KissMeData/468760/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	161450	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	58150880	27158	488.19	2150	2250	2120	2780	1500	2140	2141.21	0.00	0	923	2156	2147	2136	2127	2116	2152	2132	4	640	100	1490	5	1	4240000	90	-24.15	0.85	12	0.64	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
3	20241031	151512	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	55949320	26122	469.57	2150	2250	2120	2780	1500	2140	2141.85	0.00	0	1064	2156	2147	2136	2127	2116	2152	2132	4	640	100	1490	5	1	4240000	91	-24.26	0.85	12	0.62	-88.00	2510.00	6150	20240229	-65.28	2105	20240305	1.43	6150	-65.28	20240229	2105	1.43	20240305	6150	-65.28	20240229	2105	1.43	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
4	20241031	141511	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	55641760	25978	466.98	2150	2250	2120	2780	1500	2140	2141.88	0.00	0	926	2156	2147	2136	2127	2116	2152	2132	4	640	100	1490	5	1	4240000	90	-24.15	0.85	12	0.61	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
5	20241031	131513	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	53142630	24806	445.91	2150	2250	2120	2780	1500	2140	2142.33	0.00	0	812	2156	2147	2136	2127	2116	2152	2132	4	640	100	1490	5	1	4240000	90	-24.15	0.85	12	0.59	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
6	20241031	121508	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	52945005	24713	444.24	2150	2250	2120	2780	1500	2140	2142.39	0.00	0	776	2156	2147	2136	2127	2116	2152	2132	4	640	100	1490	5	1	4240000	90	-24.15	0.85	12	0.58	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
7	20241031	111507	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	47874755	22327	401.35	2150	2250	2120	2780	1500	2140	2144.25	0.00	0	776	2156	2147	2136	2127	2116	2152	2132	4	640	100	1490	5	1	4240000	90	-24.15	0.85	12	0.53	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
8	20241031	101510	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	47834365	22308	401.01	2150	2250	2120	2780	1500	2140	2144.27	0.00	0	776	2156	2147	2136	2127	2116	2152	2132	4	640	100	1490	5	1	4240000	90	-24.15	0.85	12	0.53	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
9	20241031	091507	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	41476490	19316	347.22	2150	2250	2120	2780	1500	2140	2147.26	0.00	0	763	2156	2147	2136	2127	2116	2152	2132	4	640	100	1490	5	1	4240000	90	-24.20	0.85	12	0.46	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
10	20241030	161501	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	11829875	5563	679.24	2135	2145	2125	2765	1495	2130	2126.53	0.00	0	501	2153	2141	2133	2121	2113	2147	2127	4	635	100	1490	5	1	4240000	91	-24.32	0.85	12	0.13	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
11	20241030	151540	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	11817035	5557	678.51	2135	2145	2125	2765	1495	2130	2126.51	0.00	0	495	2153	2141	2133	2121	2113	2147	2127	4	635	100	1490	5	1	4240000	91	-24.32	0.85	12	0.13	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
12	20241030	141512	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	11626575	5468	667.64	2135	2145	2125	2765	1495	2130	2126.29	0.00	0	415	2153	2141	2133	2121	2113	2147	2127	4	635	100	1490	5	1	4240000	91	-24.32	0.85	12	0.13	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
13	20241030	131519	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	828235	387	47.25	2135	2145	2125	2765	1495	2130	2140.14	0.00	0	334	2153	2141	2133	2121	2113	2147	2127	4	635	100	1490	5	1	4240000	91	-24.32	0.85	12	0.01	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
14	20241030	121538	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	661035	309	37.73	2135	2145	2125	2765	1495	2130	2139.27	0.00	0	256	2153	2141	2133	2121	2113	2147	2127	4	635	100	1490	5	1	4240000	91	-24.38	0.85	12	0.01	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
15	20241030	111515	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	491875	230	28.08	2135	2145	2125	2765	1495	2130	2138.59	0.00	0	177	2153	2141	2133	2121	2113	2147	2127	4	635	100	1490	5	1	4240000	91	-24.38	0.85	12	0.01	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
16	20241030	101503	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	328875	154	18.80	2135	2145	2125	2765	1495	2130	2135.55	0.00	0	102	2153	2141	2133	2121	2113	2147	2127	4	635	100	1490	5	1	4240000	91	-24.38	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
17	20241030	091513	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	42725	20	2.44	2135	2140	2135	2765	1495	2130	2136.25	0.00	0	20	2153	2141	2133	2121	2113	2147	2127	4	635	100	1490	5	1	4240000	91	-24.26	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.28	2105	20240305	1.43	6150	-65.28	20240229	2105	1.43	20240305	6150	-65.28	20240229	2105	1.43	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
18	20241029	161415	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	1746085	819	14.34	2125	2145	2125	2760	1490	2125	2131.97	0.00	0	499	2158	2141	2133	2116	2108	2137	2112	4	635	100	1480	5	1	4240000	90	-24.20	0.85	12	0.02	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
19	20241029	151437	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	1733255	813	14.24	2125	2145	2125	2760	1490	2125	2131.92	0.00	0	493	2158	2141	2133	2116	2108	2137	2112	4	635	100	1480	5	1	4240000	91	-24.32	0.85	12	0.02	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
20	20241029	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	1508835	708	12.40	2125	2145	2125	2760	1490	2125	2131.12	0.00	0	404	2158	2141	2133	2116	2108	2137	2112	4	635	100	1480	5	1	4240000	91	-24.32	0.85	12	0.02	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
21	20241029	131424	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	1337635	628	11.00	2125	2145	2125	2760	1490	2125	2129.99	0.00	0	324	2158	2141	2133	2116	2108	2137	2112	4	635	100	1480	5	1	4240000	91	-24.32	0.85	12	0.01	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
22	20241029	121424	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	20	2	0.94	1166310	548	9.60	2125	2145	2125	2760	1490	2125	2128.30	0.00	0	246	2158	2141	2133	2116	2108	2137	2112	4	635	100	1480	5	1	4240000	91	-24.38	0.85	12	0.01	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
23	20241029	111449	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	1004130	472	8.27	2125	2130	2125	2760	1490	2125	2127.39	0.00	0	170	2158	2141	2133	2116	2108	2137	2112	4	635	100	1480	5	1	4240000	90	-24.20	0.85	12	0.01	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
24	20241029	101422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	313080	147	2.57	2125	2130	2125	2760	1490	2125	2129.80	0.00	0	85	2158	2141	2133	2116	2108	2137	2112	4	635	100	1480	5	1	4240000	90	-24.20	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
25	20241028	161401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-25	5	-1.16	12163095	5710	188.76	2150	2150	2125	2795	1505	2150	2130.14	0.00	0	1148	2166	2157	2146	2137	2126	2152	2132	4	645	100	1500	5	1	4240000	90	-24.15	0.85	12	0.13	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
26	20241028	151421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-20	5	-0.93	10182570	4778	157.95	2150	2150	2125	2795	1505	2150	2131.14	0.00	0	749	2166	2157	2146	2137	2126	2152	2132	4	645	100	1500	5	1	4240000	90	-24.20	0.85	12	0.11	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
27	20241028	141423	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-20	5	-0.93	10003650	4694	155.17	2150	2150	2125	2795	1505	2150	2131.16	0.00	0	665	2166	2157	2146	2137	2126	2152	2132	4	645	100	1500	5	1	4240000	90	-24.20	0.85	12	0.11	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
28	20241028	131416	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-20	5	-0.93	9181965	4308	142.41	2150	2150	2130	2795	1505	2150	2131.38	0.00	0	484	2166	2157	2146	2137	2126	2152	2132	4	645	100	1500	5	1	4240000	90	-24.20	0.85	12	0.10	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
29	20241028	121416	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	1592115	745	24.63	2150	2150	2130	2795	1505	2150	2137.07	0.00	0	276	2166	2157	2146	2137	2126	2152	2132	4	645	100	1500	5	1	4240000	91	-24.32	0.85	12	0.02	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
30	20241028	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	1409715	660	21.82	2150	2150	2130	2795	1505	2150	2135.93	0.00	0	191	2166	2157	2146	2137	2126	2152	2132	4	645	100	1500	5	1	4240000	91	-24.43	0.86	12	0.02	-88.00	2510.00	6150	20240229	-65.04	2105	20240305	2.14	6150	-65.04	20240229	2105	2.14	20240305	6150	-65.04	20240229	2105	2.14	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
31	20241028	101402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	1229200	576	19.04	2150	2150	2130	2795	1505	2150	2134.03	0.00	0	110	2166	2157	2146	2137	2126	2152	2132	4	645	100	1500	5	1	4240000	91	-24.43	0.86	12	0.01	-88.00	2510.00	6150	20240229	-65.04	2105	20240305	2.14	6150	-65.04	20240229	2105	2.14	20240305	6150	-65.04	20240229	2105	2.14	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
32	20241028	091412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.00	0	0	2166	2157	2146	2137	2126	2152	2132	4	645	100	1500	5	1	4240000	91	-24.43	0.86	12	0.00	-88.00	2510.00	6150	20240229	-65.04	2105	20240305	2.14	6150	-65.04	20240229	2105	2.14	20240305	6150	-65.04	20240229	2105	2.14	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
33	20241025	161413	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	6465615	3025	39.96	2155	2155	2135	2800	1510	2155	2137.39	0.00	0	495	2205	2180	2155	2130	2105	2192	2142	4	645	100	1500	5	1	4240000	91	-24.43	0.86	12	0.07	-88.00	2510.00	6150	20240229	-65.04	2105	20240305	2.14	6150	-65.04	20240229	2105	2.14	20240305	6150	-65.04	20240229	2105	2.14	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
34	20241025	151419	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	6441965	3014	39.82	2155	2155	2135	2800	1510	2155	2137.35	0.00	0	484	2205	2180	2155	2130	2105	2192	2142	4	645	100	1500	5	1	4240000	91	-24.43	0.86	12	0.07	-88.00	2510.00	6150	20240229	-65.04	2105	20240305	2.14	6150	-65.04	20240229	2105	2.14	20240305	6150	-65.04	20240229	2105	2.14	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
35	20241025	141414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	6107305	2858	37.75	2155	2155	2135	2800	1510	2155	2136.92	0.00	0	378	2205	2180	2155	2130	2105	2192	2142	4	645	100	1500	5	1	4240000	91	-24.38	0.85	12	0.07	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
36	20241025	131415	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	5850365	2738	36.17	2155	2155	2135	2800	1510	2155	2136.73	0.00	0	277	2205	2180	2155	2130	2105	2192	2142	4	645	100	1500	5	1	4240000	91	-24.32	0.85	12	0.06	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
37	20241025	121419	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	5610145	2626	34.69	2155	2155	2135	2800	1510	2155	2136.38	0.00	0	165	2205	2180	2155	2130	2105	2192	2142	4	645	100	1500	5	1	4240000	91	-24.43	0.86	12	0.06	-88.00	2510.00	6150	20240229	-65.04	2105	20240305	2.14	6150	-65.04	20240229	2105	2.14	20240305	6150	-65.04	20240229	2105	2.14	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
38	20241025	111413	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	4682410	2192	28.96	2155	2155	2135	2800	1510	2155	2136.14	0.00	0	60	2205	2180	2155	2130	2105	2192	2142	4	645	100	1500	5	1	4240000	91	-24.38	0.85	12	0.05	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
39	20241025	101413	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	4542785	2127	28.10	2155	2155	2135	2800	1510	2155	2135.77	0.00	0	0	2205	2180	2155	2130	2105	2192	2142	4	645	100	1500	5	1	4240000	91	-24.26	0.85	12	0.05	-88.00	2510.00	6150	20240229	-65.28	2105	20240305	1.43	6150	-65.28	20240229	2105	1.43	20240305	6150	-65.28	20240229	2105	1.43	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
40	20241025	091416	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.00	0	0	2205	2180	2155	2130	2105	2192	2142	4	645	100	1500	5	1	4240000	91	-24.49	0.86	12	0.00	-88.00	2510.00	6150	20240229	-64.96	2105	20240305	2.38	6150	-64.96	20240229	2105	2.38	20240305	6150	-64.96	20240229	2105	2.38	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
41	20241024	161346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	25	2	1.17	16277880	7570	806.18	2130	2180	2130	2765	1495	2130	2150.31	0.00	0	493	2153	2141	2133	2121	2113	2147	2127	4	635	100	1490	5	1	4240000	91	-24.49	0.86	12	0.18	-88.00	2510.00	6150	20240229	-64.96	2105	20240305	2.38	6150	-64.96	20240229	2105	2.38	20240305	6150	-64.96	20240229	2105	2.38	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
42	20241024	151400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	25	2	1.17	16269260	7566	805.75	2130	2180	2130	2765	1495	2130	2150.31	0.00	0	489	2153	2141	2133	2121	2113	2147	2127	4	635	100	1490	5	1	4240000	91	-24.49	0.86	12	0.18	-88.00	2510.00	6150	20240229	-64.96	2105	20240305	2.38	6150	-64.96	20240229	2105	2.38	20240305	6150	-64.96	20240229	2105	2.38	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
43	20241024	141346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	30	2	1.41	10843075	5044	537.17	2130	2180	2130	2765	1495	2130	2149.70	0.00	0	399	2153	2141	2133	2121	2113	2147	2127	4	635	100	1490	5	1	4240000	92	-24.55	0.86	12	0.12	-88.00	2510.00	6150	20240229	-64.88	2105	20240305	2.61	6150	-64.88	20240229	2105	2.61	20240305	6150	-64.88	20240229	2105	2.61	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
44	20241024	131357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	30	2	1.41	10095715	4698	500.32	2130	2180	2130	2765	1495	2130	2148.94	0.00	0	313	2153	2141	2133	2121	2113	2147	2127	4	635	100	1490	5	1	4240000	92	-24.55	0.86	12	0.11	-88.00	2510.00	6150	20240229	-64.88	2105	20240305	2.61	6150	-64.88	20240229	2105	2.61	20240305	6150	-64.88	20240229	2105	2.61	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
45	20241024	121350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	35	2	1.64	9183195	4274	455.17	2130	2180	2130	2765	1495	2130	2148.62	0.00	0	226	2153	2141	2133	2121	2113	2147	2127	4	635	100	1490	5	1	4240000	92	-24.60	0.86	12	0.10	-88.00	2510.00	6150	20240229	-64.80	2105	20240305	2.85	6150	-64.80	20240229	2105	2.85	20240305	6150	-64.80	20240229	2105	2.85	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
46	20241024	111351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	40	2	1.88	8738620	4068	433.23	2130	2180	2130	2765	1495	2130	2148.14	0.00	0	141	2153	2141	2133	2121	2113	2147	2127	4	635	100	1490	5	1	4240000	92	-24.66	0.86	12	0.10	-88.00	2510.00	6150	20240229	-64.72	2105	20240305	3.09	6150	-64.72	20240229	2105	3.09	20240305	6150	-64.72	20240229	2105	3.09	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
47	20241024	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	424715	199	21.19	2130	2140	2130	2765	1495	2130	2134.25	0.00	0	54	2153	2141	2133	2121	2113	2147	2127	4	635	100	1490	5	1	4240000	91	-24.32	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
48	20241024	091509	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	95850	45	4.79	2130	2130	2130	2765	1495	2130	2130.00	0.00	0	-2	2153	2141	2133	2121	2113	2147	2127	4	635	100	1490	5	1	4240000	90	-24.20	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
49	20241023	161355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	2007575	939	34.65	2125	2145	2125	2760	1490	2125	2137.99	0.00	0	672	2145	2135	2130	2120	2115	2132	2117	4	635	100	1480	5	1	4240000	90	-24.20	0.85	12	0.02	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
50	20241023	151425	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	1920095	898	33.14	2125	2145	2125	2760	1490	2125	2138.19	0.00	0	678	2145	2135	2130	2120	2115	2132	2117	4	635	100	1480	5	1	4240000	91	-24.32	0.85	12	0.02	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
51	20241023	141427	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	1680415	786	29.00	2125	2145	2125	2760	1490	2125	2137.93	0.00	0	571	2145	2135	2130	2120	2115	2132	2117	4	635	100	1480	5	1	4240000	91	-24.32	0.85	12	0.02	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
52	20241023	131406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	1165945	545	20.11	2125	2145	2125	2760	1490	2125	2139.35	0.00	0	457	2145	2135	2130	2120	2115	2132	2117	4	635	100	1480	5	1	4240000	90	-24.20	0.85	12	0.01	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
53	20241023	121402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	870905	407	15.02	2125	2145	2125	2760	1490	2125	2139.82	0.00	0	343	2145	2135	2130	2120	2115	2132	2117	4	635	100	1480	5	1	4240000	91	-24.32	0.85	12	0.01	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
54	20241023	111355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	641925	300	11.07	2125	2145	2125	2760	1490	2125	2139.75	0.00	0	236	2145	2135	2130	2120	2115	2132	2117	4	635	100	1480	5	1	4240000	91	-24.32	0.85	12	0.01	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
55	20241023	101400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	314930	147	5.42	2125	2145	2125	2760	1490	2125	2142.38	0.00	0	127	2145	2135	2130	2120	2115	2132	2117	4	635	100	1480	5	1	4240000	91	-24.32	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
56	20241023	091400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	20	2	0.94	61995	29	1.07	2125	2145	2125	2760	1490	2125	2137.76	0.00	0	15	2145	2135	2130	2120	2115	2132	2117	4	635	100	1480	5	1	4240000	91	-24.38	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
57	20241022	161343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	5770795	2708	134.26	2140	2140	2125	2765	1495	2130	2131.02	0.00	0	541	2153	2141	2133	2121	2113	2137	2117	4	635	100	1490	5	1	4240000	90	-24.15	0.85	12	0.06	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
58	20241022	151403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	5696345	2673	132.52	2140	2140	2125	2765	1495	2130	2131.07	0.00	0	536	2153	2141	2133	2121	2113	2137	2117	4	635	100	1490	5	1	4240000	91	-24.32	0.85	12	0.06	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
59	20241022	141401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	5058625	2375	117.75	2140	2140	2125	2765	1495	2130	2129.95	0.00	0	441	2153	2141	2133	2121	2113	2137	2117	4	635	100	1490	5	1	4240000	91	-24.32	0.85	12	0.06	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
60	20241022	131401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	4719805	2216	109.87	2140	2140	2125	2765	1495	2130	2129.88	0.00	0	346	2153	2141	2133	2121	2113	2137	2117	4	635	100	1490	5	1	4240000	90	-24.20	0.85	12	0.05	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
61	20241022	121357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	4457955	2093	103.77	2140	2140	2125	2765	1495	2130	2129.94	0.00	0	251	2153	2141	2133	2121	2113	2137	2117	4	635	100	1490	5	1	4240000	90	-24.20	0.85	12	0.05	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
62	20241022	111351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	4230080	1986	98.46	2140	2140	2125	2765	1495	2130	2129.95	0.00	0	156	2153	2141	2133	2121	2113	2137	2117	4	635	100	1490	5	1	4240000	90	-24.20	0.85	12	0.05	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
63	20241022	101354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	2805205	1317	65.29	2140	2140	2125	2765	1495	2130	2130.00	0.00	0	61	2153	2141	2133	2121	2113	2137	2117	4	635	100	1490	5	1	4240000	90	-24.20	0.85	12	0.03	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
64	20241022	091354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	31980	15	0.74	2140	2140	2130	2765	1495	2130	2132.00	0.00	0	0	2153	2141	2133	2121	2113	2137	2117	4	635	100	1490	5	1	4240000	90	-24.20	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
65	20241021	161337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	4299185	2017	188.86	2135	2145	2125	2785	1505	2145	2131.47	0.00	0	1497	2158	2151	2143	2136	2128	2155	2140	4	640	100	1500	5	1	4240000	90	-24.20	0.85	12	0.05	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
66	20241021	151348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	4096535	1922	179.96	2135	2145	2125	2785	1505	2145	2131.39	0.00	0	1477	2158	2151	2143	2136	2128	2155	2140	4	640	100	1500	5	1	4240000	91	-24.38	0.85	12	0.05	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
67	20241021	141350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	3721370	1747	163.58	2135	2145	2125	2785	1505	2145	2130.15	0.00	0	1302	2158	2151	2143	2136	2128	2155	2140	4	640	100	1500	5	1	4240000	91	-24.32	0.85	12	0.04	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
68	20241021	131347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	3248755	1526	142.88	2135	2145	2125	2785	1505	2145	2128.94	0.00	0	1129	2158	2151	2143	2136	2128	2155	2140	4	640	100	1500	5	1	4240000	91	-24.32	0.85	12	0.04	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
69	20241021	121345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	2970555	1396	130.71	2135	2145	2125	2785	1505	2145	2127.90	0.00	0	999	2158	2151	2143	2136	2128	2155	2140	4	640	100	1500	5	1	4240000	91	-24.32	0.85	12	0.03	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
70	20241021	111338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	2966275	1394	130.52	2135	2145	2125	2785	1505	2145	2127.89	0.00	0	999	2158	2151	2143	2136	2128	2155	2140	4	640	100	1500	5	1	4240000	91	-24.38	0.85	12	0.03	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
71	20241021	101345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	2966275	1394	130.52	2135	2145	2125	2785	1505	2145	2127.89	0.00	0	999	2158	2151	2143	2136	2128	2155	2140	4	640	100	1500	5	1	4240000	91	-24.38	0.85	12	0.03	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
72	20241021	091342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.00	0	0	2158	2151	2143	2136	2128	2155	2140	4	640	100	1500	5	1	4240000	91	-24.38	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
73	20241018	161339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	2286100	1068	181.63	2140	2150	2135	2765	1495	2130	2140.54	0.00	0	993	2160	2145	2135	2120	2110	2152	2127	4	635	100	1490	5	1	4240000	91	-24.38	0.85	12	0.03	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
74	20241018	151416	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	2266795	1059	180.10	2140	2150	2135	2765	1495	2130	2140.51	0.00	0	984	2160	2145	2135	2120	2110	2152	2127	4	635	100	1490	5	1	4240000	91	-24.32	0.85	12	0.02	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
75	20241018	141416	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	2058740	962	163.61	2140	2150	2135	2765	1495	2130	2140.06	0.00	0	889	2160	2145	2135	2120	2110	2152	2127	4	635	100	1490	5	1	4240000	91	-24.38	0.85	12	0.02	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
76	20241018	131358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	1807975	845	143.71	2140	2150	2135	2765	1495	2130	2139.62	0.00	0	794	2160	2145	2135	2120	2110	2152	2127	4	635	100	1490	5	1	4240000	91	-24.38	0.85	12	0.02	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
77	20241018	121412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	20	2	0.94	1593425	745	126.70	2140	2150	2135	2765	1495	2130	2138.83	0.00	0	694	2160	2145	2135	2120	2110	2152	2127	4	635	100	1490	5	1	4240000	91	-24.43	0.86	12	0.02	-88.00	2510.00	6150	20240229	-65.04	2105	20240305	2.14	6150	-65.04	20240229	2105	2.14	20240305	6150	-65.04	20240229	2105	2.14	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
78	20241018	111405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	20	2	0.94	1369995	641	109.01	2140	2150	2135	2765	1495	2130	2137.28	0.00	0	595	2160	2145	2135	2120	2110	2152	2127	4	635	100	1490	5	1	4240000	91	-24.43	0.86	12	0.02	-88.00	2510.00	6150	20240229	-65.04	2105	20240305	2.14	6150	-65.04	20240229	2105	2.14	20240305	6150	-65.04	20240229	2105	2.14	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
79	20241018	101351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	1163600	545	92.69	2140	2140	2135	2765	1495	2130	2135.05	0.00	0	500	2160	2145	2135	2120	2110	2152	2127	4	635	100	1490	5	1	4240000	91	-24.26	0.85	12	0.01	-88.00	2510.00	6150	20240229	-65.28	2105	20240305	1.43	6150	-65.28	20240229	2105	1.43	20240305	6150	-65.28	20240229	2105	1.43	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
80	20241018	091349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.00	0	0	2160	2145	2135	2120	2110	2152	2127	4	635	100	1490	5	1	4240000	90	-24.20	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
81	20241017	161343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	1253130	588	60.06	2125	2150	2125	2785	1505	2145	2131.17	0.00	0	0	2155	2150	2140	2135	2125	2152	2137	4	640	100	1500	5	1	4240000	90	-24.20	0.85	12	0.01	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
82	20241017	151349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	309540	145	14.81	2125	2150	2125	2785	1505	2145	2134.76	0.00	0	0	2155	2150	2140	2135	2125	2152	2137	4	640	100	1500	5	1	4240000	90	-24.20	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
83	20241017	141355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	294630	138	14.10	2125	2150	2125	2785	1505	2145	2135.00	0.00	0	0	2155	2150	2140	2135	2125	2152	2137	4	640	100	1500	5	1	4240000	90	-24.15	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
84	20241017	131347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	294630	138	14.10	2125	2150	2125	2785	1505	2145	2135.00	0.00	0	0	2155	2150	2140	2135	2125	2152	2137	4	640	100	1500	5	1	4240000	90	-24.15	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
85	20241017	121354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	269130	126	12.87	2125	2150	2125	2785	1505	2145	2135.95	0.00	0	0	2155	2150	2140	2135	2125	2152	2137	4	640	100	1500	5	1	4240000	91	-24.38	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
86	20241017	111351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	269130	126	12.87	2125	2150	2125	2785	1505	2145	2135.95	0.00	0	0	2155	2150	2140	2135	2125	2152	2137	4	640	100	1500	5	1	4240000	91	-24.38	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
87	20241017	101348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	17025	8	0.82	2125	2150	2125	2785	1505	2145	2128.12	0.00	0	0	2155	2150	2140	2135	2125	2152	2137	4	640	100	1500	5	1	4240000	91	-24.43	0.86	12	0.00	-88.00	2510.00	6150	20240229	-65.04	2105	20240305	2.14	6150	-65.04	20240229	2105	2.14	20240305	6150	-65.04	20240229	2105	2.14	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
88	20241017	091339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.00	0	0	2155	2150	2140	2135	2125	2152	2137	4	640	100	1500	5	1	4240000	91	-24.38	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
89	20241016	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	2093600	979	67.94	2145	2145	2130	2795	1505	2150	2138.51	0.00	0	300	2163	2156	2143	2136	2123	2160	2140	4	645	100	1500	5	1	4240000	91	-24.38	0.85	12	0.02	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
90	20241016	151340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	2065715	966	67.04	2145	2145	2130	2795	1505	2150	2138.42	0.00	0	292	2163	2156	2143	2136	2123	2160	2140	4	645	100	1500	5	1	4240000	91	-24.38	0.85	12	0.02	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
91	20241016	141343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	1712135	801	55.59	2145	2145	2130	2795	1505	2150	2137.50	0.00	0	216	2163	2156	2143	2136	2123	2160	2140	4	645	100	1500	5	1	4240000	91	-24.38	0.85	12	0.02	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
92	20241016	131336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	1377640	645	44.76	2145	2145	2130	2795	1505	2150	2135.88	0.00	0	140	2163	2156	2143	2136	2123	2160	2140	4	645	100	1500	5	1	4240000	91	-24.38	0.85	12	0.02	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
93	20241016	121335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	1049605	492	34.14	2145	2145	2130	2795	1505	2150	2133.34	0.00	0	70	2163	2156	2143	2136	2123	2160	2140	4	645	100	1500	5	1	4240000	91	-24.38	0.85	12	0.01	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
94	20241016	111333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	752015	353	24.50	2145	2145	2130	2795	1505	2150	2130.35	0.00	0	4	2163	2156	2143	2136	2123	2160	2140	4	645	100	1500	5	1	4240000	91	-24.26	0.85	12	0.01	-88.00	2510.00	6150	20240229	-65.28	2105	20240305	1.43	6150	-65.28	20240229	2105	1.43	20240305	6150	-65.28	20240229	2105	1.43	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
95	20241016	101332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	6435	3	0.21	2145	2145	2145	2795	1505	2150	2145.00	0.00	0	0	2163	2156	2143	2136	2123	2160	2140	4	645	100	1500	5	1	4240000	91	-24.38	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
96	20241016	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.00	0	0	2163	2156	2143	2136	2123	2160	2140	4	645	100	1500	5	1	4240000	91	-24.43	0.86	12	0.00	-88.00	2510.00	6150	20240229	-65.04	2105	20240305	2.14	6150	-65.04	20240229	2105	2.14	20240305	6150	-65.04	20240229	2105	2.14	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
97	20241015	161327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	3095290	1441	10.29	2150	2150	2130	2795	1505	2150	2148.02	0.00	0	1079	2160	2155	2145	2140	2130	2157	2142	4	645	100	1500	5	1	4240000	91	-24.43	0.86	12	0.03	-88.00	2510.00	6150	20240229	-65.04	2105	20240305	2.14	6150	-65.04	20240229	2105	2.14	20240305	6150	-65.04	20240229	2105	2.14	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
98	20241015	151337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	3065190	1427	10.19	2150	2150	2130	2795	1505	2150	2148.00	0.00	0	1065	2160	2155	2145	2140	2130	2157	2142	4	645	100	1500	5	1	4240000	91	-24.43	0.86	12	0.03	-88.00	2510.00	6150	20240229	-65.04	2105	20240305	2.14	6150	-65.04	20240229	2105	2.14	20240305	6150	-65.04	20240229	2105	2.14	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
99	20241015	141337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	1921980	895	6.39	2150	2150	2130	2795	1505	2150	2147.46	0.00	0	893	2160	2155	2145	2140	2130	2157	2142	4	645	100	1500	5	1	4240000	91	-24.38	0.85	12	0.02	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
100	20241015	131335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	1511890	704	5.03	2150	2150	2130	2795	1505	2150	2147.57	0.00	0	702	2160	2155	2145	2140	2130	2157	2142	4	645	100	1500	5	1	4240000	91	-24.43	0.86	12	0.02	-88.00	2510.00	6150	20240229	-65.04	2105	20240305	2.14	6150	-65.04	20240229	2105	2.14	20240305	6150	-65.04	20240229	2105	2.14	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
101	20241015	121337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	1116290	520	3.71	2150	2150	2130	2795	1505	2150	2146.71	0.00	0	518	2160	2155	2145	2140	2130	2157	2142	4	645	100	1500	5	1	4240000	91	-24.43	0.86	12	0.01	-88.00	2510.00	6150	20240229	-65.04	2105	20240305	2.14	6150	-65.04	20240229	2105	2.14	20240305	6150	-65.04	20240229	2105	2.14	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
102	20241015	111341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	731475	341	2.44	2150	2150	2130	2795	1505	2150	2145.09	0.00	0	339	2160	2155	2145	2140	2130	2157	2142	4	645	100	1500	5	1	4240000	91	-24.43	0.86	12	0.01	-88.00	2510.00	6150	20240229	-65.04	2105	20240305	2.14	6150	-65.04	20240229	2105	2.14	20240305	6150	-65.04	20240229	2105	2.14	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
103	20241015	101338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	375250	175	1.25	2150	2150	2130	2795	1505	2150	2144.29	0.00	0	174	2160	2155	2145	2140	2130	2157	2142	4	645	100	1500	5	1	4240000	91	-24.38	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
104	20241015	091334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.00	0	0	2160	2155	2145	2140	2130	2157	2142	4	645	100	1500	5	1	4240000	91	-24.43	0.86	12	0.00	-88.00	2510.00	6150	20240229	-65.04	2105	20240305	2.14	6150	-65.04	20240229	2105	2.14	20240305	6150	-65.04	20240229	2105	2.14	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
105	20241014	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	30087320	14001	346.56	2150	2150	2135	2780	1500	2140	2148.94	0.00	0	0	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	4240000	91	-24.43	0.86	12	0.33	-88.00	2510.00	6150	20240229	-65.04	2105	20240305	2.14	6150	-65.04	20240229	2105	2.14	20240305	6150	-65.04	20240229	2105	2.14	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
106	20241014	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	30042170	13980	346.04	2150	2150	2135	2780	1500	2140	2148.94	0.00	0	0	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	4240000	91	-24.43	0.86	12	0.33	-88.00	2510.00	6150	20240229	-65.04	2105	20240305	2.14	6150	-65.04	20240229	2105	2.14	20240305	6150	-65.04	20240229	2105	2.14	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
107	20241014	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	29687420	13815	341.96	2150	2150	2135	2780	1500	2140	2148.93	0.00	0	0	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	4240000	91	-24.43	0.86	12	0.33	-88.00	2510.00	6150	20240229	-65.04	2105	20240305	2.14	6150	-65.04	20240229	2105	2.14	20240305	6150	-65.04	20240229	2105	2.14	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
108	20241014	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	1392500	650	16.09	2150	2150	2135	2780	1500	2140	2142.31	0.00	0	0	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	4240000	91	-24.38	0.85	12	0.02	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
109	20241014	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	1045570	488	12.08	2150	2150	2135	2780	1500	2140	2142.56	0.00	0	0	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	4240000	91	-24.32	0.85	12	0.01	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
110	20241014	111305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	692470	323	8.00	2150	2150	2135	2780	1500	2140	2143.87	0.00	0	0	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	4240000	91	-24.32	0.85	12	0.01	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
111	20241014	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	338895	158	3.91	2150	2150	2135	2780	1500	2140	2144.91	0.00	0	0	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	4240000	91	-24.38	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
112	20241014	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	2150	1	0.02	2150	2150	2150	2780	1500	2140	2150.00	0.00	0	0	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	4240000	91	-24.43	0.86	12	0.00	-88.00	2510.00	6150	20240229	-65.04	2105	20240305	2.14	6150	-65.04	20240229	2105	2.14	20240305	6150	-65.04	20240229	2105	2.14	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
113	20241011	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	8625270	4040	241.34	2140	2140	2130	2780	1500	2140	2134.97	0.00	0	1500	2166	2152	2136	2122	2106	2145	2115	4	640	100	1490	5	1	4240000	91	-24.32	0.85	12	0.10	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
114	20241011	151301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	8567490	4013	239.73	2140	2140	2130	2780	1500	2140	2134.93	0.00	0	1475	2166	2152	2136	2122	2106	2145	2115	4	640	100	1490	5	1	4240000	91	-24.32	0.85	12	0.09	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
115	20241011	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	3090100	1444	86.26	2140	2140	2130	2780	1500	2140	2139.96	0.00	0	1213	2166	2152	2136	2122	2106	2145	2115	4	640	100	1490	5	1	4240000	91	-24.32	0.85	12	0.03	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
116	20241011	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	2555100	1194	71.33	2140	2140	2130	2780	1500	2140	2139.95	0.00	0	963	2166	2152	2136	2122	2106	2145	2115	4	640	100	1490	5	1	4240000	91	-24.32	0.85	12	0.03	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
117	20241011	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	2020100	944	56.39	2140	2140	2130	2780	1500	2140	2139.94	0.00	0	713	2166	2152	2136	2122	2106	2145	2115	4	640	100	1490	5	1	4240000	91	-24.32	0.85	12	0.02	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
118	20241011	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	1444500	675	40.32	2140	2140	2140	2780	1500	2140	2140.00	0.00	0	450	2166	2152	2136	2122	2106	2145	2115	4	640	100	1490	5	1	4240000	91	-24.32	0.85	12	0.02	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
119	20241011	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	858140	401	23.95	2140	2140	2140	2780	1500	2140	2140.00	0.00	0	200	2166	2152	2136	2122	2106	2145	2115	4	640	100	1490	5	1	4240000	91	-24.32	0.85	12	0.01	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
120	20241011	091304	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	2166	2152	2136	2122	2106	2145	2115	4	640	100	1490	5	1	4240000	91	-24.32	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
121	20241010	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	3580805	1674	5.04	2150	2150	2120	2780	1500	2140	2139.07	0.00	0	1487	2160	2150	2135	2125	2110	2142	2117	4	640	100	1490	5	1	4240000	91	-24.32	0.85	12	0.04	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
122	20241010	151354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	3495205	1634	4.92	2150	2150	2120	2780	1500	2140	2139.05	0.00	0	1447	2160	2150	2135	2125	2110	2142	2117	4	640	100	1490	5	1	4240000	91	-24.32	0.85	12	0.04	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
123	20241010	141347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	2949915	1379	4.15	2150	2150	2125	2780	1500	2140	2139.17	0.00	0	1227	2160	2150	2135	2125	2110	2142	2117	4	640	100	1490	5	1	4240000	91	-24.32	0.85	12	0.03	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
124	20241010	131342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	2393515	1119	3.37	2150	2150	2125	2780	1500	2140	2138.98	0.00	0	967	2160	2150	2135	2125	2110	2142	2117	4	640	100	1490	5	1	4240000	91	-24.32	0.85	12	0.03	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
125	20241010	121342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	1879915	879	2.65	2150	2150	2125	2780	1500	2140	2138.70	0.00	0	727	2160	2150	2135	2125	2110	2142	2117	4	640	100	1490	5	1	4240000	91	-24.32	0.85	12	0.02	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
126	20241010	111341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	1364175	638	1.92	2150	2150	2125	2780	1500	2140	2138.21	0.00	0	487	2160	2150	2135	2125	2110	2142	2117	4	640	100	1490	5	1	4240000	91	-24.32	0.85	12	0.02	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
127	20241010	101339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	850575	398	1.20	2150	2150	2125	2780	1500	2140	2137.12	0.00	0	247	2160	2150	2135	2125	2110	2142	2117	4	640	100	1490	5	1	4240000	91	-24.32	0.85	12	0.01	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
128	20241010	091344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	21500	10	0.03	2150	2150	2150	2780	1500	2140	2150.00	0.00	0	10	2160	2150	2135	2125	2110	2142	2117	4	640	100	1490	5	1	4240000	91	-24.43	0.86	12	0.00	-88.00	2510.00	6150	20240229	-65.04	2105	20240305	2.14	6150	-65.04	20240229	2105	2.14	20240305	6150	-65.04	20240229	2105	2.14	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
129	20241008	161328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	70527050	33200	655.35	2145	2145	2120	2785	1505	2145	2124.31	0.00	0	2544	2158	2151	2143	2136	2128	2152	2137	4	640	100	1500	5	1	4240000	91	-24.32	0.85	12	0.78	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
130	20241008	151341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	70417910	33149	654.34	2145	2145	2120	2785	1505	2145	2124.28	0.00	0	2493	2158	2151	2143	2136	2128	2152	2137	4	640	100	1500	5	1	4240000	91	-24.32	0.85	12	0.78	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
131	20241008	141335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	69166075	32564	642.80	2145	2145	2120	2785	1505	2145	2124.00	0.00	0	1983	2158	2151	2143	2136	2128	2152	2137	4	640	100	1500	5	1	4240000	91	-24.32	0.85	12	0.77	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
132	20241008	131334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	68016895	32027	632.20	2145	2145	2120	2785	1505	2145	2123.74	0.00	0	1447	2158	2151	2143	2136	2128	2152	2137	4	640	100	1500	5	1	4240000	91	-24.32	0.85	12	0.76	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
133	20241008	121335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	66829195	31472	621.24	2145	2145	2120	2785	1505	2145	2123.45	0.00	0	892	2158	2151	2143	2136	2128	2152	2137	4	640	100	1500	5	1	4240000	91	-24.32	0.85	12	0.74	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
134	20241008	111334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	65737795	30962	611.17	2145	2145	2120	2785	1505	2145	2123.18	0.00	0	382	2158	2151	2143	2136	2128	2152	2137	4	640	100	1500	5	1	4240000	91	-24.32	0.85	12	0.73	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
135	20241008	101334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	5414135	2530	49.94	2145	2145	2130	2785	1505	2145	2139.97	0.00	0	0	2158	2151	2143	2136	2128	2152	2137	4	640	100	1500	5	1	4240000	90	-24.20	0.85	12	0.06	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
136	20241008	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.00	0	0	2158	2151	2143	2136	2128	2152	2137	4	640	100	1500	5	1	4240000	91	-24.38	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
137	20241007	161355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	10866580	5066	28.27	2145	2150	2135	2785	1505	2145	2145.00	0.00	0	2100	2188	2166	2148	2126	2108	2177	2137	4	640	100	1500	5	1	4240000	91	-24.38	0.85	12	0.12	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
138	20241007	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	10763620	5018	28.00	2145	2150	2135	2785	1505	2145	2145.00	0.00	0	2052	2188	2166	2148	2126	2108	2177	2137	4	640	100	1500	5	1	4240000	91	-24.38	0.85	12	0.12	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
139	20241007	141321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	9980695	4653	25.96	2145	2150	2135	2785	1505	2145	2145.00	0.00	0	1687	2188	2166	2148	2126	2108	2177	2137	4	640	100	1500	5	1	4240000	91	-24.38	0.85	12	0.11	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
140	20241007	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	9148435	4265	23.80	2145	2150	2135	2785	1505	2145	2145.00	0.00	0	1300	2188	2166	2148	2126	2108	2177	2137	4	640	100	1500	5	1	4240000	91	-24.38	0.85	12	0.10	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
141	20241007	121315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	8331190	3884	21.67	2145	2150	2135	2785	1505	2145	2145.00	0.00	0	925	2188	2166	2148	2126	2108	2177	2137	4	640	100	1500	5	1	4240000	91	-24.38	0.85	12	0.09	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
142	20241007	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	5999610	2797	15.61	2145	2150	2135	2785	1505	2145	2145.02	0.00	0	540	2188	2166	2148	2126	2108	2177	2137	4	640	100	1500	5	1	4240000	91	-24.38	0.85	12	0.07	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
143	20241007	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	373175	174	0.97	2145	2145	2135	2785	1505	2145	2144.68	0.00	0	164	2188	2166	2148	2126	2108	2177	2137	4	640	100	1500	5	1	4240000	91	-24.38	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
144	20241007	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.00	0	0	2188	2166	2148	2126	2108	2177	2137	4	640	100	1500	5	1	4240000	91	-24.38	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
145	20241004	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	38486945	17921	1082.84	2130	2170	2130	2765	1495	2130	2147.59	0.00	0	499	2140	2135	2125	2120	2110	2137	2122	4	635	100	1490	5	1	4240000	91	-24.38	0.85	12	0.42	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
146	20241004	151206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	38420450	17890	1080.97	2130	2170	2130	2765	1495	2130	2147.59	0.00	0	488	2140	2135	2125	2120	2110	2137	2122	4	635	100	1490	5	1	4240000	91	-24.38	0.85	12	0.42	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
147	20241004	141151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	38246705	17809	1076.07	2130	2170	2130	2765	1495	2130	2147.61	0.00	0	407	2140	2135	2125	2120	2110	2137	2122	4	635	100	1490	5	1	4240000	91	-24.38	0.85	12	0.42	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
148	20241004	131205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	38086050	17734	1071.54	2130	2170	2130	2765	1495	2130	2147.63	0.00	0	327	2140	2135	2125	2120	2110	2137	2122	4	635	100	1490	5	1	4240000	91	-24.32	0.85	12	0.42	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
149	20241004	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	37837505	17618	1064.53	2130	2170	2130	2765	1495	2130	2147.66	0.00	0	251	2140	2135	2125	2120	2110	2137	2122	4	635	100	1490	5	1	4240000	91	-24.38	0.85	12	0.42	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
150	20241004	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	37661615	17536	1059.58	2130	2170	2130	2765	1495	2130	2147.67	0.00	0	170	2140	2135	2125	2120	2110	2137	2122	4	635	100	1490	5	1	4240000	91	-24.38	0.85	12	0.41	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
151	20241004	101155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	37498595	17460	1054.98	2130	2170	2130	2765	1495	2130	2147.69	0.00	0	94	2140	2135	2125	2120	2110	2137	2122	4	635	100	1490	5	1	4240000	91	-24.38	0.85	12	0.41	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
152	20241004	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	51120	24	1.45	2130	2130	2130	2765	1495	2130	2130.00	0.00	0	15	2140	2135	2125	2120	2110	2137	2122	4	635	100	1490	5	1	4240000	90	-24.20	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
153	20241002	161144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	3524880	1655	92.30	2130	2130	2115	2760	1490	2125	2129.84	0.00	0	300	2138	2131	2123	2116	2108	2135	2120	4	635	100	1480	5	1	4240000	90	-24.20	0.85	12	0.04	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
154	20241002	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	3492930	1640	91.47	2130	2130	2115	2760	1490	2125	2129.84	0.00	0	290	2138	2131	2123	2116	2108	2135	2120	4	635	100	1480	5	1	4240000	90	-24.20	0.85	12	0.04	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
155	20241002	141202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	3228810	1516	84.55	2130	2130	2115	2760	1490	2125	2129.82	0.00	0	217	2138	2131	2123	2116	2108	2135	2120	4	635	100	1480	5	1	4240000	90	-24.20	0.85	12	0.04	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
156	20241002	131149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	2924490	1373	76.58	2130	2130	2130	2760	1490	2125	2130.00	0.00	0	143	2138	2131	2123	2116	2108	2135	2120	4	635	100	1480	5	1	4240000	90	-24.20	0.85	12	0.03	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
157	20241002	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	2664630	1251	69.77	2130	2130	2130	2760	1490	2125	2130.00	0.00	0	71	2138	2131	2123	2116	2108	2135	2120	4	635	100	1480	5	1	4240000	90	-24.20	0.85	12	0.03	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
158	20241002	111137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	2419680	1136	63.36	2130	2130	2130	2760	1490	2125	2130.00	0.00	0	0	2138	2131	2123	2116	2108	2135	2120	4	635	100	1480	5	1	4240000	90	-24.20	0.85	12	0.03	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
159	20241002	101132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	289680	136	7.59	2130	2130	2130	2760	1490	2125	2130.00	0.00	0	0	2138	2131	2123	2116	2108	2135	2120	4	635	100	1480	5	1	4240000	90	-24.20	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
160	20241002	091131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	76680	36	2.01	2130	2130	2130	2760	1490	2125	2130.00	0.00	0	0	2138	2131	2123	2116	2108	2135	2120	4	635	100	1480	5	1	4240000	90	-24.20	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N