KissMeData/474930/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	161455	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	8802190	4047	1638.46	2150	2195	2150	2830	1530	2180	2174.99	25.60	0	0	2213	2196	2168	2151	2123	2205	2160	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.11	0.00	0.00	6070	20240422	-64.17	2125	20240919	2.35	6070	-64.17	20240422	2125	2.35	20240919	6070	-64.17	20240422	2125	2.35	20240919	0.00	N	474930	100	3 억		926793	N	N	0	N	00	N
3	20241031	151517	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-25	5	-1.15	8776110	4035	1633.60	2150	2195	2150	2830	1530	2180	2175.00	25.60	0	0	2213	2196	2168	2151	2123	2205	2160	4	650	100	1520	5	1	3620000	78	0.00	0.00	12	0.11	0.00	0.00	6070	20240422	-64.50	2125	20240919	1.41	6070	-64.50	20240422	2125	1.41	20240919	6070	-64.50	20240422	2125	1.41	20240919	0.00	N	474930	100	3 억		926793	N	N	0	N	00	N
4	20241031	141516	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	8754480	4025	1629.55	2150	2195	2150	2830	1530	2180	2175.03	25.60	0	0	2213	2196	2168	2151	2123	2205	2160	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.11	0.00	0.00	6070	20240422	-64.17	2125	20240919	2.35	6070	-64.17	20240422	2125	2.35	20240919	6070	-64.17	20240422	2125	2.35	20240919	0.00	N	474930	100	3 억		926793	N	N	0	N	00	N
5	20241031	131518	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	54495	25	10.12	2150	2195	2150	2830	1530	2180	2179.80	25.60	0	0	2213	2196	2168	2151	2123	2205	2160	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.25	2125	20240919	2.12	6070	-64.25	20240422	2125	2.12	20240919	6070	-64.25	20240422	2125	2.12	20240919	0.00	N	474930	100	3 억		926793	N	N	0	N	00	N
6	20241031	121513	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	39250	18	7.29	2150	2195	2150	2830	1530	2180	2180.56	25.60	0	0	2213	2196	2168	2151	2123	2205	2160	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-63.84	2125	20240919	3.29	6070	-63.84	20240422	2125	3.29	20240919	6070	-63.84	20240422	2125	3.29	20240919	0.00	N	474930	100	3 억		926793	N	N	0	N	00	N
7	20241031	111512	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	39250	18	7.29	2150	2195	2150	2830	1530	2180	2180.56	25.60	0	0	2213	2196	2168	2151	2123	2205	2160	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-63.84	2125	20240919	3.29	6070	-63.84	20240422	2125	3.29	20240919	6070	-63.84	20240422	2125	3.29	20240919	0.00	N	474930	100	3 억		926793	N	N	0	N	00	N
8	20241031	101515	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	39250	18	7.29	2150	2195	2150	2830	1530	2180	2180.56	25.60	0	0	2213	2196	2168	2151	2123	2205	2160	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-63.84	2125	20240919	3.29	6070	-63.84	20240422	2125	3.29	20240919	6070	-63.84	20240422	2125	3.29	20240919	0.00	N	474930	100	3 억		926793	N	N	0	N	00	N
9	20241031	091512	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-30	5	-1.38	6450	3	1.21	2150	2150	2150	2830	1530	2180	2150.00	25.60	0	0	2213	2196	2168	2151	2123	2205	2160	4	650	100	1520	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.58	2125	20240919	1.18	6070	-64.58	20240422	2125	1.18	20240919	6070	-64.58	20240422	2125	1.18	20240919	0.00	N	474930	100	3 억		926793	N	N	0	N	00	N
10	20241030	161506	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	25	2	1.16	533895	247	2.53	2145	2185	2140	2800	1510	2155	2161.52	25.60	0	1	2201	2177	2161	2137	2121	2190	2150	4	645	100	1500	5	1	3620000	79	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-64.09	2125	20240919	2.59	6070	-64.09	20240422	2125	2.59	20240919	6070	-64.09	20240422	2125	2.59	20240919	0.00	N	474930	100	3 억		926792	N	N	0	N	00	N
11	20241030	151545	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	25	2	1.16	533895	247	2.53	2145	2185	2140	2800	1510	2155	2161.52	25.60	0	1	2201	2177	2161	2137	2121	2190	2150	4	645	100	1500	5	1	3620000	79	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-64.09	2125	20240919	2.59	6070	-64.09	20240422	2125	2.59	20240919	6070	-64.09	20240422	2125	2.59	20240919	0.00	N	474930	100	3 억		926792	N	N	0	N	00	N
12	20241030	141517	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	309460	144	1.47	2145	2185	2140	2800	1510	2155	2149.03	25.60	0	1	2201	2177	2161	2137	2121	2190	2150	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.42	2125	20240919	1.65	6070	-64.42	20240422	2125	1.65	20240919	6070	-64.42	20240422	2125	1.65	20240919	0.00	N	474930	100	3 억		926792	N	N	0	N	00	N
13	20241030	131524	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	30	2	1.39	274890	128	1.31	2145	2185	2140	2800	1510	2155	2147.58	25.60	0	0	2201	2177	2161	2137	2121	2190	2150	4	645	100	1500	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.00	2125	20240919	2.82	6070	-64.00	20240422	2125	2.82	20240919	6070	-64.00	20240422	2125	2.82	20240919	0.00	N	474930	100	3 억		926792	N	N	0	N	00	N
14	20241030	121543	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	30	2	1.39	274890	128	1.31	2145	2185	2140	2800	1510	2155	2147.58	25.60	0	0	2201	2177	2161	2137	2121	2190	2150	4	645	100	1500	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.00	2125	20240919	2.82	6070	-64.00	20240422	2125	2.82	20240919	6070	-64.00	20240422	2125	2.82	20240919	0.00	N	474930	100	3 억		926792	N	N	0	N	00	N
15	20241030	111520	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	30	2	1.39	274890	128	1.31	2145	2185	2140	2800	1510	2155	2147.58	25.60	0	0	2201	2177	2161	2137	2121	2190	2150	4	645	100	1500	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.00	2125	20240919	2.82	6070	-64.00	20240422	2125	2.82	20240919	6070	-64.00	20240422	2125	2.82	20240919	0.00	N	474930	100	3 억		926792	N	N	0	N	00	N
16	20241030	101508	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	30	2	1.39	274890	128	1.31	2145	2185	2140	2800	1510	2155	2147.58	25.60	0	0	2201	2177	2161	2137	2121	2190	2150	4	645	100	1500	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.00	2125	20240919	2.82	6070	-64.00	20240422	2125	2.82	20240919	6070	-64.00	20240422	2125	2.82	20240919	0.00	N	474930	100	3 억		926792	N	N	0	N	00	N
17	20241030	091518	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	239990	112	1.14	2145	2155	2140	2800	1510	2155	2142.77	25.60	0	0	2201	2177	2161	2137	2121	2190	2150	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.50	2125	20240919	1.41	6070	-64.50	20240422	2125	1.41	20240919	6070	-64.50	20240422	2125	1.41	20240919	0.00	N	474930	100	3 억		926792	N	N	0	N	00	N
18	20241029	161420	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	21298080	9782	80.91	2145	2185	2145	2785	1505	2145	2177.27	25.61	0	-228	2188	2166	2153	2131	2118	2160	2125	4	640	100	1500	5	1	3620000	78	0.00	0.00	12	0.27	0.00	0.00	6070	20240422	-64.50	2125	20240919	1.41	6070	-64.50	20240422	2125	1.41	20240919	6070	-64.50	20240422	2125	1.41	20240919	0.00	N	474930	100	3 억		927020	N	N	0	N	00	N
19	20241029	151442	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	30	2	1.40	21022240	9654	79.85	2145	2185	2145	2785	1505	2145	2177.57	25.61	0	-148	2188	2166	2153	2131	2118	2160	2125	4	640	100	1500	5	1	3620000	79	0.00	0.00	12	0.27	0.00	0.00	6070	20240422	-64.17	2125	20240919	2.35	6070	-64.17	20240422	2125	2.35	20240919	6070	-64.17	20240422	2125	2.35	20240919	0.00	N	474930	100	3 억		927020	N	N	0	N	00	N
20	20241029	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	30	2	1.40	13483805	6195	51.24	2145	2180	2145	2785	1505	2145	2176.56	25.61	0	-148	2188	2166	2153	2131	2118	2160	2125	4	640	100	1500	5	1	3620000	79	0.00	0.00	12	0.17	0.00	0.00	6070	20240422	-64.17	2125	20240919	2.35	6070	-64.17	20240422	2125	2.35	20240919	6070	-64.17	20240422	2125	2.35	20240919	0.00	N	474930	100	3 억		927020	N	N	0	N	00	N
21	20241029	131428	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	35	2	1.63	13233710	6080	50.29	2145	2180	2145	2785	1505	2145	2176.60	25.61	0	-228	2188	2166	2153	2131	2118	2160	2125	4	640	100	1500	5	1	3620000	79	0.00	0.00	12	0.17	0.00	0.00	6070	20240422	-64.09	2125	20240919	2.59	6070	-64.09	20240422	2125	2.59	20240919	6070	-64.09	20240422	2125	2.59	20240919	0.00	N	474930	100	3 억		927020	N	N	0	N	00	N
22	20241029	121429	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	35	2	1.63	13233710	6080	50.29	2145	2180	2145	2785	1505	2145	2176.60	25.61	0	-228	2188	2166	2153	2131	2118	2160	2125	4	640	100	1500	5	1	3620000	79	0.00	0.00	12	0.17	0.00	0.00	6070	20240422	-64.09	2125	20240919	2.59	6070	-64.09	20240422	2125	2.59	20240919	6070	-64.09	20240422	2125	2.59	20240919	0.00	N	474930	100	3 억		927020	N	N	0	N	00	N
23	20241029	111454	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	30	2	1.40	8516205	3916	32.39	2145	2180	2145	2785	1505	2145	2174.72	25.61	0	-228	2188	2166	2153	2131	2118	2160	2125	4	640	100	1500	5	1	3620000	79	0.00	0.00	12	0.11	0.00	0.00	6070	20240422	-64.17	2125	20240919	2.35	6070	-64.17	20240422	2125	2.35	20240919	6070	-64.17	20240422	2125	2.35	20240919	0.00	N	474930	100	3 억		927020	N	N	0	N	00	N
24	20241029	101427	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	30	2	1.40	6889255	3168	26.20	2145	2180	2145	2785	1505	2145	2174.64	25.61	0	-157	2188	2166	2153	2131	2118	2160	2125	4	640	100	1500	5	1	3620000	79	0.00	0.00	12	0.09	0.00	0.00	6070	20240422	-64.17	2125	20240919	2.35	6070	-64.17	20240422	2125	2.35	20240919	6070	-64.17	20240422	2125	2.35	20240919	0.00	N	474930	100	3 억		927020	N	N	0	N	00	N
25	20241028	161406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	25980215	12090	4043.48	2155	2175	2140	2800	1510	2155	2148.90	25.69	0	-2592	2185	2170	2160	2145	2135	2177	2152	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.33	0.00	0.00	6070	20240422	-64.66	2125	20240919	0.94	6070	-64.66	20240422	2125	0.94	20240919	6070	-64.66	20240422	2125	0.94	20240919	0.00	N	474930	100	3 억		930112	N	N	0	N	00	N
26	20241028	151426	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	19796185	9206	3078.93	2155	2175	2140	2800	1510	2155	2150.36	25.69	0	-2318	2185	2170	2160	2145	2135	2177	2152	4	645	100	1500	5	1	3620000	77	0.00	0.00	12	0.25	0.00	0.00	6070	20240422	-64.74	2125	20240919	0.71	6070	-64.74	20240422	2125	0.71	20240919	6070	-64.74	20240422	2125	0.71	20240919	0.00	N	474930	100	3 억		930112	N	N	0	N	00	N
27	20241028	141427	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	17738705	8246	2757.86	2155	2175	2145	2800	1510	2155	2151.19	25.69	0	-1937	2185	2170	2160	2145	2135	2177	2152	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.23	0.00	0.00	6070	20240422	-64.66	2125	20240919	0.94	6070	-64.66	20240422	2125	0.94	20240919	6070	-64.66	20240422	2125	0.94	20240919	0.00	N	474930	100	3 억		930112	N	N	0	N	00	N
28	20241028	131420	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	6044885	2803	937.46	2155	2175	2150	2800	1510	2155	2156.58	25.69	0	-312	2185	2170	2160	2145	2135	2177	2152	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.08	0.00	0.00	6070	20240422	-64.58	2125	20240919	1.18	6070	-64.58	20240422	2125	1.18	20240919	6070	-64.58	20240422	2125	1.18	20240919	0.00	N	474930	100	3 억		930112	N	N	0	N	00	N
29	20241028	121421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	2494985	1155	386.29	2155	2175	2155	2800	1510	2155	2160.16	25.69	0	0	2185	2170	2160	2145	2135	2177	2152	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-64.42	2125	20240919	1.65	6070	-64.42	20240422	2125	1.65	20240919	6070	-64.42	20240422	2125	1.65	20240919	0.00	N	474930	100	3 억		930112	N	N	0	N	00	N
30	20241028	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	1166585	540	180.60	2155	2175	2155	2800	1510	2155	2160.34	25.69	0	0	2185	2170	2160	2145	2135	2177	2152	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-64.42	2125	20240919	1.65	6070	-64.42	20240422	2125	1.65	20240919	6070	-64.42	20240422	2125	1.65	20240919	0.00	N	474930	100	3 억		930112	N	N	0	N	00	N
31	20241028	101407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	1084415	502	167.89	2155	2175	2155	2800	1510	2155	2160.19	25.69	0	0	2185	2170	2160	2145	2135	2177	2152	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-64.42	2125	20240919	1.65	6070	-64.42	20240422	2125	1.65	20240919	6070	-64.42	20240422	2125	1.65	20240919	0.00	N	474930	100	3 억		930112	N	N	0	N	00	N
32	20241028	091417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	25860	12	4.01	2155	2155	2155	2800	1510	2155	2155.00	25.69	0	0	2185	2170	2160	2145	2135	2177	2152	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.50	2125	20240919	1.41	6070	-64.50	20240422	2125	1.41	20240919	6070	-64.50	20240422	2125	1.41	20240919	0.00	N	474930	100	3 억		930112	N	N	0	N	00	N
33	20241025	161417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-25	5	-1.15	644670	299	1.22	2150	2175	2150	2830	1530	2180	2156.09	25.69	0	0	2210	2195	2170	2155	2130	2202	2162	4	650	100	1520	5	1	3620000	78	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-64.50	2125	20240919	1.41	6070	-64.50	20240422	2125	1.41	20240919	6070	-64.50	20240422	2125	1.41	20240919	0.00	N	474930	100	3 억		930112	N	N	0	N	00	N
34	20241025	151423	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-25	5	-1.15	636035	295	1.20	2150	2175	2150	2830	1530	2180	2156.05	25.69	0	3	2210	2195	2170	2155	2130	2202	2162	4	650	100	1520	5	1	3620000	78	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-64.50	2125	20240919	1.41	6070	-64.50	20240422	2125	1.41	20240919	6070	-64.50	20240422	2125	1.41	20240919	0.00	N	474930	100	3 억		930112	N	N	0	N	00	N
35	20241025	141419	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-25	5	-1.15	435570	202	0.82	2150	2175	2150	2830	1530	2180	2156.29	25.69	0	3	2210	2195	2170	2155	2130	2202	2162	4	650	100	1520	5	1	3620000	78	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-64.50	2125	20240919	1.41	6070	-64.50	20240422	2125	1.41	20240919	6070	-64.50	20240422	2125	1.41	20240919	0.00	N	474930	100	3 억		930112	N	N	0	N	00	N
36	20241025	131420	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-25	5	-1.15	375210	174	0.71	2150	2175	2150	2830	1530	2180	2156.38	25.69	0	3	2210	2195	2170	2155	2130	2202	2162	4	650	100	1520	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.50	2125	20240919	1.41	6070	-64.50	20240422	2125	1.41	20240919	6070	-64.50	20240422	2125	1.41	20240919	0.00	N	474930	100	3 억		930112	N	N	0	N	00	N
37	20241025	121424	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-25	5	-1.15	347195	161	0.66	2150	2175	2150	2830	1530	2180	2156.49	25.69	0	3	2210	2195	2170	2155	2130	2202	2162	4	650	100	1520	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.50	2125	20240919	1.41	6070	-64.50	20240422	2125	1.41	20240919	6070	-64.50	20240422	2125	1.41	20240919	0.00	N	474930	100	3 억		930112	N	N	0	N	00	N
38	20241025	111418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-25	5	-1.15	329955	153	0.62	2150	2175	2150	2830	1530	2180	2156.57	25.69	0	3	2210	2195	2170	2155	2130	2202	2162	4	650	100	1520	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.50	2125	20240919	1.41	6070	-64.50	20240422	2125	1.41	20240919	6070	-64.50	20240422	2125	1.41	20240919	0.00	N	474930	100	3 억		930112	N	N	0	N	00	N
39	20241025	101418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-25	5	-1.15	97215	45	0.18	2150	2175	2150	2830	1530	2180	2160.33	25.69	0	3	2210	2195	2170	2155	2130	2202	2162	4	650	100	1520	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.50	2125	20240919	1.41	6070	-64.50	20240422	2125	1.41	20240919	6070	-64.50	20240422	2125	1.41	20240919	0.00	N	474930	100	3 억		930112	N	N	0	N	00	N
40	20241025	091421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	25.69	0	0	2210	2195	2170	2155	2130	2202	2162	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.09	2125	20240919	2.59	6070	-64.09	20240422	2125	2.59	20240919	6070	-64.09	20240422	2125	2.59	20240919	0.00	N	474930	100	3 억		930112	N	N	0	N	00	N
41	20241024	161350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	35	2	1.63	53178900	24486	1290.77	2145	2185	2145	2785	1505	2145	2171.81	25.71	0	-450	2165	2155	2150	2140	2135	2152	2137	4	640	100	1500	5	1	3620000	79	0.00	0.00	12	0.68	0.00	0.00	6070	20240422	-64.09	2125	20240919	2.59	6070	-64.09	20240422	2125	2.59	20240919	6070	-64.09	20240422	2125	2.59	20240919	0.00	N	474930	100	3 억		930562	N	N	0	N	00	N
42	20241024	151405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	30	2	1.40	53170180	24482	1290.56	2145	2185	2145	2785	1505	2145	2171.81	25.71	0	-450	2165	2155	2150	2140	2135	2152	2137	4	640	100	1500	5	1	3620000	79	0.00	0.00	12	0.68	0.00	0.00	6070	20240422	-64.17	2125	20240919	2.35	6070	-64.17	20240422	2125	2.35	20240919	6070	-64.17	20240422	2125	2.35	20240919	0.00	N	474930	100	3 억		930562	N	N	0	N	00	N
43	20241024	141350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	30	2	1.40	53168005	24481	1290.51	2145	2185	2145	2785	1505	2145	2171.81	25.71	0	-449	2165	2155	2150	2140	2135	2152	2137	4	640	100	1500	5	1	3620000	79	0.00	0.00	12	0.68	0.00	0.00	6070	20240422	-64.17	2125	20240919	2.35	6070	-64.17	20240422	2125	2.35	20240919	6070	-64.17	20240422	2125	2.35	20240919	0.00	N	474930	100	3 억		930562	N	N	0	N	00	N
44	20241024	131402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	30	2	1.40	51834730	23868	1258.20	2145	2185	2145	2785	1505	2145	2171.72	25.71	0	-449	2165	2155	2150	2140	2135	2152	2137	4	640	100	1500	5	1	3620000	79	0.00	0.00	12	0.66	0.00	0.00	6070	20240422	-64.17	2125	20240919	2.35	6070	-64.17	20240422	2125	2.35	20240919	6070	-64.17	20240422	2125	2.35	20240919	0.00	N	474930	100	3 억		930562	N	N	0	N	00	N
45	20241024	121354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	30	2	1.40	40720480	18758	988.82	2145	2185	2145	2785	1505	2145	2170.83	25.71	0	0	2165	2155	2150	2140	2135	2152	2137	4	640	100	1500	5	1	3620000	79	0.00	0.00	12	0.52	0.00	0.00	6070	20240422	-64.17	2125	20240919	2.35	6070	-64.17	20240422	2125	2.35	20240919	6070	-64.17	20240422	2125	2.35	20240919	0.00	N	474930	100	3 억		930562	N	N	0	N	00	N
46	20241024	111356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	35	2	1.63	40481215	18648	983.03	2145	2185	2145	2785	1505	2145	2170.81	25.71	0	0	2165	2155	2150	2140	2135	2152	2137	4	640	100	1500	5	1	3620000	79	0.00	0.00	12	0.52	0.00	0.00	6070	20240422	-64.09	2125	20240919	2.59	6070	-64.09	20240422	2125	2.59	20240919	6070	-64.09	20240422	2125	2.59	20240919	0.00	N	474930	100	3 억		930562	N	N	0	N	00	N
47	20241024	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	128820	60	3.16	2145	2155	2145	2785	1505	2145	2147.00	25.71	0	-1	2165	2155	2150	2140	2135	2152	2137	4	640	100	1500	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.66	2125	20240919	0.94	6070	-64.66	20240422	2125	0.94	20240919	6070	-64.66	20240422	2125	0.94	20240919	0.00	N	474930	100	3 억		930562	N	N	0	N	00	N
48	20241024	091517	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	34320	16	0.84	2145	2145	2145	2785	1505	2145	2145.00	25.71	0	-1	2165	2155	2150	2140	2135	2152	2137	4	640	100	1500	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.66	2125	20240919	0.94	6070	-64.66	20240422	2125	0.94	20240919	6070	-64.66	20240422	2125	0.94	20240919	0.00	N	474930	100	3 억		930562	N	N	0	N	00	N
49	20241023	161359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	4088125	1897	88.85	2160	2160	2145	2805	1515	2160	2155.05	25.71	0	0	2173	2166	2153	2146	2133	2170	2150	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.05	0.00	0.00	6070	20240422	-64.66	2125	20240919	0.94	6070	-64.66	20240422	2125	0.94	20240919	6070	-64.66	20240422	2125	0.94	20240919	0.00	N	474930	100	3 억		930562	N	N	0	N	00	N
50	20241023	151430	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	4081690	1894	88.71	2160	2160	2145	2805	1515	2160	2155.06	25.71	0	0	2173	2166	2153	2146	2133	2170	2150	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.05	0.00	0.00	6070	20240422	-64.66	2125	20240919	0.94	6070	-64.66	20240422	2125	0.94	20240919	6070	-64.66	20240422	2125	0.94	20240919	0.00	N	474930	100	3 억		930562	N	N	0	N	00	N
51	20241023	141432	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	2632065	1221	57.19	2160	2160	2145	2805	1515	2160	2155.66	25.71	0	0	2173	2166	2153	2146	2133	2170	2150	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-64.66	2125	20240919	0.94	6070	-64.66	20240422	2125	0.94	20240919	6070	-64.66	20240422	2125	0.94	20240919	0.00	N	474930	100	3 억		930562	N	N	0	N	00	N
52	20241023	131411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	2625630	1218	57.05	2160	2160	2145	2805	1515	2160	2155.69	25.71	0	0	2173	2166	2153	2146	2133	2170	2150	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-64.66	2125	20240919	0.94	6070	-64.66	20240422	2125	0.94	20240919	6070	-64.66	20240422	2125	0.94	20240919	0.00	N	474930	100	3 억		930562	N	N	0	N	00	N
53	20241023	121407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	2608470	1210	56.67	2160	2160	2145	2805	1515	2160	2155.76	25.71	0	0	2173	2166	2153	2146	2133	2170	2150	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-64.66	2125	20240919	0.94	6070	-64.66	20240422	2125	0.94	20240919	6070	-64.66	20240422	2125	0.94	20240919	0.00	N	474930	100	3 억		930562	N	N	0	N	00	N
54	20241023	111400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	1874880	868	40.66	2160	2160	2160	2805	1515	2160	2160.00	25.71	0	0	2173	2166	2153	2146	2133	2170	2150	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.42	2125	20240919	1.65	6070	-64.42	20240422	2125	1.65	20240919	6070	-64.42	20240422	2125	1.65	20240919	0.00	N	474930	100	3 억		930562	N	N	0	N	00	N
55	20241023	101404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	1868400	865	40.52	2160	2160	2160	2805	1515	2160	2160.00	25.71	0	0	2173	2166	2153	2146	2133	2170	2150	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.42	2125	20240919	1.65	6070	-64.42	20240422	2125	1.65	20240919	6070	-64.42	20240422	2125	1.65	20240919	0.00	N	474930	100	3 억		930562	N	N	0	N	00	N
56	20241023	091404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	25.71	0	0	2173	2166	2153	2146	2133	2170	2150	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.42	2125	20240919	1.65	6070	-64.42	20240422	2125	1.65	20240919	6070	-64.42	20240422	2125	1.65	20240919	0.00	N	474930	100	3 억		930562	N	N	0	N	00	N
57	20241022	161347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	4598970	2135	212.23	2155	2160	2140	2800	1510	2155	2154.08	25.71	0	-26	2178	2166	2153	2141	2128	2172	2147	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-64.42	2125	20240919	1.65	6070	-64.42	20240422	2125	1.65	20240919	6070	-64.42	20240422	2125	1.65	20240919	0.00	N	474930	100	3 억		930588	N	N	0	N	00	N
58	20241022	151407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	4594650	2133	212.03	2155	2160	2140	2800	1510	2155	2154.08	25.71	0	-25	2178	2166	2153	2141	2128	2172	2147	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-64.50	2125	20240919	1.41	6070	-64.50	20240422	2125	1.41	20240919	6070	-64.50	20240422	2125	1.41	20240919	0.00	N	474930	100	3 억		930588	N	N	0	N	00	N
59	20241022	141406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	3333870	1548	153.88	2155	2160	2140	2800	1510	2155	2153.66	25.71	0	-25	2178	2166	2153	2141	2128	2172	2147	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-64.50	2125	20240919	1.41	6070	-64.50	20240422	2125	1.41	20240919	6070	-64.50	20240422	2125	1.41	20240919	0.00	N	474930	100	3 억		930588	N	N	0	N	00	N
60	20241022	131405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	1771585	823	81.81	2155	2160	2140	2800	1510	2155	2152.59	25.71	0	-25	2178	2166	2153	2141	2128	2172	2147	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.66	2125	20240919	0.94	6070	-64.66	20240422	2125	0.94	20240919	6070	-64.66	20240422	2125	0.94	20240919	0.00	N	474930	100	3 억		930588	N	N	0	N	00	N
61	20241022	121401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	1453660	675	67.10	2155	2160	2140	2800	1510	2155	2153.57	25.71	0	-25	2178	2166	2153	2141	2128	2172	2147	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.58	2125	20240919	1.18	6070	-64.58	20240422	2125	1.18	20240919	6070	-64.58	20240422	2125	1.18	20240919	0.00	N	474930	100	3 억		930588	N	N	0	N	00	N
62	20241022	111356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	1085825	504	50.10	2155	2155	2140	2800	1510	2155	2154.41	25.71	0	-26	2178	2166	2153	2141	2128	2172	2147	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-64.58	2125	20240919	1.18	6070	-64.58	20240422	2125	1.18	20240919	6070	-64.58	20240422	2125	1.18	20240919	0.00	N	474930	100	3 억		930588	N	N	0	N	00	N
63	20241022	101358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	176425	82	8.15	2155	2155	2140	2800	1510	2155	2151.52	25.71	0	0	2178	2166	2153	2141	2128	2172	2147	4	645	100	1500	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.74	2125	20240919	0.71	6070	-64.74	20240422	2125	0.71	20240919	6070	-64.74	20240422	2125	0.71	20240919	0.00	N	474930	100	3 억		930588	N	N	0	N	00	N
64	20241022	091358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	107750	50	4.97	2155	2155	2155	2800	1510	2155	2155.00	25.71	0	0	2178	2166	2153	2141	2128	2172	2147	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.50	2125	20240919	1.41	6070	-64.50	20240422	2125	1.41	20240919	6070	-64.50	20240422	2125	1.41	20240919	0.00	N	474930	100	3 억		930588	N	N	0	N	00	N
65	20241021	161341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	2162110	1006	20.46	2150	2165	2140	2800	1510	2155	2149.21	25.71	0	527	2168	2161	2153	2146	2138	2165	2150	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-64.50	2125	20240919	1.41	6070	-64.50	20240422	2125	1.41	20240919	6070	-64.50	20240422	2125	1.41	20240919	0.00	N	474930	100	3 억		930590	N	N	0	N	00	N
66	20241021	151352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	2058670	958	19.49	2150	2165	2140	2800	1510	2155	2148.92	25.71	0	537	2168	2161	2153	2146	2138	2165	2150	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-64.50	2125	20240919	1.41	6070	-64.50	20240422	2125	1.41	20240919	6070	-64.50	20240422	2125	1.41	20240919	0.00	N	474930	100	3 억		930590	N	N	0	N	00	N
67	20241021	141355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	1002760	467	9.50	2150	2165	2140	2800	1510	2155	2147.24	25.71	0	47	2168	2161	2153	2146	2138	2165	2150	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-64.66	2125	20240919	0.94	6070	-64.66	20240422	2125	0.94	20240919	6070	-64.66	20240422	2125	0.94	20240919	0.00	N	474930	100	3 억		930590	N	N	0	N	00	N
68	20241021	131352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	998470	465	9.46	2150	2165	2140	2800	1510	2155	2147.25	25.71	0	47	2168	2161	2153	2146	2138	2165	2150	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-64.66	2125	20240919	0.94	6070	-64.66	20240422	2125	0.94	20240919	6070	-64.66	20240422	2125	0.94	20240919	0.00	N	474930	100	3 억		930590	N	N	0	N	00	N
69	20241021	121350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	627385	292	5.94	2150	2165	2140	2800	1510	2155	2148.58	25.71	0	47	2168	2161	2153	2146	2138	2165	2150	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-64.66	2125	20240919	0.94	6070	-64.66	20240422	2125	0.94	20240919	6070	-64.66	20240422	2125	0.94	20240919	0.00	N	474930	100	3 억		930590	N	N	0	N	00	N
70	20241021	111343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	620950	289	5.88	2150	2165	2140	2800	1510	2155	2148.62	25.71	0	47	2168	2161	2153	2146	2138	2165	2150	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-64.58	2125	20240919	1.18	6070	-64.58	20240422	2125	1.18	20240919	6070	-64.58	20240422	2125	1.18	20240919	0.00	N	474930	100	3 억		930590	N	N	0	N	00	N
71	20241021	101349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	10	2	0.46	169450	79	1.61	2150	2165	2140	2800	1510	2155	2144.94	25.71	0	-1	2168	2161	2153	2146	2138	2165	2150	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.33	2125	20240919	1.88	6070	-64.33	20240422	2125	1.88	20240919	6070	-64.33	20240422	2125	1.88	20240919	0.00	N	474930	100	3 억		930590	N	N	0	N	00	N
72	20241021	091346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	122050	57	1.16	2150	2150	2140	2800	1510	2155	2141.23	25.71	0	-1	2168	2161	2153	2146	2138	2165	2150	4	645	100	1500	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.74	2125	20240919	0.71	6070	-64.74	20240422	2125	0.71	20240919	6070	-64.74	20240422	2125	0.71	20240919	0.00	N	474930	100	3 억		930590	N	N	0	N	00	N
73	20241018	161343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	10493090	4865	1510.87	2145	2160	2145	2805	1515	2160	2156.85	25.71	0	-6	2173	2166	2163	2156	2153	2165	2155	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.13	0.00	0.00	6070	20240422	-64.50	2125	20240919	1.41	6070	-64.50	20240422	2125	1.41	20240919	6070	-64.50	20240422	2125	1.41	20240919	0.00	N	474930	100	3 억		930596	N	N	0	N	00	N
74	20241018	151421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	8993210	4169	1294.72	2145	2160	2145	2805	1515	2160	2157.16	25.71	0	-6	2173	2166	2163	2156	2153	2165	2155	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.12	0.00	0.00	6070	20240422	-64.50	2125	20240919	1.41	6070	-64.50	20240422	2125	1.41	20240919	6070	-64.50	20240422	2125	1.41	20240919	0.00	N	474930	100	3 억		930596	N	N	0	N	00	N
75	20241018	141420	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	8986745	4166	1293.79	2145	2160	2145	2805	1515	2160	2157.16	25.71	0	-6	2173	2166	2163	2156	2153	2165	2155	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.12	0.00	0.00	6070	20240422	-64.50	2125	20240919	1.41	6070	-64.50	20240422	2125	1.41	20240919	6070	-64.50	20240422	2125	1.41	20240919	0.00	N	474930	100	3 억		930596	N	N	0	N	00	N
76	20241018	131402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	7254125	3362	1044.10	2145	2160	2145	2805	1515	2160	2157.68	25.71	0	-6	2173	2166	2163	2156	2153	2165	2155	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.09	0.00	0.00	6070	20240422	-64.50	2125	20240919	1.41	6070	-64.50	20240422	2125	1.41	20240919	6070	-64.50	20240422	2125	1.41	20240919	0.00	N	474930	100	3 억		930596	N	N	0	N	00	N
77	20241018	121416	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	5553830	2573	799.07	2145	2160	2145	2805	1515	2160	2158.50	25.71	0	-6	2173	2166	2163	2156	2153	2165	2155	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.07	0.00	0.00	6070	20240422	-64.50	2125	20240919	1.41	6070	-64.50	20240422	2125	1.41	20240919	6070	-64.50	20240422	2125	1.41	20240919	0.00	N	474930	100	3 억		930596	N	N	0	N	00	N
78	20241018	111409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	5079730	2353	730.75	2145	2160	2145	2805	1515	2160	2158.83	25.71	0	-6	2173	2166	2163	2156	2153	2165	2155	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-64.50	2125	20240919	1.41	6070	-64.50	20240422	2125	1.41	20240919	6070	-64.50	20240422	2125	1.41	20240919	0.00	N	474930	100	3 억		930596	N	N	0	N	00	N
79	20241018	101356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	5058180	2343	727.64	2145	2160	2145	2805	1515	2160	2158.85	25.71	0	-6	2173	2166	2163	2156	2153	2165	2155	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-64.42	2125	20240919	1.65	6070	-64.42	20240422	2125	1.65	20240919	6070	-64.42	20240422	2125	1.65	20240919	0.00	N	474930	100	3 억		930596	N	N	0	N	00	N
80	20241018	091353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	381810	178	55.28	2145	2145	2145	2805	1515	2160	2145.00	25.71	0	0	2173	2166	2163	2156	2153	2165	2155	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.66	2125	20240919	0.94	6070	-64.66	20240422	2125	0.94	20240919	6070	-64.66	20240422	2125	0.94	20240919	0.00	N	474930	100	3 억		930596	N	N	0	N	00	N
81	20241017	161348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	693505	321	27.32	2160	2170	2160	2805	1515	2160	2160.45	25.71	0	0	2176	2167	2161	2152	2146	2167	2152	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-64.42	2125	20240919	1.65	6070	-64.42	20240422	2125	1.65	20240919	6070	-64.42	20240422	2125	1.65	20240919	0.00	N	474930	100	3 억		930596	N	N	0	N	00	N
82	20241017	151353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	693505	321	27.32	2160	2170	2160	2805	1515	2160	2160.45	25.71	0	0	2176	2167	2161	2152	2146	2167	2152	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-64.42	2125	20240919	1.65	6070	-64.42	20240422	2125	1.65	20240919	6070	-64.42	20240422	2125	1.65	20240919	0.00	N	474930	100	3 억		930596	N	N	0	N	00	N
83	20241017	141359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	652465	302	25.70	2160	2170	2160	2805	1515	2160	2160.48	25.71	0	0	2176	2167	2161	2152	2146	2167	2152	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-64.42	2125	20240919	1.65	6070	-64.42	20240422	2125	1.65	20240919	6070	-64.42	20240422	2125	1.65	20240919	0.00	N	474930	100	3 억		930596	N	N	0	N	00	N
84	20241017	131352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	213985	99	8.43	2160	2170	2160	2805	1515	2160	2161.46	25.71	0	0	2176	2167	2161	2152	2146	2167	2152	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.42	2125	20240919	1.65	6070	-64.42	20240422	2125	1.65	20240919	6070	-64.42	20240422	2125	1.65	20240919	0.00	N	474930	100	3 억		930596	N	N	0	N	00	N
85	20241017	121358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	190225	88	7.49	2160	2170	2160	2805	1515	2160	2161.65	25.71	0	0	2176	2167	2161	2152	2146	2167	2152	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.33	2125	20240919	1.88	6070	-64.33	20240422	2125	1.88	20240919	6070	-64.33	20240422	2125	1.88	20240919	0.00	N	474930	100	3 억		930596	N	N	0	N	00	N
86	20241017	111356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	190225	88	7.49	2160	2170	2160	2805	1515	2160	2161.65	25.71	0	0	2176	2167	2161	2152	2146	2167	2152	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.33	2125	20240919	1.88	6070	-64.33	20240422	2125	1.88	20240919	6070	-64.33	20240422	2125	1.88	20240919	0.00	N	474930	100	3 억		930596	N	N	0	N	00	N
87	20241017	101352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	179400	83	7.06	2160	2170	2160	2805	1515	2160	2161.45	25.71	0	0	2176	2167	2161	2152	2146	2167	2152	4	645	100	1510	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.25	2125	20240919	2.12	6070	-64.25	20240422	2125	2.12	20240919	6070	-64.25	20240422	2125	2.12	20240919	0.00	N	474930	100	3 억		930596	N	N	0	N	00	N
88	20241017	091343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	51840	24	2.04	2160	2160	2160	2805	1515	2160	2160.00	25.71	0	0	2176	2167	2161	2152	2146	2167	2152	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.42	2125	20240919	1.65	6070	-64.42	20240422	2125	1.65	20240919	6070	-64.42	20240422	2125	1.65	20240919	0.00	N	474930	100	3 억		930596	N	N	0	N	00	N
89	20241016	161336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	2538065	1175	29.69	2160	2170	2155	2810	1520	2165	2160.06	25.71	0	0	2175	2170	2165	2160	2155	2172	2162	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-64.42	2125	20240919	1.65	6070	-64.42	20240422	2125	1.65	20240919	6070	-64.42	20240422	2125	1.65	20240919	0.00	N	474930	100	3 억		930596	N	N	0	N	00	N
90	20241016	151344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	2514305	1164	29.42	2160	2170	2155	2810	1520	2165	2160.06	25.71	0	1	2175	2170	2165	2160	2155	2172	2162	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-64.42	2125	20240919	1.65	6070	-64.42	20240422	2125	1.65	20240919	6070	-64.42	20240422	2125	1.65	20240919	0.00	N	474930	100	3 억		930596	N	N	0	N	00	N
91	20241016	141347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	289505	134	3.39	2160	2170	2155	2810	1520	2165	2160.49	25.71	0	1	2175	2170	2165	2160	2155	2172	2162	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.42	2125	20240919	1.65	6070	-64.42	20240422	2125	1.65	20240919	6070	-64.42	20240422	2125	1.65	20240919	0.00	N	474930	100	3 억		930596	N	N	0	N	00	N
92	20241016	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	51905	24	0.61	2160	2170	2155	2810	1520	2165	2162.71	25.71	0	1	2175	2170	2165	2160	2155	2172	2162	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.42	2125	20240919	1.65	6070	-64.42	20240422	2125	1.65	20240919	6070	-64.42	20240422	2125	1.65	20240919	0.00	N	474930	100	3 억		930596	N	N	0	N	00	N
93	20241016	121340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	30305	14	0.35	2160	2170	2155	2810	1520	2165	2164.64	25.71	0	1	2175	2170	2165	2160	2155	2172	2162	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.42	2125	20240919	1.65	6070	-64.42	20240422	2125	1.65	20240919	6070	-64.42	20240422	2125	1.65	20240919	0.00	N	474930	100	3 억		930596	N	N	0	N	00	N
94	20241016	111338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	30305	14	0.35	2160	2170	2155	2810	1520	2165	2164.64	25.71	0	1	2175	2170	2165	2160	2155	2172	2162	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.42	2125	20240919	1.65	6070	-64.42	20240422	2125	1.65	20240919	6070	-64.42	20240422	2125	1.65	20240919	0.00	N	474930	100	3 억		930596	N	N	0	N	00	N
95	20241016	101336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	28145	13	0.33	2160	2170	2155	2810	1520	2165	2165.00	25.71	0	0	2175	2170	2165	2160	2155	2172	2162	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.50	2125	20240919	1.41	6070	-64.50	20240422	2125	1.41	20240919	6070	-64.50	20240422	2125	1.41	20240919	0.00	N	474930	100	3 억		930596	N	N	0	N	00	N
96	20241016	091342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	25.71	0	0	2175	2170	2165	2160	2155	2172	2162	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.33	2125	20240919	1.88	6070	-64.33	20240422	2125	1.88	20240919	6070	-64.33	20240422	2125	1.88	20240919	0.00	N	474930	100	3 억		930596	N	N	0	N	00	N
97	20241015	161331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	8567285	3957	117.18	2160	2170	2160	2805	1515	2160	2165.10	25.71	0	-78	2180	2170	2160	2150	2140	2165	2145	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.11	0.00	0.00	6070	20240422	-64.33	2125	20240919	1.88	6070	-64.33	20240422	2125	1.88	20240919	6070	-64.33	20240422	2125	1.88	20240919	0.00	N	474930	100	3 억		930674	N	N	0	N	00	N
98	20241015	151342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	8567285	3957	117.18	2160	2170	2160	2805	1515	2160	2165.10	25.71	0	-78	2180	2170	2160	2150	2140	2165	2145	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.11	0.00	0.00	6070	20240422	-64.33	2125	20240919	1.88	6070	-64.33	20240422	2125	1.88	20240919	6070	-64.33	20240422	2125	1.88	20240919	0.00	N	474930	100	3 억		930674	N	N	0	N	00	N
99	20241015	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	4176665	1929	57.12	2160	2170	2160	2805	1515	2160	2165.20	25.71	0	0	2180	2170	2160	2150	2140	2165	2145	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.05	0.00	0.00	6070	20240422	-64.33	2125	20240919	1.88	6070	-64.33	20240422	2125	1.88	20240919	6070	-64.33	20240422	2125	1.88	20240919	0.00	N	474930	100	3 억		930674	N	N	0	N	00	N
100	20241015	131339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	3951005	1825	54.04	2160	2170	2160	2805	1515	2160	2164.93	25.71	0	0	2180	2170	2160	2150	2140	2165	2145	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.05	0.00	0.00	6070	20240422	-64.33	2125	20240919	1.88	6070	-64.33	20240422	2125	1.88	20240919	6070	-64.33	20240422	2125	1.88	20240919	0.00	N	474930	100	3 억		930674	N	N	0	N	00	N
101	20241015	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	1508885	697	20.64	2160	2170	2160	2805	1515	2160	2164.83	25.71	0	0	2180	2170	2160	2150	2140	2165	2145	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.33	2125	20240919	1.88	6070	-64.33	20240422	2125	1.88	20240919	6070	-64.33	20240422	2125	1.88	20240919	0.00	N	474930	100	3 억		930674	N	N	0	N	00	N
102	20241015	111345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	320300	148	4.38	2160	2170	2160	2805	1515	2160	2164.19	25.71	0	0	2180	2170	2160	2150	2140	2165	2145	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.33	2125	20240919	1.88	6070	-64.33	20240422	2125	1.88	20240919	6070	-64.33	20240422	2125	1.88	20240919	0.00	N	474930	100	3 억		930674	N	N	0	N	00	N
103	20241015	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	103800	48	1.42	2160	2170	2160	2805	1515	2160	2162.50	25.71	0	0	2180	2170	2160	2150	2140	2165	2145	4	645	100	1510	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.25	2125	20240919	2.12	6070	-64.25	20240422	2125	2.12	20240919	6070	-64.25	20240422	2125	2.12	20240919	0.00	N	474930	100	3 억		930674	N	N	0	N	00	N
104	20241015	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	10800	5	0.15	2160	2160	2160	2805	1515	2160	2160.00	25.71	0	0	2180	2170	2160	2150	2140	2165	2145	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.42	2125	20240919	1.65	6070	-64.42	20240422	2125	1.65	20240919	6070	-64.42	20240422	2125	1.65	20240919	0.00	N	474930	100	3 억		930674	N	N	0	N	00	N
105	20241014	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	7276520	3377	181.75	2170	2170	2150	2805	1515	2160	2154.73	25.71	0	1538	2180	2170	2165	2155	2150	2167	2152	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.09	0.00	0.00	6070	20240422	-64.42	2125	20240919	1.65	6070	-64.42	20240422	2125	1.65	20240919	6070	-64.42	20240422	2125	1.65	20240919	0.00	N	474930	100	3 억		930742	N	N	0	N	00	N
106	20241014	151321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	3817220	1772	95.37	2170	2170	2150	2805	1515	2160	2154.19	25.71	0	38	2180	2170	2165	2155	2150	2167	2152	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.05	0.00	0.00	6070	20240422	-64.42	2125	20240919	1.65	6070	-64.42	20240422	2125	1.65	20240919	6070	-64.42	20240422	2125	1.65	20240919	0.00	N	474930	100	3 억		930742	N	N	0	N	00	N
107	20241014	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	2616195	1216	65.45	2170	2170	2150	2805	1515	2160	2151.48	25.71	0	-68	2180	2170	2165	2155	2150	2167	2152	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-64.33	2125	20240919	1.88	6070	-64.33	20240422	2125	1.88	20240919	6070	-64.33	20240422	2125	1.88	20240919	0.00	N	474930	100	3 억		930742	N	N	0	N	00	N
108	20241014	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	2406190	1119	60.23	2170	2170	2150	2805	1515	2160	2150.30	25.71	0	0	2180	2170	2165	2155	2150	2167	2152	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-64.33	2125	20240919	1.88	6070	-64.33	20240422	2125	1.88	20240919	6070	-64.33	20240422	2125	1.88	20240919	0.00	N	474930	100	3 억		930742	N	N	0	N	00	N
109	20241014	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	26040	12	0.65	2170	2170	2170	2805	1515	2160	2170.00	25.71	0	0	2180	2170	2165	2155	2150	2167	2152	4	645	100	1510	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.25	2125	20240919	2.12	6070	-64.25	20240422	2125	2.12	20240919	6070	-64.25	20240422	2125	2.12	20240919	0.00	N	474930	100	3 억		930742	N	N	0	N	00	N
110	20241014	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	26040	12	0.65	2170	2170	2170	2805	1515	2160	2170.00	25.71	0	0	2180	2170	2165	2155	2150	2167	2152	4	645	100	1510	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.25	2125	20240919	2.12	6070	-64.25	20240422	2125	2.12	20240919	6070	-64.25	20240422	2125	2.12	20240919	0.00	N	474930	100	3 억		930742	N	N	0	N	00	N
111	20241014	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	26040	12	0.65	2170	2170	2170	2805	1515	2160	2170.00	25.71	0	0	2180	2170	2165	2155	2150	2167	2152	4	645	100	1510	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.25	2125	20240919	2.12	6070	-64.25	20240422	2125	2.12	20240919	6070	-64.25	20240422	2125	2.12	20240919	0.00	N	474930	100	3 억		930742	N	N	0	N	00	N
112	20241014	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	25.71	0	0	2180	2170	2165	2155	2150	2167	2152	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.42	2125	20240919	1.65	6070	-64.42	20240422	2125	1.65	20240919	6070	-64.42	20240422	2125	1.65	20240919	0.00	N	474930	100	3 억		930742	N	N	0	N	00	N
113	20241011	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	4013470	1858	65.01	2160	2175	2160	2805	1515	2160	2160.10	25.71	0	146	2173	2166	2158	2151	2143	2162	2147	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.05	0.00	0.00	6070	20240422	-64.42	2125	20240919	1.65	6070	-64.42	20240422	2125	1.65	20240919	6070	-64.42	20240422	2125	1.65	20240919	0.00	N	474930	100	3 억		930596	N	N	0	N	00	N
114	20241011	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	3998350	1851	64.77	2160	2175	2160	2805	1515	2160	2160.10	25.71	0	146	2173	2166	2158	2151	2143	2162	2147	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.05	0.00	0.00	6070	20240422	-64.42	2125	20240919	1.65	6070	-64.42	20240422	2125	1.65	20240919	6070	-64.42	20240422	2125	1.65	20240919	0.00	N	474930	100	3 억		930596	N	N	0	N	00	N
115	20241011	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	3611710	1672	58.50	2160	2175	2160	2805	1515	2160	2160.11	25.71	0	146	2173	2166	2158	2151	2143	2162	2147	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.05	0.00	0.00	6070	20240422	-64.42	2125	20240919	1.65	6070	-64.42	20240422	2125	1.65	20240919	6070	-64.42	20240422	2125	1.65	20240919	0.00	N	474930	100	3 억		930596	N	N	0	N	00	N
116	20241011	131311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	3611710	1672	58.50	2160	2175	2160	2805	1515	2160	2160.11	25.71	0	146	2173	2166	2158	2151	2143	2162	2147	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.05	0.00	0.00	6070	20240422	-64.42	2125	20240919	1.65	6070	-64.42	20240422	2125	1.65	20240919	6070	-64.42	20240422	2125	1.65	20240919	0.00	N	474930	100	3 억		930596	N	N	0	N	00	N
117	20241011	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	3611710	1672	58.50	2160	2175	2160	2805	1515	2160	2160.11	25.71	0	146	2173	2166	2158	2151	2143	2162	2147	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.05	0.00	0.00	6070	20240422	-64.42	2125	20240919	1.65	6070	-64.42	20240422	2125	1.65	20240919	6070	-64.42	20240422	2125	1.65	20240919	0.00	N	474930	100	3 억		930596	N	N	0	N	00	N
118	20241011	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	1907470	883	30.90	2160	2175	2160	2805	1515	2160	2160.22	25.71	0	0	2173	2166	2158	2151	2143	2162	2147	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.42	2125	20240919	1.65	6070	-64.42	20240422	2125	1.65	20240919	6070	-64.42	20240422	2125	1.65	20240919	0.00	N	474930	100	3 억		930596	N	N	0	N	00	N
119	20241011	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	15	2	0.69	820980	380	13.30	2160	2175	2160	2805	1515	2160	2160.47	25.71	0	0	2173	2166	2158	2151	2143	2162	2147	4	645	100	1510	5	1	3620000	79	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-64.17	2125	20240919	2.35	6070	-64.17	20240422	2125	2.35	20240919	6070	-64.17	20240422	2125	2.35	20240919	0.00	N	474930	100	3 억		930596	N	N	0	N	00	N
120	20241011	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	25.71	0	0	2173	2166	2158	2151	2143	2162	2147	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.42	2125	20240919	1.65	6070	-64.42	20240422	2125	1.65	20240919	6070	-64.42	20240422	2125	1.65	20240919	0.00	N	474930	100	3 억		930596	N	N	0	N	00	N
121	20241010	161336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	6146580	2858	3617.72	2165	2165	2150	2810	1520	2165	2150.66	25.71	0	0	2171	2167	2166	2162	2161	2167	2162	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.08	0.00	0.00	6070	20240422	-64.42	2125	20240919	1.65	6070	-64.42	20240422	2125	1.65	20240919	6070	-64.42	20240422	2125	1.65	20240919	0.00	N	474930	100	3 억		930596	N	N	0	N	00	N
122	20241010	151358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	6127180	2849	3606.33	2165	2165	2150	2810	1520	2165	2150.64	25.71	0	0	2171	2167	2166	2162	2161	2167	2162	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.08	0.00	0.00	6070	20240422	-64.58	2125	20240919	1.18	6070	-64.58	20240422	2125	1.18	20240919	6070	-64.58	20240422	2125	1.18	20240919	0.00	N	474930	100	3 억		930596	N	N	0	N	00	N
123	20241010	141352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	717780	333	421.52	2165	2165	2150	2810	1520	2165	2155.50	25.71	0	0	2171	2167	2166	2162	2161	2167	2162	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-64.58	2125	20240919	1.18	6070	-64.58	20240422	2125	1.18	20240919	6070	-64.58	20240422	2125	1.18	20240919	0.00	N	474930	100	3 억		930596	N	N	0	N	00	N
124	20241010	131347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	120860	56	70.89	2165	2165	2155	2810	1520	2165	2158.21	25.71	0	0	2171	2167	2166	2162	2161	2167	2162	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.50	2125	20240919	1.41	6070	-64.50	20240422	2125	1.41	20240919	6070	-64.50	20240422	2125	1.41	20240919	0.00	N	474930	100	3 억		930596	N	N	0	N	00	N
125	20241010	121347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	49745	23	29.11	2165	2165	2160	2810	1520	2165	2162.83	25.71	0	0	2171	2167	2166	2162	2161	2167	2162	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.42	2125	20240919	1.65	6070	-64.42	20240422	2125	1.65	20240919	6070	-64.42	20240422	2125	1.65	20240919	0.00	N	474930	100	3 억		930596	N	N	0	N	00	N
126	20241010	111346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	49745	23	29.11	2165	2165	2160	2810	1520	2165	2162.83	25.71	0	0	2171	2167	2166	2162	2161	2167	2162	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.42	2125	20240919	1.65	6070	-64.42	20240422	2125	1.65	20240919	6070	-64.42	20240422	2125	1.65	20240919	0.00	N	474930	100	3 억		930596	N	N	0	N	00	N
127	20241010	101343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	28145	13	16.46	2165	2165	2165	2810	1520	2165	2165.00	25.71	0	0	2171	2167	2166	2162	2161	2167	2162	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.33	2125	20240919	1.88	6070	-64.33	20240422	2125	1.88	20240919	6070	-64.33	20240422	2125	1.88	20240919	0.00	N	474930	100	3 억		930596	N	N	0	N	00	N
128	20241010	091349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	25.71	0	0	2171	2167	2166	2162	2161	2167	2162	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.33	2125	20240919	1.88	6070	-64.33	20240422	2125	1.88	20240919	6070	-64.33	20240422	2125	1.88	20240919	0.00	N	474930	100	3 억		930596	N	N	0	N	00	N
129	20241008	161333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	171380	79	6.55	2165	2170	2165	2810	1520	2165	2169.37	25.71	0	0	2171	2167	2166	2162	2161	2167	2162	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.33	2125	20240919	1.88	6070	-64.33	20240422	2125	1.88	20240919	6070	-64.33	20240422	2125	1.88	20240919	0.00	N	474930	100	3 억		930596	N	N	0	N	00	N
130	20241008	151345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	156225	72	5.97	2165	2170	2165	2810	1520	2165	2169.79	25.71	0	0	2171	2167	2166	2162	2161	2167	2162	4	645	100	1510	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.25	2125	20240919	2.12	6070	-64.25	20240422	2125	2.12	20240919	6070	-64.25	20240422	2125	2.12	20240919	0.00	N	474930	100	3 억		930596	N	N	0	N	00	N
131	20241008	141340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	156225	72	5.97	2165	2170	2165	2810	1520	2165	2169.79	25.71	0	0	2171	2167	2166	2162	2161	2167	2162	4	645	100	1510	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.25	2125	20240919	2.12	6070	-64.25	20240422	2125	2.12	20240919	6070	-64.25	20240422	2125	2.12	20240919	0.00	N	474930	100	3 억		930596	N	N	0	N	00	N
132	20241008	131338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	156225	72	5.97	2165	2170	2165	2810	1520	2165	2169.79	25.71	0	0	2171	2167	2166	2162	2161	2167	2162	4	645	100	1510	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.25	2125	20240919	2.12	6070	-64.25	20240422	2125	2.12	20240919	6070	-64.25	20240422	2125	2.12	20240919	0.00	N	474930	100	3 억		930596	N	N	0	N	00	N
133	20241008	121339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	156225	72	5.97	2165	2170	2165	2810	1520	2165	2169.79	25.71	0	0	2171	2167	2166	2162	2161	2167	2162	4	645	100	1510	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.25	2125	20240919	2.12	6070	-64.25	20240422	2125	2.12	20240919	6070	-64.25	20240422	2125	2.12	20240919	0.00	N	474930	100	3 억		930596	N	N	0	N	00	N
134	20241008	111338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	26025	12	1.00	2165	2170	2165	2810	1520	2165	2168.75	25.71	0	0	2171	2167	2166	2162	2161	2167	2162	4	645	100	1510	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.25	2125	20240919	2.12	6070	-64.25	20240422	2125	2.12	20240919	6070	-64.25	20240422	2125	2.12	20240919	0.00	N	474930	100	3 억		930596	N	N	0	N	00	N
135	20241008	101338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	26025	12	1.00	2165	2170	2165	2810	1520	2165	2168.75	25.71	0	0	2171	2167	2166	2162	2161	2167	2162	4	645	100	1510	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.25	2125	20240919	2.12	6070	-64.25	20240422	2125	2.12	20240919	6070	-64.25	20240422	2125	2.12	20240919	0.00	N	474930	100	3 억		930596	N	N	0	N	00	N
136	20241008	091343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	25.71	0	0	2171	2167	2166	2162	2161	2167	2162	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.33	2125	20240919	1.88	6070	-64.33	20240422	2125	1.88	20240919	6070	-64.33	20240422	2125	1.88	20240919	0.00	N	474930	100	3 억		930596	N	N	0	N	00	N
137	20241007	161359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	2614520	1206	44.57	2170	2170	2165	2810	1520	2165	2167.93	25.71	0	-127	2175	2170	2160	2155	2145	2172	2157	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-64.33	2125	20240919	1.88	6070	-64.33	20240422	2125	1.88	20240919	6070	-64.33	20240422	2125	1.88	20240919	0.00	N	474930	100	3 억		930723	N	N	0	N	00	N
138	20241007	151308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	2612355	1205	44.53	2170	2170	2165	2810	1520	2165	2167.93	25.71	0	-126	2175	2170	2160	2155	2145	2172	2157	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-64.33	2125	20240919	1.88	6070	-64.33	20240422	2125	1.88	20240919	6070	-64.33	20240422	2125	1.88	20240919	0.00	N	474930	100	3 억		930723	N	N	0	N	00	N
139	20241007	141326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	2610190	1204	44.49	2170	2170	2165	2810	1520	2165	2167.93	25.71	0	-125	2175	2170	2160	2155	2145	2172	2157	4	645	100	1510	5	1	3620000	79	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-64.25	2125	20240919	2.12	6070	-64.25	20240422	2125	2.12	20240919	6070	-64.25	20240422	2125	2.12	20240919	0.00	N	474930	100	3 억		930723	N	N	0	N	00	N
140	20241007	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	2610190	1204	44.49	2170	2170	2165	2810	1520	2165	2167.93	25.71	0	-125	2175	2170	2160	2155	2145	2172	2157	4	645	100	1510	5	1	3620000	79	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-64.25	2125	20240919	2.12	6070	-64.25	20240422	2125	2.12	20240919	6070	-64.25	20240422	2125	2.12	20240919	0.00	N	474930	100	3 억		930723	N	N	0	N	00	N
141	20241007	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	1761480	812	30.01	2170	2170	2165	2810	1520	2165	2169.31	25.71	0	-125	2175	2170	2160	2155	2145	2172	2157	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.33	2125	20240919	1.88	6070	-64.33	20240422	2125	1.88	20240919	6070	-64.33	20240422	2125	1.88	20240919	0.00	N	474930	100	3 억		930723	N	N	0	N	00	N
142	20241007	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	1731170	798	29.49	2170	2170	2165	2810	1520	2165	2169.39	25.71	0	-125	2175	2170	2160	2155	2145	2172	2157	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.33	2125	20240919	1.88	6070	-64.33	20240422	2125	1.88	20240919	6070	-64.33	20240422	2125	1.88	20240919	0.00	N	474930	100	3 억		930723	N	N	0	N	00	N
143	20241007	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	1555805	717	26.50	2170	2170	2165	2810	1520	2165	2169.88	25.71	0	-118	2175	2170	2160	2155	2145	2172	2157	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.33	2125	20240919	1.88	6070	-64.33	20240422	2125	1.88	20240919	6070	-64.33	20240422	2125	1.88	20240919	0.00	N	474930	100	3 억		930723	N	N	0	N	00	N
144	20241007	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	1519000	700	25.87	2170	2170	2170	2810	1520	2165	2170.00	25.71	0	-105	2175	2170	2160	2155	2145	2172	2157	4	645	100	1510	5	1	3620000	79	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.25	2125	20240919	2.12	6070	-64.25	20240422	2125	2.12	20240919	6070	-64.25	20240422	2125	2.12	20240919	0.00	N	474930	100	3 억		930723	N	N	0	N	00	N
145	20241004	161152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	5845480	2706	23.13	2150	2165	2150	2795	1505	2150	2160.19	25.71	0	-17	2176	2162	2146	2132	2116	2170	2140	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.07	0.00	0.00	6070	20240422	-64.33	2125	20240919	1.88	6070	-64.33	20240422	2125	1.88	20240919	6070	-64.33	20240422	2125	1.88	20240919	0.00	N	474930	100	3 억		930740	N	N	0	N	00	N
146	20241004	151210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	5830325	2699	23.07	2150	2165	2150	2795	1505	2150	2160.18	25.71	0	-17	2176	2162	2146	2132	2116	2170	2140	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.07	0.00	0.00	6070	20240422	-64.58	2125	20240919	1.18	6070	-64.58	20240422	2125	1.18	20240919	6070	-64.58	20240422	2125	1.18	20240919	0.00	N	474930	100	3 억		930740	N	N	0	N	00	N
147	20241004	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	4326975	2003	17.12	2150	2165	2150	2795	1505	2150	2160.25	25.71	0	-17	2176	2162	2146	2132	2116	2170	2140	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-64.42	2125	20240919	1.65	6070	-64.42	20240422	2125	1.65	20240919	6070	-64.42	20240422	2125	1.65	20240919	0.00	N	474930	100	3 억		930740	N	N	0	N	00	N
148	20241004	131209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	3240495	1500	12.82	2150	2165	2150	2795	1505	2150	2160.33	25.71	0	-17	2176	2162	2146	2132	2116	2170	2140	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-64.42	2125	20240919	1.65	6070	-64.42	20240422	2125	1.65	20240919	6070	-64.42	20240422	2125	1.65	20240919	0.00	N	474930	100	3 억		930740	N	N	0	N	00	N
149	20241004	121202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	2644335	1224	10.46	2150	2165	2150	2795	1505	2150	2160.40	25.71	0	-17	2176	2162	2146	2132	2116	2170	2140	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-64.33	2125	20240919	1.88	6070	-64.33	20240422	2125	1.88	20240919	6070	-64.33	20240422	2125	1.88	20240919	0.00	N	474930	100	3 억		930740	N	N	0	N	00	N
150	20241004	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	1811235	839	7.17	2150	2165	2150	2795	1505	2150	2158.80	25.71	0	-17	2176	2162	2146	2132	2116	2170	2140	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.42	2125	20240919	1.65	6070	-64.42	20240422	2125	1.65	20240919	6070	-64.42	20240422	2125	1.65	20240919	0.00	N	474930	100	3 억		930740	N	N	0	N	00	N
151	20241004	101159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	1113530	516	4.41	2150	2160	2150	2795	1505	2150	2158.00	25.71	0	-17	2176	2162	2146	2132	2116	2170	2140	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-64.42	2125	20240919	1.65	6070	-64.42	20240422	2125	1.65	20240919	6070	-64.42	20240422	2125	1.65	20240919	0.00	N	474930	100	3 억		930740	N	N	0	N	00	N
152	20241004	091204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	25800	12	0.10	2150	2150	2150	2795	1505	2150	2150.00	25.71	0	-1	2176	2162	2146	2132	2116	2170	2140	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.58	2125	20240919	1.18	6070	-64.58	20240422	2125	1.18	20240919	6070	-64.58	20240422	2125	1.18	20240919	0.00	N	474930	100	3 억		930740	N	N	0	N	00	N
153	20241002	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	25100770	11700	178.76	2145	2160	2130	2785	1505	2145	2145.36	25.71	0	7	2178	2161	2148	2131	2118	2155	2125	4	640	100	1500	5	1	3620000	78	0.00	0.00	12	0.32	0.00	0.00	6070	20240422	-64.58	2125	20240919	1.18	6070	-64.58	20240422	2125	1.18	20240919	6070	-64.58	20240422	2125	1.18	20240919	0.00	N	474930	100	3 억		930733	N	N	0	N	00	N
154	20241002	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	25100770	11700	178.76	2145	2160	2130	2785	1505	2145	2145.36	25.71	0	7	2178	2161	2148	2131	2118	2155	2125	4	640	100	1500	5	1	3620000	78	0.00	0.00	12	0.32	0.00	0.00	6070	20240422	-64.58	2125	20240919	1.18	6070	-64.58	20240422	2125	1.18	20240919	6070	-64.58	20240422	2125	1.18	20240919	0.00	N	474930	100	3 억		930733	N	N	0	N	00	N
155	20241002	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	20473880	9552	145.94	2145	2160	2130	2785	1505	2145	2143.41	25.71	0	7	2178	2161	2148	2131	2118	2155	2125	4	640	100	1500	5	1	3620000	78	0.00	0.00	12	0.26	0.00	0.00	6070	20240422	-64.50	2125	20240919	1.41	6070	-64.50	20240422	2125	1.41	20240919	6070	-64.50	20240422	2125	1.41	20240919	0.00	N	474930	100	3 억		930733	N	N	0	N	00	N
156	20241002	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	20432920	9533	145.65	2145	2160	2130	2785	1505	2145	2143.39	25.71	0	7	2178	2161	2148	2131	2118	2155	2125	4	640	100	1500	5	1	3620000	78	0.00	0.00	12	0.26	0.00	0.00	6070	20240422	-64.42	2125	20240919	1.65	6070	-64.42	20240422	2125	1.65	20240919	6070	-64.42	20240422	2125	1.65	20240919	0.00	N	474930	100	3 억		930733	N	N	0	N	00	N
157	20241002	121153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	18272920	8533	130.37	2145	2160	2130	2785	1505	2145	2141.44	25.71	0	7	2178	2161	2148	2131	2118	2155	2125	4	640	100	1500	5	1	3620000	78	0.00	0.00	12	0.24	0.00	0.00	6070	20240422	-64.42	2125	20240919	1.65	6070	-64.42	20240422	2125	1.65	20240919	6070	-64.42	20240422	2125	1.65	20240919	0.00	N	474930	100	3 억		930733	N	N	0	N	00	N
158	20241002	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	13861590	6486	99.10	2145	2145	2130	2785	1505	2145	2137.16	25.71	0	16	2178	2161	2148	2131	2118	2155	2125	4	640	100	1500	5	1	3620000	78	0.00	0.00	12	0.18	0.00	0.00	6070	20240422	-64.66	2125	20240919	0.94	6070	-64.66	20240422	2125	0.94	20240919	6070	-64.66	20240422	2125	0.94	20240919	0.00	N	474930	100	3 억		930733	N	N	0	N	00	N
159	20241002	101135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	7642270	3586	54.79	2145	2145	2130	2785	1505	2145	2131.14	25.71	0	16	2178	2161	2148	2131	2118	2155	2125	4	640	100	1500	5	1	3620000	77	0.00	0.00	12	0.10	0.00	0.00	6070	20240422	-64.91	2125	20240919	0.24	6070	-64.91	20240422	2125	0.24	20240919	6070	-64.91	20240422	2125	0.24	20240919	0.00	N	474930	100	3 억		930733	N	N	0	N	00	N
160	20241002	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	34320	16	0.24	2145	2145	2145	2785	1505	2145	2145.00	25.71	0	16	2178	2161	2148	2131	2118	2155	2125	4	640	100	1500	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.66	2125	20240919	0.94	6070	-64.66	20240422	2125	0.94	20240919	6070	-64.66	20240422	2125	0.94	20240919	0.00	N	474930	100	3 억		930733	N	N	0	N	00	N