KissMeData/477470/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	161458	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	36483570	17737	88.57	2065	2080	2055	2680	1450	2065	2056.92	0.12	0	645	2088	2076	2068	2056	2048	2075	2055	5	615	100	1480	5	1	5480000	113	0.00	0.00	12	0.32	0.00	0.00	5060	20240619	-59.39	2015	20240625	1.99	5060	-59.39	20240619	2015	1.99	20240625	5060	-59.39	20240619	2015	1.99	20240625	0.00	N	477470	100	5 억		6423	N	N	0	N	00	N
3	20241031	151520	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	36037635	17520	87.49	2065	2080	2055	2680	1450	2065	2056.94	0.12	0	862	2088	2076	2068	2056	2048	2075	2055	5	615	100	1480	5	1	5480000	113	0.00	0.00	12	0.32	0.00	0.00	5060	20240619	-59.09	2015	20240625	2.73	5060	-59.09	20240619	2015	2.73	20240625	5060	-59.09	20240619	2015	2.73	20240625	0.00	N	477470	100	5 억		6423	N	N	0	N	00	N
4	20241031	141519	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	31417455	15273	76.27	2065	2080	2055	2680	1450	2065	2057.06	0.12	0	869	2088	2076	2068	2056	2048	2075	2055	5	615	100	1480	5	1	5480000	113	0.00	0.00	12	0.28	0.00	0.00	5060	20240619	-59.39	2015	20240625	1.99	5060	-59.39	20240619	2015	1.99	20240625	5060	-59.39	20240619	2015	1.99	20240625	0.00	N	477470	100	5 억		6423	N	N	0	N	00	N
5	20241031	131521	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	24429955	11873	59.29	2065	2080	2055	2680	1450	2065	2057.61	0.12	0	869	2088	2076	2068	2056	2048	2075	2055	5	615	100	1480	5	1	5480000	113	0.00	0.00	12	0.22	0.00	0.00	5060	20240619	-59.39	2015	20240625	1.99	5060	-59.39	20240619	2015	1.99	20240625	5060	-59.39	20240619	2015	1.99	20240625	0.00	N	477470	100	5 억		6423	N	N	0	N	00	N
6	20241031	121516	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	19187615	9322	46.55	2065	2080	2055	2680	1450	2065	2058.32	0.12	0	868	2088	2076	2068	2056	2048	2075	2055	5	615	100	1480	5	1	5480000	113	0.00	0.00	12	0.17	0.00	0.00	5060	20240619	-59.39	2015	20240625	1.99	5060	-59.39	20240619	2015	1.99	20240625	5060	-59.39	20240619	2015	1.99	20240625	0.00	N	477470	100	5 억		6423	N	N	0	N	00	N
7	20241031	111515	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	14255560	6923	34.57	2065	2080	2055	2680	1450	2065	2059.16	0.12	0	757	2088	2076	2068	2056	2048	2075	2055	5	615	100	1480	5	1	5480000	113	0.00	0.00	12	0.13	0.00	0.00	5060	20240619	-59.39	2015	20240625	1.99	5060	-59.39	20240619	2015	1.99	20240625	5060	-59.39	20240619	2015	1.99	20240625	0.00	N	477470	100	5 억		6423	N	N	0	N	00	N
8	20241031	101518	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	9014000	4373	21.84	2065	2080	2055	2680	1450	2065	2061.29	0.12	0	257	2088	2076	2068	2056	2048	2075	2055	5	615	100	1480	5	1	5480000	113	0.00	0.00	12	0.08	0.00	0.00	5060	20240619	-59.29	2015	20240625	2.23	5060	-59.29	20240619	2015	2.23	20240625	5060	-59.29	20240619	2015	2.23	20240625	0.00	N	477470	100	5 억		6423	N	N	0	N	00	N
9	20241031	091515	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	1693400	820	4.09	2065	2070	2065	2680	1450	2065	2065.12	0.12	0	-10	2088	2076	2068	2056	2048	2075	2055	5	615	100	1480	5	1	5480000	113	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-59.19	2015	20240625	2.48	5060	-59.19	20240619	2015	2.48	20240625	5060	-59.19	20240619	2015	2.48	20240625	0.00	N	477470	100	5 억		6423	N	N	0	N	00	N
10	20241030	161509	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	41350195	20025	628.33	2065	2080	2060	2690	1450	2070	2064.93	0.12	0	346	2086	2077	2071	2062	2056	2075	2060	5	620	100	1490	5	1	5480000	113	0.00	0.00	12	0.37	0.00	0.00	5060	20240619	-59.19	2015	20240625	2.48	5060	-59.19	20240619	2015	2.48	20240625	5060	-59.19	20240619	2015	2.48	20240625	0.00	N	477470	100	5 억		6423	N	N	0	N	00	N
11	20241030	151548	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	2587965	1254	39.35	2065	2080	2060	2690	1450	2070	2063.77	0.12	0	407	2086	2077	2071	2062	2056	2075	2060	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6423	N	N	0	N	00	N
12	20241030	141520	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	2567300	1244	39.03	2065	2080	2060	2690	1450	2070	2063.75	0.12	0	407	2086	2077	2071	2062	2056	2075	2060	5	620	100	1490	5	1	5480000	113	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-59.09	2015	20240625	2.73	5060	-59.09	20240619	2015	2.73	20240625	5060	-59.09	20240619	2015	2.73	20240625	0.00	N	477470	100	5 억		6423	N	N	0	N	00	N
13	20241030	131526	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	2470240	1197	37.56	2065	2080	2060	2690	1450	2070	2063.69	0.12	0	407	2086	2077	2071	2062	2056	2075	2060	5	620	100	1490	5	1	5480000	113	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-59.19	2015	20240625	2.48	5060	-59.19	20240619	2015	2.48	20240625	5060	-59.19	20240619	2015	2.48	20240625	0.00	N	477470	100	5 억		6423	N	N	0	N	00	N
14	20241030	121546	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	2431005	1178	36.96	2065	2080	2060	2690	1450	2070	2063.67	0.12	0	407	2086	2077	2071	2062	2056	2075	2060	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6423	N	N	0	N	00	N
15	20241030	111522	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	673265	326	10.23	2065	2070	2060	2690	1450	2070	2065.23	0.12	0	14	2086	2077	2071	2062	2056	2075	2060	5	620	100	1490	5	1	5480000	113	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-59.09	2015	20240625	2.73	5060	-59.09	20240619	2015	2.73	20240625	5060	-59.09	20240619	2015	2.73	20240625	0.00	N	477470	100	5 억		6423	N	N	0	N	00	N
16	20241030	101510	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	592720	287	9.01	2065	2070	2060	2690	1450	2070	2065.23	0.12	0	14	2086	2077	2071	2062	2056	2075	2060	5	620	100	1490	5	1	5480000	113	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-59.19	2015	20240625	2.48	5060	-59.19	20240619	2015	2.48	20240625	5060	-59.19	20240619	2015	2.48	20240625	0.00	N	477470	100	5 억		6423	N	N	0	N	00	N
17	20241030	091520	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	26785	13	0.41	2065	2065	2060	2690	1450	2070	2060.38	0.12	0	13	2086	2077	2071	2062	2056	2075	2060	5	620	100	1490	5	1	5480000	113	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-59.29	2015	20240625	2.23	5060	-59.29	20240619	2015	2.23	20240625	5060	-59.29	20240619	2015	2.23	20240625	0.00	N	477470	100	5 억		6423	N	N	0	N	00	N
18	20241029	161423	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	6591990	3187	41.79	2080	2080	2065	2700	1460	2080	2068.40	0.12	0	2	2096	2087	2076	2067	2056	2092	2072	5	620	100	1490	5	1	5480000	113	0.00	0.00	12	0.06	0.00	0.00	5060	20240619	-59.09	2015	20240625	2.73	5060	-59.09	20240619	2015	2.73	20240625	5060	-59.09	20240619	2015	2.73	20240625	0.00	N	477470	100	5 억		6423	N	N	0	N	00	N
19	20241029	151444	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	6480210	3133	41.08	2080	2080	2065	2700	1460	2080	2068.37	0.12	0	51	2096	2087	2076	2067	2056	2092	2072	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.06	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6423	N	N	0	N	00	N
20	20241029	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	4981965	2411	31.62	2080	2080	2065	2700	1460	2080	2066.35	0.12	0	51	2096	2087	2076	2067	2056	2092	2072	5	620	100	1490	5	1	5480000	113	0.00	0.00	12	0.04	0.00	0.00	5060	20240619	-59.09	2015	20240625	2.73	5060	-59.09	20240619	2015	2.73	20240625	5060	-59.09	20240619	2015	2.73	20240625	0.00	N	477470	100	5 억		6423	N	N	0	N	00	N
21	20241029	131431	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	2837045	1373	18.00	2080	2080	2065	2700	1460	2080	2066.31	0.12	0	0	2096	2087	2076	2067	2056	2092	2072	5	620	100	1490	5	1	5480000	113	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-59.19	2015	20240625	2.48	5060	-59.19	20240619	2015	2.48	20240625	5060	-59.19	20240619	2015	2.48	20240625	0.00	N	477470	100	5 억		6423	N	N	0	N	00	N
22	20241029	121432	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	2510760	1215	15.93	2080	2080	2065	2700	1460	2080	2066.47	0.12	0	0	2096	2087	2076	2067	2056	2092	2072	5	620	100	1490	5	1	5480000	113	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-59.19	2015	20240625	2.48	5060	-59.19	20240619	2015	2.48	20240625	5060	-59.19	20240619	2015	2.48	20240625	0.00	N	477470	100	5 억		6423	N	N	0	N	00	N
23	20241029	111457	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	105880	51	0.67	2080	2080	2070	2700	1460	2080	2076.08	0.12	0	0	2096	2087	2076	2067	2056	2092	2072	5	620	100	1490	5	1	5480000	113	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-59.09	2015	20240625	2.73	5060	-59.09	20240619	2015	2.73	20240625	5060	-59.09	20240619	2015	2.73	20240625	0.00	N	477470	100	5 억		6423	N	N	0	N	00	N
24	20241029	101430	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	62400	30	0.39	2080	2080	2080	2700	1460	2080	2080.00	0.12	0	0	2096	2087	2076	2067	2056	2092	2072	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6423	N	N	0	N	00	N
25	20241028	161408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	15749835	7626	83.84	2065	2085	2065	2710	1460	2085	2065.28	0.12	0	2	2095	2090	2085	2080	2075	2092	2082	5	625	100	1500	5	1	5480000	114	0.00	0.00	12	0.14	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6423	N	N	0	N	00	N
26	20241028	151428	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	15737355	7620	83.77	2065	2085	2065	2710	1460	2085	2065.27	0.12	0	4	2095	2090	2085	2080	2075	2092	2082	5	625	100	1500	5	1	5480000	113	0.00	0.00	12	0.14	0.00	0.00	5060	20240619	-59.09	2015	20240625	2.73	5060	-59.09	20240619	2015	2.73	20240625	5060	-59.09	20240619	2015	2.73	20240625	0.00	N	477470	100	5 억		6423	N	N	0	N	00	N
27	20241028	141430	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	15716635	7610	83.66	2065	2085	2065	2710	1460	2085	2065.26	0.12	0	4	2095	2090	2085	2080	2075	2092	2082	5	625	100	1500	5	1	5480000	113	0.00	0.00	12	0.14	0.00	0.00	5060	20240619	-59.09	2015	20240625	2.73	5060	-59.09	20240619	2015	2.73	20240625	5060	-59.09	20240619	2015	2.73	20240625	0.00	N	477470	100	5 억		6423	N	N	0	N	00	N
28	20241028	131423	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	15064585	7295	80.20	2065	2085	2065	2710	1460	2085	2065.06	0.12	0	4	2095	2090	2085	2080	2075	2092	2082	5	625	100	1500	5	1	5480000	114	0.00	0.00	12	0.13	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6423	N	N	0	N	00	N
29	20241028	121424	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-20	5	-0.96	4704465	2278	25.04	2065	2085	2065	2710	1460	2085	2065.17	0.12	0	4	2095	2090	2085	2080	2075	2092	2082	5	625	100	1500	5	1	5480000	113	0.00	0.00	12	0.04	0.00	0.00	5060	20240619	-59.19	2015	20240625	2.48	5060	-59.19	20240619	2015	2.48	20240625	5060	-59.19	20240619	2015	2.48	20240625	0.00	N	477470	100	5 억		6423	N	N	0	N	00	N
30	20241028	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-20	5	-0.96	1222875	592	6.51	2065	2085	2065	2710	1460	2085	2065.67	0.12	0	4	2095	2090	2085	2080	2075	2092	2082	5	625	100	1500	5	1	5480000	113	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-59.19	2015	20240625	2.48	5060	-59.19	20240619	2015	2.48	20240625	5060	-59.19	20240619	2015	2.48	20240625	0.00	N	477470	100	5 억		6423	N	N	0	N	00	N
31	20241028	101409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	495970	240	2.64	2065	2085	2065	2710	1460	2085	2066.54	0.12	0	4	2095	2090	2085	2080	2075	2092	2082	5	625	100	1500	5	1	5480000	113	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-59.09	2015	20240625	2.73	5060	-59.09	20240619	2015	2.73	20240625	5060	-59.09	20240619	2015	2.73	20240625	0.00	N	477470	100	5 억		6423	N	N	0	N	00	N
32	20241028	091420	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-20	5	-0.96	24780	12	0.13	2065	2065	2065	2710	1460	2085	2065.00	0.12	0	0	2095	2090	2085	2080	2075	2092	2082	5	625	100	1500	5	1	5480000	113	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-59.19	2015	20240625	2.48	5060	-59.19	20240619	2015	2.48	20240625	5060	-59.19	20240619	2015	2.48	20240625	0.00	N	477470	100	5 억		6423	N	N	0	N	00	N
33	20241025	161420	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	18919935	9096	660.57	2080	2090	2080	2700	1460	2080	2080.03	0.12	0	8749	2093	2086	2078	2071	2063	2090	2075	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.17	0.00	0.00	5060	20240619	-58.79	2015	20240625	3.47	5060	-58.79	20240619	2015	3.47	20240625	5060	-58.79	20240619	2015	3.47	20240625	0.00	N	477470	100	5 억		6423	N	N	0	N	00	N
34	20241025	151426	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	18909510	9091	660.20	2080	2090	2080	2700	1460	2080	2080.03	0.12	0	8749	2093	2086	2078	2071	2063	2090	2075	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.17	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6423	N	N	0	N	00	N
35	20241025	141422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	14703650	7069	513.36	2080	2090	2080	2700	1460	2080	2080.02	0.12	0	7049	2093	2086	2078	2071	2063	2090	2075	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.13	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6423	N	N	0	N	00	N
36	20241025	131423	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	14695330	7065	513.07	2080	2090	2080	2700	1460	2080	2080.02	0.12	0	7045	2093	2086	2078	2071	2063	2090	2075	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.13	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6423	N	N	0	N	00	N
37	20241025	121427	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	7721090	3712	269.57	2080	2090	2080	2700	1460	2080	2080.04	0.12	0	3692	2093	2086	2078	2071	2063	2090	2075	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.07	0.00	0.00	5060	20240619	-58.79	2015	20240625	3.47	5060	-58.79	20240619	2015	3.47	20240625	5060	-58.79	20240619	2015	3.47	20240625	0.00	N	477470	100	5 억		6423	N	N	0	N	00	N
38	20241025	111420	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	7712750	3708	269.28	2080	2090	2080	2700	1460	2080	2080.03	0.12	0	3692	2093	2086	2078	2071	2063	2090	2075	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.07	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6423	N	N	0	N	00	N
39	20241025	101420	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	6219310	2990	217.14	2080	2090	2080	2700	1460	2080	2080.04	0.12	0	2974	2093	2086	2078	2071	2063	2090	2075	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.05	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6423	N	N	0	N	00	N
40	20241025	091424	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	888160	427	31.01	2080	2080	2080	2700	1460	2080	2080.00	0.12	0	427	2093	2086	2078	2071	2063	2090	2075	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6423	N	N	0	N	00	N
41	20241024	161353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	2861850	1377	88.55	2070	2085	2070	2690	1450	2070	2078.32	0.12	0	-59	2086	2077	2071	2062	2056	2077	2062	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6482	N	N	0	N	00	N
42	20241024	151407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	2755770	1326	85.27	2070	2085	2070	2690	1450	2070	2078.26	0.12	0	-59	2086	2077	2071	2062	2056	2077	2062	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-58.79	2015	20240625	3.47	5060	-58.79	20240619	2015	3.47	20240625	5060	-58.79	20240619	2015	3.47	20240625	0.00	N	477470	100	5 억		6482	N	N	0	N	00	N
43	20241024	141353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	2624615	1263	81.22	2070	2085	2070	2690	1450	2070	2078.08	0.12	0	-59	2086	2077	2071	2062	2056	2077	2062	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6482	N	N	0	N	00	N
44	20241024	131404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	2624615	1263	81.22	2070	2085	2070	2690	1450	2070	2078.08	0.12	0	-59	2086	2077	2071	2062	2056	2077	2062	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6482	N	N	0	N	00	N
45	20241024	121356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	2306250	1110	71.38	2070	2085	2070	2690	1450	2070	2077.70	0.12	0	-59	2086	2077	2071	2062	2056	2077	2062	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6482	N	N	0	N	00	N
46	20241024	111358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	1655210	797	51.25	2070	2085	2070	2690	1450	2070	2076.80	0.12	0	-59	2086	2077	2071	2062	2056	2077	2062	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6482	N	N	0	N	00	N
47	20241024	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	1501290	723	46.50	2070	2085	2070	2690	1450	2070	2076.47	0.12	0	-59	2086	2077	2071	2062	2056	2077	2062	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6482	N	N	0	N	00	N
48	20241024	091520	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	1451270	699	44.95	2070	2080	2070	2690	1450	2070	2076.21	0.12	0	-59	2086	2077	2071	2062	2056	2077	2062	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6482	N	N	0	N	00	N
49	20241023	161402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	3216325	1555	40.27	2070	2080	2065	2690	1450	2070	2068.38	0.12	0	561	2090	2080	2075	2065	2060	2077	2062	5	620	100	1490	5	1	5480000	113	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-59.09	2015	20240625	2.73	5060	-59.09	20240619	2015	2.73	20240625	5060	-59.09	20240619	2015	2.73	20240625	0.00	N	477470	100	5 억		6425	N	N	0	N	00	N
50	20241023	151432	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	2788845	1348	34.91	2070	2080	2065	2690	1450	2070	2068.88	0.12	0	392	2090	2080	2075	2065	2060	2077	2062	5	620	100	1490	5	1	5480000	113	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-59.09	2015	20240625	2.73	5060	-59.09	20240619	2015	2.73	20240625	5060	-59.09	20240619	2015	2.73	20240625	0.00	N	477470	100	5 억		6425	N	N	0	N	00	N
51	20241023	141435	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	2320085	1121	29.03	2070	2080	2065	2690	1450	2070	2069.66	0.12	0	166	2090	2080	2075	2065	2060	2077	2062	5	620	100	1490	5	1	5480000	113	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-59.09	2015	20240625	2.73	5060	-59.09	20240619	2015	2.73	20240625	5060	-59.09	20240619	2015	2.73	20240625	0.00	N	477470	100	5 억		6425	N	N	0	N	00	N
52	20241023	131414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	2136175	1032	26.73	2070	2080	2065	2690	1450	2070	2069.94	0.12	0	102	2090	2080	2075	2065	2060	2077	2062	5	620	100	1490	5	1	5480000	113	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-59.19	2015	20240625	2.48	5060	-59.19	20240619	2015	2.48	20240625	5060	-59.19	20240619	2015	2.48	20240625	0.00	N	477470	100	5 억		6425	N	N	0	N	00	N
53	20241023	121409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	1778200	859	22.25	2070	2080	2065	2690	1450	2070	2070.08	0.12	0	74	2090	2080	2075	2065	2060	2077	2062	5	620	100	1490	5	1	5480000	113	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-59.19	2015	20240625	2.48	5060	-59.19	20240619	2015	2.48	20240625	5060	-59.19	20240619	2015	2.48	20240625	0.00	N	477470	100	5 억		6425	N	N	0	N	00	N
54	20241023	111402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	1769930	855	22.14	2070	2080	2065	2690	1450	2070	2070.09	0.12	0	72	2090	2080	2075	2065	2060	2077	2062	5	620	100	1490	5	1	5480000	113	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-59.19	2015	20240625	2.48	5060	-59.19	20240619	2015	2.48	20240625	5060	-59.19	20240619	2015	2.48	20240625	0.00	N	477470	100	5 억		6425	N	N	0	N	00	N
55	20241023	101407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	1196595	578	14.97	2070	2080	2070	2690	1450	2070	2070.23	0.12	0	4	2090	2080	2075	2065	2060	2077	2062	5	620	100	1490	5	1	5480000	113	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-59.09	2015	20240625	2.73	5060	-59.09	20240619	2015	2.73	20240625	5060	-59.09	20240619	2015	2.73	20240625	0.00	N	477470	100	5 억		6425	N	N	0	N	00	N
56	20241023	091407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.12	0	0	2090	2080	2075	2065	2060	2077	2062	5	620	100	1490	5	1	5480000	113	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-59.09	2015	20240625	2.73	5060	-59.09	20240619	2015	2.73	20240625	5060	-59.09	20240619	2015	2.73	20240625	0.00	N	477470	100	5 억		6425	N	N	0	N	00	N
57	20241022	161350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	8030535	3861	36.62	2080	2085	2070	2700	1460	2080	2079.91	0.12	0	0	2106	2092	2081	2067	2056	2087	2062	5	620	100	1490	5	1	5480000	113	0.00	0.00	12	0.07	0.00	0.00	5060	20240619	-59.09	2015	20240625	2.73	5060	-59.09	20240619	2015	2.73	20240625	5060	-59.09	20240619	2015	2.73	20240625	0.00	N	477470	100	5 억		6425	N	N	0	N	00	N
58	20241022	151409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	7949805	3822	36.25	2080	2085	2075	2700	1460	2080	2080.01	0.12	0	39	2106	2092	2081	2067	2056	2087	2062	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.07	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6425	N	N	0	N	00	N
59	20241022	141408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	7860265	3779	35.85	2080	2085	2075	2700	1460	2080	2079.99	0.12	0	39	2106	2092	2081	2067	2056	2087	2062	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.07	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6425	N	N	0	N	00	N
60	20241022	131408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	7849860	3774	35.80	2080	2085	2075	2700	1460	2080	2079.98	0.12	0	39	2106	2092	2081	2067	2056	2087	2062	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.07	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6425	N	N	0	N	00	N
61	20241022	121403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	7604420	3656	34.68	2080	2085	2075	2700	1460	2080	2079.98	0.12	0	39	2106	2092	2081	2067	2056	2087	2062	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.07	0.00	0.00	5060	20240619	-58.79	2015	20240625	3.47	5060	-58.79	20240619	2015	3.47	20240625	5060	-58.79	20240619	2015	3.47	20240625	0.00	N	477470	100	5 억		6425	N	N	0	N	00	N
62	20241022	111358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	1183505	569	5.40	2080	2085	2075	2700	1460	2080	2079.97	0.12	0	0	2106	2092	2081	2067	2056	2087	2062	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-58.99	2015	20240625	2.98	5060	-58.99	20240619	2015	2.98	20240625	5060	-58.99	20240619	2015	2.98	20240625	0.00	N	477470	100	5 억		6425	N	N	0	N	00	N
63	20241022	101400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	1183505	569	5.40	2080	2085	2075	2700	1460	2080	2079.97	0.12	0	0	2106	2092	2081	2067	2056	2087	2062	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-58.99	2015	20240625	2.98	5060	-58.99	20240619	2015	2.98	20240625	5060	-58.99	20240619	2015	2.98	20240625	0.00	N	477470	100	5 억		6425	N	N	0	N	00	N
64	20241022	091400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.12	0	0	2106	2092	2081	2067	2056	2087	2062	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6425	N	N	0	N	00	N
65	20241021	161344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	21906860	10542	38.91	2090	2095	2070	2715	1465	2090	2078.06	0.12	0	580	2103	2096	2093	2086	2083	2095	2085	5	625	100	1500	5	1	5480000	114	0.00	0.00	12	0.19	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6354	N	N	0	N	00	N
66	20241021	151355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	20469580	9851	36.36	2090	2095	2070	2715	1465	2090	2077.92	0.12	0	857	2103	2096	2093	2086	2083	2095	2085	5	625	100	1500	5	1	5480000	114	0.00	0.00	12	0.18	0.00	0.00	5060	20240619	-58.79	2015	20240625	3.47	5060	-58.79	20240619	2015	3.47	20240625	5060	-58.79	20240619	2015	3.47	20240625	0.00	N	477470	100	5 억		6354	N	N	0	N	00	N
67	20241021	141357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	20417425	9826	36.27	2090	2095	2070	2715	1465	2090	2077.90	0.12	0	869	2103	2096	2093	2086	2083	2095	2085	5	625	100	1500	5	1	5480000	114	0.00	0.00	12	0.18	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6354	N	N	0	N	00	N
68	20241021	131354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	19302545	9290	34.29	2090	2095	2070	2715	1465	2090	2077.78	0.12	0	869	2103	2096	2093	2086	2083	2095	2085	5	625	100	1500	5	1	5480000	114	0.00	0.00	12	0.17	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6354	N	N	0	N	00	N
69	20241021	121352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	5627125	2718	10.03	2090	2090	2070	2715	1465	2090	2070.32	0.12	0	870	2103	2096	2093	2086	2083	2095	2085	5	625	100	1500	5	1	5480000	114	0.00	0.00	12	0.05	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6354	N	N	0	N	00	N
70	20241021	111345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	5589640	2700	9.97	2090	2090	2070	2715	1465	2090	2070.24	0.12	0	870	2103	2096	2093	2086	2083	2095	2085	5	625	100	1500	5	1	5480000	114	0.00	0.00	12	0.05	0.00	0.00	5060	20240619	-58.79	2015	20240625	3.47	5060	-58.79	20240619	2015	3.47	20240625	5060	-58.79	20240619	2015	3.47	20240625	0.00	N	477470	100	5 억		6354	N	N	0	N	00	N
71	20241021	101352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	5579215	2695	9.95	2090	2090	2070	2715	1465	2090	2070.21	0.12	0	871	2103	2096	2093	2086	2083	2095	2085	5	625	100	1500	5	1	5480000	115	0.00	0.00	12	0.05	0.00	0.00	5060	20240619	-58.70	2015	20240625	3.72	5060	-58.70	20240619	2015	3.72	20240625	5060	-58.70	20240619	2015	3.72	20240625	0.00	N	477470	100	5 억		6354	N	N	0	N	00	N
72	20241021	091349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.12	0	0	2103	2096	2093	2086	2083	2095	2085	5	625	100	1500	5	1	5480000	115	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-58.70	2015	20240625	3.72	5060	-58.70	20240619	2015	3.72	20240625	5060	-58.70	20240619	2015	3.72	20240625	0.00	N	477470	100	5 억		6354	N	N	0	N	00	N
73	20241018	161346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	56753165	27094	5644.58	2090	2100	2090	2730	1470	2100	2094.68	0.12	0	-2	2110	2105	2100	2095	2090	2102	2092	5	630	100	1510	5	1	5480000	115	0.00	0.00	12	0.49	0.00	0.00	5060	20240619	-58.70	2015	20240625	3.72	5060	-58.70	20240619	2015	3.72	20240625	5060	-58.70	20240619	2015	3.72	20240625	0.00	N	477470	100	5 억		6356	N	N	0	N	00	N
74	20241018	151424	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	56709275	27073	5640.21	2090	2100	2090	2730	1470	2100	2094.68	0.12	0	-1	2110	2105	2100	2095	2090	2102	2092	5	630	100	1510	5	1	5480000	115	0.00	0.00	12	0.49	0.00	0.00	5060	20240619	-58.70	2015	20240625	3.72	5060	-58.70	20240619	2015	3.72	20240625	5060	-58.70	20240619	2015	3.72	20240625	0.00	N	477470	100	5 억		6356	N	N	0	N	00	N
75	20241018	141422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	56590145	27016	5628.33	2090	2100	2090	2730	1470	2100	2094.69	0.12	0	-1	2110	2105	2100	2095	2090	2102	2092	5	630	100	1510	5	1	5480000	115	0.00	0.00	12	0.49	0.00	0.00	5060	20240619	-58.70	2015	20240625	3.72	5060	-58.70	20240619	2015	3.72	20240625	5060	-58.70	20240619	2015	3.72	20240625	0.00	N	477470	100	5 억		6356	N	N	0	N	00	N
76	20241018	131404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	53363130	25472	5306.67	2090	2100	2090	2730	1470	2100	2094.97	0.12	0	-1	2110	2105	2100	2095	2090	2102	2092	5	630	100	1510	5	1	5480000	115	0.00	0.00	12	0.46	0.00	0.00	5060	20240619	-58.70	2015	20240625	3.72	5060	-58.70	20240619	2015	3.72	20240625	5060	-58.70	20240619	2015	3.72	20240625	0.00	N	477470	100	5 억		6356	N	N	0	N	00	N
77	20241018	121419	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	53062160	25328	5276.67	2090	2100	2090	2730	1470	2100	2095.00	0.12	0	-1	2110	2105	2100	2095	2090	2102	2092	5	630	100	1510	5	1	5480000	115	0.00	0.00	12	0.46	0.00	0.00	5060	20240619	-58.70	2015	20240625	3.72	5060	-58.70	20240619	2015	3.72	20240625	5060	-58.70	20240619	2015	3.72	20240625	0.00	N	477470	100	5 억		6356	N	N	0	N	00	N
78	20241018	111411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	52951360	25275	5265.62	2090	2100	2090	2730	1470	2100	2095.01	0.12	0	-1	2110	2105	2100	2095	2090	2102	2092	5	630	100	1510	5	1	5480000	115	0.00	0.00	12	0.46	0.00	0.00	5060	20240619	-58.60	2015	20240625	3.97	5060	-58.60	20240619	2015	3.97	20240625	5060	-58.60	20240619	2015	3.97	20240625	0.00	N	477470	100	5 억		6356	N	N	0	N	00	N
79	20241018	101358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	1225810	585	121.88	2090	2100	2090	2730	1470	2100	2095.40	0.12	0	-1	2110	2105	2100	2095	2090	2102	2092	5	630	100	1510	5	1	5480000	115	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-58.60	2015	20240625	3.97	5060	-58.60	20240619	2015	3.97	20240625	5060	-58.60	20240619	2015	3.97	20240625	0.00	N	477470	100	5 억		6356	N	N	0	N	00	N
80	20241018	091355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	18810	9	1.88	2090	2090	2090	2730	1470	2100	2090.00	0.12	0	-1	2110	2105	2100	2095	2090	2102	2092	5	630	100	1510	5	1	5480000	115	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-58.70	2015	20240625	3.72	5060	-58.70	20240619	2015	3.72	20240625	5060	-58.70	20240619	2015	3.72	20240625	0.00	N	477470	100	5 억		6356	N	N	0	N	00	N
81	20241017	161350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	1007140	480	2.43	2105	2105	2095	2735	1475	2105	2098.21	0.12	0	-15	2115	2110	2100	2095	2085	2112	2097	5	630	100	1510	5	1	5480000	115	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-58.50	2015	20240625	4.22	5060	-58.50	20240619	2015	4.22	20240625	5060	-58.50	20240619	2015	4.22	20240625	0.00	N	477470	100	5 억		6371	N	N	0	N	00	N
82	20241017	151355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	986140	470	2.38	2105	2105	2095	2735	1475	2105	2098.17	0.12	0	-15	2115	2110	2100	2095	2085	2112	2097	5	630	100	1510	5	1	5480000	115	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-58.50	2015	20240625	4.22	5060	-58.50	20240619	2015	4.22	20240625	5060	-58.50	20240619	2015	4.22	20240625	0.00	N	477470	100	5 억		6371	N	N	0	N	00	N
83	20241017	141401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	952615	454	2.30	2105	2105	2095	2735	1475	2105	2098.27	0.12	0	-15	2115	2110	2100	2095	2085	2112	2097	5	630	100	1510	5	1	5480000	115	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-58.60	2015	20240625	3.97	5060	-58.60	20240619	2015	3.97	20240625	5060	-58.60	20240619	2015	3.97	20240625	0.00	N	477470	100	5 억		6371	N	N	0	N	00	N
84	20241017	131354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	347160	165	0.84	2105	2105	2095	2735	1475	2105	2104.00	0.12	0	-15	2115	2110	2100	2095	2085	2112	2097	5	630	100	1510	5	1	5480000	115	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-58.60	2015	20240625	3.97	5060	-58.60	20240619	2015	3.97	20240625	5060	-58.60	20240619	2015	3.97	20240625	0.00	N	477470	100	5 억		6371	N	N	0	N	00	N
85	20241017	121400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	332490	158	0.80	2105	2105	2100	2735	1475	2105	2104.37	0.12	0	-15	2115	2110	2100	2095	2085	2112	2097	5	630	100	1510	5	1	5480000	115	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-58.50	2015	20240625	4.22	5060	-58.50	20240619	2015	4.22	20240625	5060	-58.50	20240619	2015	4.22	20240625	0.00	N	477470	100	5 억		6371	N	N	0	N	00	N
86	20241017	111358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	284175	135	0.68	2105	2105	2105	2735	1475	2105	2105.00	0.12	0	-15	2115	2110	2100	2095	2085	2112	2097	5	630	100	1510	5	1	5480000	115	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-58.40	2015	20240625	4.47	5060	-58.40	20240619	2015	4.47	20240625	5060	-58.40	20240619	2015	4.47	20240625	0.00	N	477470	100	5 억		6371	N	N	0	N	00	N
87	20241017	101355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	284175	135	0.68	2105	2105	2105	2735	1475	2105	2105.00	0.12	0	-15	2115	2110	2100	2095	2085	2112	2097	5	630	100	1510	5	1	5480000	115	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-58.40	2015	20240625	4.47	5060	-58.40	20240619	2015	4.47	20240625	5060	-58.40	20240619	2015	4.47	20240625	0.00	N	477470	100	5 억		6371	N	N	0	N	00	N
88	20241017	091346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	214710	102	0.52	2105	2105	2105	2735	1475	2105	2105.00	0.12	0	-15	2115	2110	2100	2095	2085	2112	2097	5	630	100	1510	5	1	5480000	115	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-58.40	2015	20240625	4.47	5060	-58.40	20240619	2015	4.47	20240625	5060	-58.40	20240619	2015	4.47	20240625	0.00	N	477470	100	5 억		6371	N	N	0	N	00	N
89	20241016	161338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	41385070	19739	1638.09	2090	2105	2090	2715	1465	2090	2096.61	0.12	0	19689	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5480000	115	0.00	0.00	12	0.36	0.00	0.00	5060	20240619	-58.40	2015	20240625	4.47	5060	-58.40	20240619	2015	4.47	20240625	5060	-58.40	20240619	2015	4.47	20240625	0.00	N	477470	100	5 억		6371	N	N	0	N	00	N
90	20241016	151346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	41349285	19722	1636.68	2090	2105	2090	2715	1465	2090	2096.61	0.12	0	19689	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5480000	115	0.00	0.00	12	0.36	0.00	0.00	5060	20240619	-58.50	2015	20240625	4.22	5060	-58.50	20240619	2015	4.22	20240625	5060	-58.50	20240619	2015	4.22	20240625	0.00	N	477470	100	5 억		6371	N	N	0	N	00	N
91	20241016	141350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	35133285	16762	1391.04	2090	2105	2090	2715	1465	2090	2096.01	0.12	0	16729	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5480000	115	0.00	0.00	12	0.31	0.00	0.00	5060	20240619	-58.50	2015	20240625	4.22	5060	-58.50	20240619	2015	4.22	20240625	5060	-58.50	20240619	2015	4.22	20240625	0.00	N	477470	100	5 억		6371	N	N	0	N	00	N
92	20241016	131342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	31533880	15048	1248.80	2090	2100	2090	2715	1465	2090	2095.55	0.12	0	15016	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5480000	115	0.00	0.00	12	0.27	0.00	0.00	5060	20240619	-58.50	2015	20240625	4.22	5060	-58.50	20240619	2015	4.22	20240625	5060	-58.50	20240619	2015	4.22	20240625	0.00	N	477470	100	5 억		6371	N	N	0	N	00	N
93	20241016	121342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	30215080	14420	1196.68	2090	2100	2090	2715	1465	2090	2095.36	0.12	0	14388	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5480000	115	0.00	0.00	12	0.26	0.00	0.00	5060	20240619	-58.50	2015	20240625	4.22	5060	-58.50	20240619	2015	4.22	20240625	5060	-58.50	20240619	2015	4.22	20240625	0.00	N	477470	100	5 억		6371	N	N	0	N	00	N
94	20241016	111340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	29918980	14279	1184.98	2090	2100	2090	2715	1465	2090	2095.31	0.12	0	14247	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5480000	115	0.00	0.00	12	0.26	0.00	0.00	5060	20240619	-58.50	2015	20240625	4.22	5060	-58.50	20240619	2015	4.22	20240625	5060	-58.50	20240619	2015	4.22	20240625	0.00	N	477470	100	5 억		6371	N	N	0	N	00	N
95	20241016	101339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	21009820	10031	832.45	2090	2095	2090	2715	1465	2090	2094.49	0.12	0	10000	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5480000	115	0.00	0.00	12	0.18	0.00	0.00	5060	20240619	-58.70	2015	20240625	3.72	5060	-58.70	20240619	2015	3.72	20240625	5060	-58.70	20240619	2015	3.72	20240625	0.00	N	477470	100	5 억		6371	N	N	0	N	00	N
96	20241016	091344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	4198170	2005	166.39	2090	2095	2090	2715	1465	2090	2093.85	0.12	0	2000	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5480000	115	0.00	0.00	12	0.04	0.00	0.00	5060	20240619	-58.60	2015	20240625	3.97	5060	-58.60	20240619	2015	3.97	20240625	5060	-58.60	20240619	2015	3.97	20240625	0.00	N	477470	100	5 억		6371	N	N	0	N	00	N
97	20241015	161333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	2502255	1205	27.37	2090	2090	2075	2715	1465	2090	2076.56	0.12	0	-4	2096	2092	2086	2082	2076	2095	2085	5	625	100	1500	5	1	5480000	115	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-58.70	2015	20240625	3.72	5060	-58.70	20240619	2015	3.72	20240625	5060	-58.70	20240619	2015	3.72	20240625	0.00	N	477470	100	5 억		6375	N	N	0	N	00	N
98	20241015	151344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	2489715	1199	27.23	2090	2090	2075	2715	1465	2090	2076.49	0.12	0	-4	2096	2092	2086	2082	2076	2095	2085	5	625	100	1500	5	1	5480000	114	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-58.79	2015	20240625	3.47	5060	-58.79	20240619	2015	3.47	20240625	5060	-58.79	20240619	2015	3.47	20240625	0.00	N	477470	100	5 억		6375	N	N	0	N	00	N
99	20241015	141344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	2485540	1197	27.19	2090	2090	2075	2715	1465	2090	2076.47	0.12	0	-3	2096	2092	2086	2082	2076	2095	2085	5	625	100	1500	5	1	5480000	114	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-58.99	2015	20240625	2.98	5060	-58.99	20240619	2015	2.98	20240625	5060	-58.99	20240619	2015	2.98	20240625	0.00	N	477470	100	5 억		6375	N	N	0	N	00	N
100	20241015	131341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	1649300	794	18.03	2090	2090	2075	2715	1465	2090	2077.20	0.12	0	-3	2096	2092	2086	2082	2076	2095	2085	5	625	100	1500	5	1	5480000	114	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-58.99	2015	20240625	2.98	5060	-58.99	20240619	2015	2.98	20240625	5060	-58.99	20240619	2015	2.98	20240625	0.00	N	477470	100	5 억		6375	N	N	0	N	00	N
101	20241015	121344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	1607800	774	17.58	2090	2090	2075	2715	1465	2090	2077.26	0.12	0	-3	2096	2092	2086	2082	2076	2095	2085	5	625	100	1500	5	1	5480000	114	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-58.99	2015	20240625	2.98	5060	-58.99	20240619	2015	2.98	20240625	5060	-58.99	20240619	2015	2.98	20240625	0.00	N	477470	100	5 억		6375	N	N	0	N	00	N
102	20241015	111347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	681050	328	7.45	2090	2090	2075	2715	1465	2090	2076.37	0.12	0	-3	2096	2092	2086	2082	2076	2095	2085	5	625	100	1500	5	1	5480000	115	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-58.70	2015	20240625	3.72	5060	-58.70	20240619	2015	3.72	20240625	5060	-58.70	20240619	2015	3.72	20240625	0.00	N	477470	100	5 억		6375	N	N	0	N	00	N
103	20241015	101345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	681050	328	7.45	2090	2090	2075	2715	1465	2090	2076.37	0.12	0	-3	2096	2092	2086	2082	2076	2095	2085	5	625	100	1500	5	1	5480000	115	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-58.70	2015	20240625	3.72	5060	-58.70	20240619	2015	3.72	20240625	5060	-58.70	20240619	2015	3.72	20240625	0.00	N	477470	100	5 억		6375	N	N	0	N	00	N
104	20241015	091341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	48070	23	0.52	2090	2090	2090	2715	1465	2090	2090.00	0.12	0	-3	2096	2092	2086	2082	2076	2095	2085	5	625	100	1500	5	1	5480000	115	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-58.70	2015	20240625	3.72	5060	-58.70	20240619	2015	3.72	20240625	5060	-58.70	20240619	2015	3.72	20240625	0.00	N	477470	100	5 억		6375	N	N	0	N	00	N
105	20241014	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	9171805	4403	31.44	2080	2090	2080	2700	1460	2080	2083.08	0.12	0	0	2086	2082	2081	2077	2076	2082	2077	5	620	100	1490	5	1	5480000	115	0.00	0.00	12	0.08	0.00	0.00	5060	20240619	-58.70	2015	20240625	3.72	5060	-58.70	20240619	2015	3.72	20240625	5060	-58.70	20240619	2015	3.72	20240625	0.00	N	477470	100	5 억		6375	N	N	0	N	00	N
106	20241014	151323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	9161395	4398	31.40	2080	2090	2080	2700	1460	2080	2083.08	0.12	0	0	2086	2082	2081	2077	2076	2082	2077	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.08	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6375	N	N	0	N	00	N
107	20241014	141321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	9142675	4389	31.34	2080	2090	2080	2700	1460	2080	2083.09	0.12	0	0	2086	2082	2081	2077	2076	2082	2077	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.08	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6375	N	N	0	N	00	N
108	20241014	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	9092690	4365	31.17	2080	2085	2080	2700	1460	2080	2083.09	0.12	0	0	2086	2082	2081	2077	2076	2082	2077	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.08	0.00	0.00	5060	20240619	-58.79	2015	20240625	3.47	5060	-58.79	20240619	2015	3.47	20240625	5060	-58.79	20240619	2015	3.47	20240625	0.00	N	477470	100	5 억		6375	N	N	0	N	00	N
109	20241014	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	4545305	2184	15.59	2080	2085	2080	2700	1460	2080	2081.18	0.12	0	0	2086	2082	2081	2077	2076	2082	2077	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.04	0.00	0.00	5060	20240619	-58.79	2015	20240625	3.47	5060	-58.79	20240619	2015	3.47	20240625	5060	-58.79	20240619	2015	3.47	20240625	0.00	N	477470	100	5 억		6375	N	N	0	N	00	N
110	20241014	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	4514055	2169	15.49	2080	2085	2080	2700	1460	2080	2081.17	0.12	0	0	2086	2082	2081	2077	2076	2082	2077	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.04	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6375	N	N	0	N	00	N
111	20241014	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	4203635	2020	14.42	2080	2085	2080	2700	1460	2080	2081.01	0.12	0	0	2086	2082	2081	2077	2076	2082	2077	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.04	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6375	N	N	0	N	00	N
112	20241014	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.12	0	0	2086	2082	2081	2077	2076	2082	2077	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6375	N	N	0	N	00	N
113	20241011	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	29130460	14005	670.10	2080	2085	2080	2700	1460	2080	2080.00	0.12	0	-10419	2100	2090	2080	2070	2060	2095	2075	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.26	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6405	N	N	0	N	00	N
114	20241011	151308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	29078460	13980	668.90	2080	2085	2080	2700	1460	2080	2080.00	0.12	0	-10409	2100	2090	2080	2070	2060	2095	2075	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.26	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6405	N	N	0	N	00	N
115	20241011	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	21189015	10187	487.42	2080	2085	2080	2700	1460	2080	2080.01	0.12	0	-8729	2100	2090	2080	2070	2060	2095	2075	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.19	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6405	N	N	0	N	00	N
116	20241011	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	15404530	7406	354.35	2080	2085	2080	2700	1460	2080	2080.01	0.12	0	-6616	2100	2090	2080	2070	2060	2095	2075	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.14	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6405	N	N	0	N	00	N
117	20241011	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	10483230	5040	241.15	2080	2085	2080	2700	1460	2080	2080.01	0.12	0	-4504	2100	2090	2080	2070	2060	2095	2075	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.09	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6405	N	N	0	N	00	N
118	20241011	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	5622270	2703	129.33	2080	2085	2080	2700	1460	2080	2080.01	0.12	0	-2167	2100	2090	2080	2070	2060	2095	2075	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.05	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6405	N	N	0	N	00	N
119	20241011	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	2177790	1047	50.10	2080	2085	2080	2700	1460	2080	2080.03	0.12	0	-611	2100	2090	2080	2070	2060	2095	2075	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6405	N	N	0	N	00	N
120	20241011	091310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.12	0	0	2100	2090	2080	2070	2060	2095	2075	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6405	N	N	0	N	00	N
121	20241010	161339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	4336675	2090	163.15	2070	2090	2070	2690	1450	2070	2074.96	0.12	0	0	2096	2082	2076	2062	2056	2080	2060	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.04	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6405	N	N	0	N	00	N
122	20241010	151401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	2713995	1308	102.11	2070	2090	2070	2690	1450	2070	2074.92	0.12	0	0	2096	2082	2076	2062	2056	2080	2060	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6405	N	N	0	N	00	N
123	20241010	141354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	2498180	1204	93.99	2070	2090	2070	2690	1450	2070	2074.90	0.12	0	0	2096	2082	2076	2062	2056	2080	2060	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6405	N	N	0	N	00	N
124	20241010	131349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	2479475	1195	93.29	2070	2090	2070	2690	1450	2070	2074.87	0.12	0	0	2096	2082	2076	2062	2056	2080	2060	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-58.99	2015	20240625	2.98	5060	-58.99	20240619	2015	2.98	20240625	5060	-58.99	20240619	2015	2.98	20240625	0.00	N	477470	100	5 억		6405	N	N	0	N	00	N
125	20241010	121349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	1425370	687	53.63	2070	2090	2070	2690	1450	2070	2074.77	0.12	0	0	2096	2082	2076	2062	2056	2080	2060	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6405	N	N	0	N	00	N
126	20241010	111348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	1221950	589	45.98	2070	2090	2070	2690	1450	2070	2074.62	0.12	0	0	2096	2082	2076	2062	2056	2080	2060	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-58.99	2015	20240625	2.98	5060	-58.99	20240619	2015	2.98	20240625	5060	-58.99	20240619	2015	2.98	20240625	0.00	N	477470	100	5 억		6405	N	N	0	N	00	N
127	20241010	101345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	142950	69	5.39	2070	2090	2070	2690	1450	2070	2071.74	0.12	0	0	2096	2082	2076	2062	2056	2080	2060	5	620	100	1490	5	1	5480000	113	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-59.09	2015	20240625	2.73	5060	-59.09	20240619	2015	2.73	20240625	5060	-59.09	20240619	2015	2.73	20240625	0.00	N	477470	100	5 억		6405	N	N	0	N	00	N
128	20241010	091351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.12	0	0	2096	2082	2076	2062	2056	2080	2060	5	620	100	1490	5	1	5480000	113	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-59.09	2015	20240625	2.73	5060	-59.09	20240619	2015	2.73	20240625	5060	-59.09	20240619	2015	2.73	20240625	0.00	N	477470	100	5 억		6405	N	N	0	N	00	N
129	20241008	161335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	2668750	1281	26.73	2090	2090	2070	2715	1465	2090	2083.33	0.12	0	-24	2103	2096	2083	2076	2063	2100	2080	5	625	100	1500	5	1	5480000	113	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-59.09	2015	20240625	2.73	5060	-59.09	20240619	2015	2.73	20240625	5060	-59.09	20240619	2015	2.73	20240625	0.00	N	477470	100	5 억		6429	N	N	0	N	00	N
130	20241008	151347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	2118100	1015	21.18	2090	2090	2070	2715	1465	2090	2086.80	0.12	0	-11	2103	2096	2083	2076	2063	2100	2080	5	625	100	1500	5	1	5480000	114	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6429	N	N	0	N	00	N
131	20241008	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	104150	50	1.04	2090	2090	2070	2715	1465	2090	2083.00	0.12	0	-5	2103	2096	2083	2076	2063	2100	2080	5	625	100	1500	5	1	5480000	114	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6429	N	N	0	N	00	N
132	20241008	131341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	81270	39	0.81	2090	2090	2070	2715	1465	2090	2083.85	0.12	0	-5	2103	2096	2083	2076	2063	2100	2080	5	625	100	1500	5	1	5480000	114	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6429	N	N	0	N	00	N
133	20241008	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	68840	33	0.69	2090	2090	2080	2715	1465	2090	2086.06	0.12	0	-5	2103	2096	2083	2076	2063	2100	2080	5	625	100	1500	5	1	5480000	114	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6429	N	N	0	N	00	N
134	20241008	111340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	41800	20	0.42	2090	2090	2090	2715	1465	2090	2090.00	0.12	0	-5	2103	2096	2083	2076	2063	2100	2080	5	625	100	1500	5	1	5480000	115	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-58.70	2015	20240625	3.72	5060	-58.70	20240619	2015	3.72	20240625	5060	-58.70	20240619	2015	3.72	20240625	0.00	N	477470	100	5 억		6429	N	N	0	N	00	N
135	20241008	101341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	31350	15	0.31	2090	2090	2090	2715	1465	2090	2090.00	0.12	0	-5	2103	2096	2083	2076	2063	2100	2080	5	625	100	1500	5	1	5480000	115	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-58.70	2015	20240625	3.72	5060	-58.70	20240619	2015	3.72	20240625	5060	-58.70	20240619	2015	3.72	20240625	0.00	N	477470	100	5 억		6429	N	N	0	N	00	N
136	20241008	091345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	10450	5	0.10	2090	2090	2090	2715	1465	2090	2090.00	0.12	0	-5	2103	2096	2083	2076	2063	2100	2080	5	625	100	1500	5	1	5480000	115	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-58.70	2015	20240625	3.72	5060	-58.70	20240619	2015	3.72	20240625	5060	-58.70	20240619	2015	3.72	20240625	0.00	N	477470	100	5 억		6429	N	N	0	N	00	N
137	20241007	161401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	9944880	4792	65.95	2075	2090	2070	2700	1460	2080	2075.31	0.12	0	-16	2110	2095	2080	2065	2050	2102	2072	5	620	100	1490	5	1	5480000	115	0.00	0.00	12	0.09	0.00	0.00	5060	20240619	-58.70	2015	20240625	3.72	5060	-58.70	20240619	2015	3.72	20240625	5060	-58.70	20240619	2015	3.72	20240625	0.00	N	477470	100	5 억		6445	N	N	0	N	00	N
138	20241007	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	9921910	4781	65.80	2075	2090	2070	2700	1460	2080	2075.28	0.12	0	-12	2110	2095	2080	2065	2050	2102	2072	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.09	0.00	0.00	5060	20240619	-58.79	2015	20240625	3.47	5060	-58.79	20240619	2015	3.47	20240625	5060	-58.79	20240619	2015	3.47	20240625	0.00	N	477470	100	5 억		6445	N	N	0	N	00	N
139	20241007	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	9884330	4763	65.55	2075	2090	2070	2700	1460	2080	2075.23	0.12	0	-7	2110	2095	2080	2065	2050	2102	2072	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.09	0.00	0.00	5060	20240619	-58.79	2015	20240625	3.47	5060	-58.79	20240619	2015	3.47	20240625	5060	-58.79	20240619	2015	3.47	20240625	0.00	N	477470	100	5 억		6445	N	N	0	N	00	N
140	20241007	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	9853065	4748	65.35	2075	2090	2070	2700	1460	2080	2075.20	0.12	0	-7	2110	2095	2080	2065	2050	2102	2072	5	620	100	1490	5	1	5480000	115	0.00	0.00	12	0.09	0.00	0.00	5060	20240619	-58.70	2015	20240625	3.72	5060	-58.70	20240619	2015	3.72	20240625	5060	-58.70	20240619	2015	3.72	20240625	0.00	N	477470	100	5 억		6445	N	N	0	N	00	N
141	20241007	121321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	9622125	4637	63.82	2075	2090	2070	2700	1460	2080	2075.08	0.12	0	-7	2110	2095	2080	2065	2050	2102	2072	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.08	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6445	N	N	0	N	00	N
142	20241007	111242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	8970165	4325	59.52	2075	2080	2070	2700	1460	2080	2074.03	0.12	0	-7	2110	2095	2080	2065	2050	2102	2072	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.08	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6445	N	N	0	N	00	N
143	20241007	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	5775285	2789	38.38	2075	2080	2070	2700	1460	2080	2070.74	0.12	0	-7	2110	2095	2080	2065	2050	2102	2072	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.05	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6445	N	N	0	N	00	N
144	20241007	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	5198345	2511	34.56	2075	2075	2070	2700	1460	2080	2070.23	0.12	0	-7	2110	2095	2080	2065	2050	2102	2072	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.05	0.00	0.00	5060	20240619	-58.99	2015	20240625	2.98	5060	-58.99	20240619	2015	2.98	20240625	5060	-58.99	20240619	2015	2.98	20240625	0.00	N	477470	100	5 억		6445	N	N	0	N	00	N
145	20241004	161153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	15049685	7266	601.49	2065	2095	2065	2695	1455	2075	2071.25	0.12	0	15	2095	2085	2075	2065	2055	2080	2060	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.13	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6430	N	N	0	N	00	N
146	20241004	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	15024750	7254	600.50	2065	2095	2065	2695	1455	2075	2071.24	0.12	0	20	2095	2085	2075	2065	2055	2080	2060	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.13	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6430	N	N	0	N	00	N
147	20241004	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	14910620	7199	595.94	2065	2095	2065	2695	1455	2075	2071.21	0.12	0	20	2095	2085	2075	2065	2055	2080	2060	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.13	0.00	0.00	5060	20240619	-58.99	2015	20240625	2.98	5060	-58.99	20240619	2015	2.98	20240625	5060	-58.99	20240619	2015	2.98	20240625	0.00	N	477470	100	5 억		6430	N	N	0	N	00	N
148	20241004	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	14900245	7194	595.53	2065	2095	2065	2695	1455	2075	2071.20	0.12	0	20	2095	2085	2075	2065	2055	2080	2060	5	620	100	1490	5	1	5480000	113	0.00	0.00	12	0.13	0.00	0.00	5060	20240619	-59.09	2015	20240625	2.73	5060	-59.09	20240619	2015	2.73	20240625	5060	-59.09	20240619	2015	2.73	20240625	0.00	N	477470	100	5 억		6430	N	N	0	N	00	N
149	20241004	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	8754470	4218	349.17	2065	2095	2065	2695	1455	2075	2075.50	0.12	0	20	2095	2085	2075	2065	2055	2080	2060	5	620	100	1490	5	1	5480000	113	0.00	0.00	12	0.08	0.00	0.00	5060	20240619	-59.19	2015	20240625	2.48	5060	-59.19	20240619	2015	2.48	20240625	5060	-59.19	20240619	2015	2.48	20240625	0.00	N	477470	100	5 억		6430	N	N	0	N	00	N
150	20241004	111155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	4077785	1956	161.92	2065	2095	2065	2695	1455	2075	2084.76	0.12	0	13	2095	2085	2075	2065	2055	2080	2060	5	620	100	1490	5	1	5480000	114	0.00	0.00	12	0.04	0.00	0.00	5060	20240619	-58.99	2015	20240625	2.98	5060	-58.99	20240619	2015	2.98	20240625	5060	-58.99	20240619	2015	2.98	20240625	0.00	N	477470	100	5 억		6430	N	N	0	N	00	N
151	20241004	101201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	20	2	0.96	4059095	1947	161.18	2065	2095	2065	2695	1455	2075	2084.79	0.12	0	13	2095	2085	2075	2065	2055	2080	2060	5	620	100	1490	5	1	5480000	115	0.00	0.00	12	0.04	0.00	0.00	5060	20240619	-58.60	2015	20240625	3.97	5060	-58.60	20240619	2015	3.97	20240625	5060	-58.60	20240619	2015	3.97	20240625	0.00	N	477470	100	5 억		6430	N	N	0	N	00	N
152	20241004	091206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	14455	7	0.58	2065	2065	2065	2695	1455	2075	2065.00	0.12	0	0	2095	2085	2075	2065	2055	2080	2060	5	620	100	1490	5	1	5480000	113	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-59.19	2015	20240625	2.48	5060	-59.19	20240619	2015	2.48	20240625	5060	-59.19	20240619	2015	2.48	20240625	0.00	N	477470	100	5 억		6430	N	N	0	N	00	N
153	20241002	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	2503460	1208	6.97	2085	2085	2065	2710	1460	2085	2072.40	0.12	0	-3	2115	2100	2075	2060	2035	2107	2067	5	625	100	1500	5	1	5480000	114	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-58.99	2015	20240625	2.98	5060	-58.99	20240619	2015	2.98	20240625	5060	-58.99	20240619	2015	2.98	20240625	0.00	N	477470	100	5 억		6433	N	N	0	N	00	N
154	20241002	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	2308410	1114	6.43	2085	2085	2065	2710	1460	2085	2072.18	0.12	0	20	2115	2100	2075	2060	2035	2107	2067	5	625	100	1500	5	1	5480000	113	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-59.09	2015	20240625	2.73	5060	-59.09	20240619	2015	2.73	20240625	5060	-59.09	20240619	2015	2.73	20240625	0.00	N	477470	100	5 억		6433	N	N	0	N	00	N
155	20241002	141208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	1775170	857	4.95	2085	2085	2065	2710	1460	2085	2071.38	0.12	0	20	2115	2100	2075	2060	2035	2107	2067	5	625	100	1500	5	1	5480000	113	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-59.09	2015	20240625	2.73	5060	-59.09	20240619	2015	2.73	20240625	5060	-59.09	20240619	2015	2.73	20240625	0.00	N	477470	100	5 억		6433	N	N	0	N	00	N
156	20241002	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-20	5	-0.96	1530930	739	4.27	2085	2085	2065	2710	1460	2085	2071.62	0.12	0	0	2115	2100	2075	2060	2035	2107	2067	5	625	100	1500	5	1	5480000	113	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-59.19	2015	20240625	2.48	5060	-59.19	20240619	2015	2.48	20240625	5060	-59.19	20240619	2015	2.48	20240625	0.00	N	477470	100	5 억		6433	N	N	0	N	00	N
157	20241002	121156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	496005	239	1.38	2085	2085	2070	2710	1460	2085	2075.33	0.12	0	0	2115	2100	2075	2060	2035	2107	2067	5	625	100	1500	5	1	5480000	113	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-59.09	2015	20240625	2.73	5060	-59.09	20240619	2015	2.73	20240625	5060	-59.09	20240619	2015	2.73	20240625	0.00	N	477470	100	5 억		6433	N	N	0	N	00	N
158	20241002	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	95795	46	0.27	2085	2085	2080	2710	1460	2085	2082.50	0.12	0	-3	2115	2100	2075	2060	2035	2107	2067	5	625	100	1500	5	1	5480000	114	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6433	N	N	0	N	00	N
159	20241002	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	74995	36	0.21	2085	2085	2080	2710	1460	2085	2083.19	0.12	0	-3	2115	2100	2075	2060	2035	2107	2067	5	625	100	1500	5	1	5480000	114	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6433	N	N	0	N	00	N
160	20241002	091136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	62515	30	0.17	2085	2085	2080	2710	1460	2085	2083.83	0.12	0	-3	2115	2100	2075	2060	2035	2107	2067	5	625	100	1500	5	1	5480000	114	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6433	N	N	0	N	00	N