KissMeData/445360/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	161421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	14393600	6915	172875.00	2105	2105	2075	2740	1480	2110	2081.50	0.02	0	1	2110	2110	2110	2110	2110	2110	2110	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.16	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2060	1.94	20241014	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		821	N	N	0	N	00	N
3	20241031	151443	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-35	5	-1.66	14391500	6914	172850.00	2105	2105	2075	2740	1480	2110	2081.50	0.02	0	1	2110	2110	2110	2110	2110	2110	2110	4	630	100	1470	5	1	4310000	89	30.51	1.03	12	0.16	68.00	2017.00	2160	20240118	-3.94	2000	20231115	3.75	2160	-3.94	20240118	2060	0.73	20241014	2160	-3.94	20240118	2000	3.75	20231115	0.00	N	445360	100	4 억		821	N	N	0	N	00	N
4	20241031	141441	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	8420	4	100.00	2105	2105	2105	2740	1480	2110	2105.00	0.02	0	0	2110	2110	2110	2110	2110	2110	2110	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.00	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2060	2.18	20241014	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		821	N	N	0	N	00	N
5	20241031	131443	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	8420	4	100.00	2105	2105	2105	2740	1480	2110	2105.00	0.02	0	0	2110	2110	2110	2110	2110	2110	2110	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.00	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2060	2.18	20241014	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		821	N	N	0	N	00	N
6	20241031	121437	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	8420	4	100.00	2105	2105	2105	2740	1480	2110	2105.00	0.02	0	0	2110	2110	2110	2110	2110	2110	2110	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.00	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2060	2.18	20241014	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		821	N	N	0	N	00	N
7	20241031	111437	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	8420	4	100.00	2105	2105	2105	2740	1480	2110	2105.00	0.02	0	0	2110	2110	2110	2110	2110	2110	2110	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.00	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2060	2.18	20241014	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		821	N	N	0	N	00	N
8	20241031	101440	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	8420	4	100.00	2105	2105	2105	2740	1480	2110	2105.00	0.02	0	0	2110	2110	2110	2110	2110	2110	2110	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.00	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2060	2.18	20241014	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		821	N	N	0	N	00	N
9	20241031	091438	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.02	0	0	2110	2110	2110	2110	2110	2110	2110	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2060	2.43	20241014	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		821	N	N	0	N	00	N
10	20241030	161431	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	8440	4	0.13	2110	2110	2110	2730	1470	2100	2110.00	0.02	0	0	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2060	2.43	20241014	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		821	N	N	0	N	00	N
11	20241030	151508	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	8440	4	0.13	2110	2110	2110	2730	1470	2100	2110.00	0.02	0	0	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2060	2.43	20241014	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		821	N	N	0	N	00	N
12	20241030	141442	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	8440	4	0.13	2110	2110	2110	2730	1470	2100	2110.00	0.02	0	0	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2060	2.43	20241014	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		821	N	N	0	N	00	N
13	20241030	131450	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	8440	4	0.13	2110	2110	2110	2730	1470	2100	2110.00	0.02	0	0	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2060	2.43	20241014	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		821	N	N	0	N	00	N
14	20241030	121508	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	8440	4	0.13	2110	2110	2110	2730	1470	2100	2110.00	0.02	0	0	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2060	2.43	20241014	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		821	N	N	0	N	00	N
15	20241030	111444	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	8440	4	0.13	2110	2110	2110	2730	1470	2100	2110.00	0.02	0	0	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2060	2.43	20241014	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		821	N	N	0	N	00	N
16	20241030	101434	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	8440	4	0.13	2110	2110	2110	2730	1470	2100	2110.00	0.02	0	0	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2060	2.43	20241014	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		821	N	N	0	N	00	N
17	20241030	091442	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.02	0	0	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.00	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2060	1.94	20241014	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		821	N	N	0	N	00	N
18	20241029	161347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	6329470	3014	190.40	2105	2105	2100	2735	1475	2105	2100.02	0.02	0	-14	2115	2110	2100	2095	2085	2112	2097	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.07	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2060	1.94	20241014	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		821	N	N	0	N	00	N
19	20241029	151408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	6329470	3014	190.40	2105	2105	2100	2735	1475	2105	2100.02	0.02	0	-14	2115	2110	2100	2095	2085	2112	2097	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.07	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2060	1.94	20241014	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		821	N	N	0	N	00	N
20	20241029	141202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	6329470	3014	190.40	2105	2105	2100	2735	1475	2105	2100.02	0.02	0	-14	2115	2110	2100	2095	2085	2112	2097	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.07	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2060	1.94	20241014	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		821	N	N	0	N	00	N
21	20241029	131357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	6329470	3014	190.40	2105	2105	2100	2735	1475	2105	2100.02	0.02	0	-14	2115	2110	2100	2095	2085	2112	2097	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.07	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2060	1.94	20241014	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		821	N	N	0	N	00	N
22	20241029	121356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	4208470	2004	126.60	2105	2105	2100	2735	1475	2105	2100.03	0.02	0	-14	2115	2110	2100	2095	2085	2112	2097	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.05	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2060	1.94	20241014	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		821	N	N	0	N	00	N
23	20241029	111421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	29470	14	0.88	2105	2105	2105	2735	1475	2105	2105.00	0.02	0	-14	2115	2110	2100	2095	2085	2112	2097	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.00	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2060	2.18	20241014	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		821	N	N	0	N	00	N
24	20241029	101355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	29470	14	0.88	2105	2105	2105	2735	1475	2105	2105.00	0.02	0	-14	2115	2110	2100	2095	2085	2112	2097	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.00	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2060	2.18	20241014	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		821	N	N	0	N	00	N
25	20241028	161337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	3329300	1583	162.69	2105	2105	2090	2735	1475	2105	2103.16	0.02	0	-198	2121	2112	2096	2087	2071	2117	2092	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.04	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2060	2.18	20241014	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		821	N	N	0	N	00	N
26	20241028	151352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	3285195	1562	160.53	2105	2105	2090	2735	1475	2105	2103.20	0.02	0	-178	2121	2112	2096	2087	2071	2117	2092	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.04	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2060	1.94	20241014	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		821	N	N	0	N	00	N
27	20241028	141355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	2121795	1008	103.60	2105	2105	2090	2735	1475	2105	2104.96	0.02	0	2	2121	2112	2096	2087	2071	2117	2092	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.02	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2060	2.18	20241014	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		821	N	N	0	N	00	N
28	20241028	131347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	16795	8	0.82	2105	2105	2090	2735	1475	2105	2099.38	0.02	0	2	2121	2112	2096	2087	2071	2117	2092	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.00	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2060	2.18	20241014	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		821	N	N	0	N	00	N
29	20241028	121348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	16795	8	0.82	2105	2105	2090	2735	1475	2105	2099.38	0.02	0	2	2121	2112	2096	2087	2071	2117	2092	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.00	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2060	2.18	20241014	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		821	N	N	0	N	00	N
30	20241028	111132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	14690	7	0.72	2105	2105	2090	2735	1475	2105	2098.57	0.02	0	2	2121	2112	2096	2087	2071	2117	2092	4	630	100	1470	5	1	4310000	90	30.74	1.04	12	0.00	68.00	2017.00	2160	20240118	-3.24	2000	20231115	4.50	2160	-3.24	20240118	2060	1.46	20241014	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		821	N	N	0	N	00	N
31	20241028	101334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	8420	4	0.41	2105	2105	2105	2735	1475	2105	2105.00	0.02	0	0	2121	2112	2096	2087	2071	2117	2092	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.00	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2060	2.18	20241014	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		821	N	N	0	N	00	N
32	20241028	091344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.02	0	0	2121	2112	2096	2087	2071	2117	2092	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.00	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2060	2.18	20241014	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		821	N	N	0	N	00	N
33	20241025	161345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	2034005	973	96.91	2105	2105	2080	2735	1475	2105	2090.45	0.02	0	2	2111	2107	2106	2102	2101	2107	2102	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.02	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2060	2.18	20241014	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		821	N	N	0	N	00	N
34	20241025	151351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	2034005	973	96.91	2105	2105	2080	2735	1475	2105	2090.45	0.02	0	2	2111	2107	2106	2102	2101	2107	2102	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.02	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2060	2.18	20241014	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		821	N	N	0	N	00	N
35	20241025	141347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	2034005	973	96.91	2105	2105	2080	2735	1475	2105	2090.45	0.02	0	2	2111	2107	2106	2102	2101	2107	2102	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.02	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2060	2.18	20241014	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		821	N	N	0	N	00	N
36	20241025	131348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	2034005	973	96.91	2105	2105	2080	2735	1475	2105	2090.45	0.02	0	2	2111	2107	2106	2102	2101	2107	2102	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.02	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2060	2.18	20241014	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		821	N	N	0	N	00	N
37	20241025	121351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	2034005	973	96.91	2105	2105	2080	2735	1475	2105	2090.45	0.02	0	2	2111	2107	2106	2102	2101	2107	2102	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.02	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2060	2.18	20241014	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		821	N	N	0	N	00	N
38	20241025	111345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	2034005	973	96.91	2105	2105	2080	2735	1475	2105	2090.45	0.02	0	2	2111	2107	2106	2102	2101	2107	2102	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.02	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2060	2.18	20241014	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		821	N	N	0	N	00	N
39	20241025	101345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	1062620	506	50.40	2105	2105	2100	2735	1475	2105	2100.04	0.02	0	2	2111	2107	2106	2102	2101	2107	2102	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.01	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2060	1.94	20241014	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		821	N	N	0	N	00	N
40	20241025	091349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.02	0	0	2111	2107	2106	2102	2101	2107	2102	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.00	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2060	2.18	20241014	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		821	N	N	0	N	00	N
41	20241024	161319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	2113440	1004	40.06	2105	2110	2105	2730	1470	2100	2105.02	0.02	0	-35	2103	2101	2098	2096	2093	2102	2097	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.02	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2060	2.18	20241014	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		856	N	N	0	N	00	N
42	20241024	151333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	2113440	1004	40.06	2105	2110	2105	2730	1470	2100	2105.02	0.02	0	-35	2103	2101	2098	2096	2093	2102	2097	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.02	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2060	2.18	20241014	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		856	N	N	0	N	00	N
43	20241024	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	2113440	1004	40.06	2105	2110	2105	2730	1470	2100	2105.02	0.02	0	-35	2103	2101	2098	2096	2093	2102	2097	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.02	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2060	2.18	20241014	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		856	N	N	0	N	00	N
44	20241024	131331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	2113440	1004	40.06	2105	2110	2105	2730	1470	2100	2105.02	0.02	0	-35	2103	2101	2098	2096	2093	2102	2097	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.02	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2060	2.18	20241014	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		856	N	N	0	N	00	N
45	20241024	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	2113440	1004	40.06	2105	2110	2105	2730	1470	2100	2105.02	0.02	0	-35	2103	2101	2098	2096	2093	2102	2097	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.02	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2060	2.18	20241014	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		856	N	N	0	N	00	N
46	20241024	111324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	2113440	1004	40.06	2105	2110	2105	2730	1470	2100	2105.02	0.02	0	-35	2103	2101	2098	2096	2093	2102	2097	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.02	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2060	2.18	20241014	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		856	N	N	0	N	00	N
47	20241024	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	2113440	1004	40.06	2105	2110	2105	2730	1470	2100	2105.02	0.02	0	-35	2103	2101	2098	2096	2093	2102	2097	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.02	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2060	2.18	20241014	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		856	N	N	0	N	00	N
48	20241024	091427	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.02	0	0	2103	2101	2098	2096	2093	2102	2097	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.00	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2060	1.94	20241014	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		856	N	N	0	N	00	N
49	20241023	161328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	5255070	2506	2386.67	2095	2100	2095	2720	1470	2095	2097.00	0.02	0	0	2098	2096	2093	2091	2088	2097	2092	4	625	100	1460	5	1	4310000	91	30.88	1.04	12	0.06	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2060	1.94	20241014	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		856	N	N	0	N	00	N
50	20241023	151356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	5255070	2506	2386.67	2095	2100	2095	2720	1470	2095	2097.00	0.02	0	0	2098	2096	2093	2091	2088	2097	2092	4	625	100	1460	5	1	4310000	91	30.88	1.04	12	0.06	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2060	1.94	20241014	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		856	N	N	0	N	00	N
51	20241023	141359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	5255070	2506	2386.67	2095	2100	2095	2720	1470	2095	2097.00	0.02	0	0	2098	2096	2093	2091	2088	2097	2092	4	625	100	1460	5	1	4310000	91	30.88	1.04	12	0.06	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2060	1.94	20241014	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		856	N	N	0	N	00	N
52	20241023	131339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	3155070	1506	1434.29	2095	2095	2095	2720	1470	2095	2095.00	0.02	0	0	2098	2096	2093	2091	2088	2097	2092	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.03	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2060	1.70	20241014	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		856	N	N	0	N	00	N
53	20241023	121335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	3155070	1506	1434.29	2095	2095	2095	2720	1470	2095	2095.00	0.02	0	0	2098	2096	2093	2091	2088	2097	2092	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.03	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2060	1.70	20241014	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		856	N	N	0	N	00	N
54	20241023	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	3155070	1506	1434.29	2095	2095	2095	2720	1470	2095	2095.00	0.02	0	0	2098	2096	2093	2091	2088	2097	2092	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.03	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2060	1.70	20241014	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		856	N	N	0	N	00	N
55	20241023	101333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	18855	9	8.57	2095	2095	2095	2720	1470	2095	2095.00	0.02	0	0	2098	2096	2093	2091	2088	2097	2092	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.00	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2060	1.70	20241014	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		856	N	N	0	N	00	N
56	20241023	091333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.02	0	0	2098	2096	2093	2091	2088	2097	2092	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.00	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2060	1.70	20241014	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		856	N	N	0	N	00	N
57	20241022	161317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	219475	105	42.51	2095	2095	2090	2720	1470	2095	2090.24	0.02	0	0	2095	2095	2095	2095	2095	2095	2095	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.00	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2060	1.70	20241014	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		856	N	N	0	N	00	N
58	20241022	151335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	217380	104	42.11	2095	2095	2090	2720	1470	2095	2090.19	0.02	0	0	2095	2095	2095	2095	2095	2095	2095	4	625	100	1460	5	1	4310000	90	30.74	1.04	12	0.00	68.00	2017.00	2160	20240118	-3.24	2000	20231115	4.50	2160	-3.24	20240118	2060	1.46	20241014	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		856	N	N	0	N	00	N
59	20241022	141335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	217380	104	42.11	2095	2095	2090	2720	1470	2095	2090.19	0.02	0	0	2095	2095	2095	2095	2095	2095	2095	4	625	100	1460	5	1	4310000	90	30.74	1.04	12	0.00	68.00	2017.00	2160	20240118	-3.24	2000	20231115	4.50	2160	-3.24	20240118	2060	1.46	20241014	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		856	N	N	0	N	00	N
60	20241022	131334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	114970	55	22.27	2095	2095	2090	2720	1470	2095	2090.36	0.02	0	0	2095	2095	2095	2095	2095	2095	2095	4	625	100	1460	5	1	4310000	90	30.74	1.04	12	0.00	68.00	2017.00	2160	20240118	-3.24	2000	20231115	4.50	2160	-3.24	20240118	2060	1.46	20241014	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		856	N	N	0	N	00	N
61	20241022	121330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	114970	55	22.27	2095	2095	2090	2720	1470	2095	2090.36	0.02	0	0	2095	2095	2095	2095	2095	2095	2095	4	625	100	1460	5	1	4310000	90	30.74	1.04	12	0.00	68.00	2017.00	2160	20240118	-3.24	2000	20231115	4.50	2160	-3.24	20240118	2060	1.46	20241014	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		856	N	N	0	N	00	N
62	20241022	111325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	112880	54	21.86	2095	2095	2090	2720	1470	2095	2090.37	0.02	0	0	2095	2095	2095	2095	2095	2095	2095	4	625	100	1460	5	1	4310000	90	30.74	1.04	12	0.00	68.00	2017.00	2160	20240118	-3.24	2000	20231115	4.50	2160	-3.24	20240118	2060	1.46	20241014	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		856	N	N	0	N	00	N
63	20241022	101327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	8380	4	1.62	2095	2095	2095	2720	1470	2095	2095.00	0.02	0	0	2095	2095	2095	2095	2095	2095	2095	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.00	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2060	1.70	20241014	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		856	N	N	0	N	00	N
64	20241022	091327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.02	0	0	2095	2095	2095	2095	2095	2095	2095	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.00	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2060	1.70	20241014	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		856	N	N	0	N	00	N
65	20241021	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	517465	247	3.97	2095	2095	2095	2720	1470	2095	2095.00	0.02	0	0	2105	2100	2095	2090	2085	2097	2087	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.01	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2060	1.70	20241014	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		856	N	N	0	N	00	N
66	20241021	151322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	517465	247	3.97	2095	2095	2095	2720	1470	2095	2095.00	0.02	0	0	2105	2100	2095	2090	2085	2097	2087	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.01	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2060	1.70	20241014	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		856	N	N	0	N	00	N
67	20241021	141324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	469280	224	3.60	2095	2095	2095	2720	1470	2095	2095.00	0.02	0	0	2105	2100	2095	2090	2085	2097	2087	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.01	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2060	1.70	20241014	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		856	N	N	0	N	00	N
68	20241021	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	469280	224	3.60	2095	2095	2095	2720	1470	2095	2095.00	0.02	0	0	2105	2100	2095	2090	2085	2097	2087	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.01	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2060	1.70	20241014	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		856	N	N	0	N	00	N
69	20241021	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	469280	224	3.60	2095	2095	2095	2720	1470	2095	2095.00	0.02	0	0	2105	2100	2095	2090	2085	2097	2087	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.01	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2060	1.70	20241014	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		856	N	N	0	N	00	N
70	20241021	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	8380	4	0.06	2095	2095	2095	2720	1470	2095	2095.00	0.02	0	0	2105	2100	2095	2090	2085	2097	2087	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.00	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2060	1.70	20241014	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		856	N	N	0	N	00	N
71	20241021	101319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	8380	4	0.06	2095	2095	2095	2720	1470	2095	2095.00	0.02	0	0	2105	2100	2095	2090	2085	2097	2087	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.00	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2060	1.70	20241014	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		856	N	N	0	N	00	N
72	20241021	091316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.02	0	0	2105	2100	2095	2090	2085	2097	2087	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.00	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2060	1.70	20241014	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		856	N	N	0	N	00	N
73	20241018	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	13016605	6214	480.96	2100	2100	2090	2730	1470	2100	2094.72	0.02	0	-3	2120	2110	2090	2080	2060	2115	2085	4	630	100	1470	5	1	4310000	90	30.81	1.04	12	0.14	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2060	1.70	20241014	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
74	20241018	151349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	12974705	6194	479.41	2100	2100	2090	2730	1470	2100	2094.72	0.02	0	-3	2120	2110	2090	2080	2060	2115	2085	4	630	100	1470	5	1	4310000	90	30.81	1.04	12	0.14	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2060	1.70	20241014	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
75	20241018	141347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	12974705	6194	479.41	2100	2100	2090	2730	1470	2100	2094.72	0.02	0	-3	2120	2110	2090	2080	2060	2115	2085	4	630	100	1470	5	1	4310000	90	30.81	1.04	12	0.14	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2060	1.70	20241014	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
76	20241018	131332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	2501450	1194	92.41	2100	2100	2095	2730	1470	2100	2095.02	0.02	0	-3	2120	2110	2090	2080	2060	2115	2085	4	630	100	1470	5	1	4310000	90	30.81	1.04	12	0.03	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2060	1.70	20241014	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
77	20241018	121343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	8400	4	0.31	2100	2100	2100	2730	1470	2100	2100.00	0.02	0	-3	2120	2110	2090	2080	2060	2115	2085	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.00	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2060	1.94	20241014	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
78	20241018	111339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	8400	4	0.31	2100	2100	2100	2730	1470	2100	2100.00	0.02	0	-3	2120	2110	2090	2080	2060	2115	2085	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.00	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2060	1.94	20241014	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
79	20241018	101324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	8400	4	0.31	2100	2100	2100	2730	1470	2100	2100.00	0.02	0	-3	2120	2110	2090	2080	2060	2115	2085	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.00	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2060	1.94	20241014	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
80	20241018	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.02	0	0	2120	2110	2090	2080	2060	2115	2085	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.00	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2060	1.94	20241014	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
81	20241017	161317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	2705190	1292	7600.00	2095	2100	2070	2720	1470	2095	2093.80	0.02	0	1	2111	2102	2086	2077	2061	2107	2082	4	625	100	1460	5	1	4310000	91	30.88	1.04	12	0.03	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2060	1.94	20241014	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
82	20241017	151321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	2692640	1286	7564.71	2095	2095	2070	2720	1470	2095	2093.81	0.02	0	1	2111	2102	2086	2077	2061	2107	2082	4	625	100	1460	5	1	4310000	90	30.74	1.04	12	0.03	68.00	2017.00	2160	20240118	-3.24	2000	20231115	4.50	2160	-3.24	20240118	2060	1.46	20241014	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
83	20241017	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	2692640	1286	7564.71	2095	2095	2070	2720	1470	2095	2093.81	0.02	0	1	2111	2102	2086	2077	2061	2107	2082	4	625	100	1460	5	1	4310000	90	30.74	1.04	12	0.03	68.00	2017.00	2160	20240118	-3.24	2000	20231115	4.50	2160	-3.24	20240118	2060	1.46	20241014	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
84	20241017	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	2692640	1286	7564.71	2095	2095	2070	2720	1470	2095	2093.81	0.02	0	1	2111	2102	2086	2077	2061	2107	2082	4	625	100	1460	5	1	4310000	90	30.74	1.04	12	0.03	68.00	2017.00	2160	20240118	-3.24	2000	20231115	4.50	2160	-3.24	20240118	2060	1.46	20241014	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
85	20241017	121327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-25	5	-1.19	2690550	1285	7558.82	2095	2095	2070	2720	1470	2095	2093.81	0.02	0	1	2111	2102	2086	2077	2061	2107	2082	4	625	100	1460	5	1	4310000	89	30.44	1.03	12	0.03	68.00	2017.00	2160	20240118	-4.17	2000	20231115	3.50	2160	-4.17	20240118	2060	0.49	20241014	2160	-4.17	20240118	2000	3.50	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
86	20241017	111325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-25	5	-1.19	2690550	1285	7558.82	2095	2095	2070	2720	1470	2095	2093.81	0.02	0	1	2111	2102	2086	2077	2061	2107	2082	4	625	100	1460	5	1	4310000	89	30.44	1.03	12	0.03	68.00	2017.00	2160	20240118	-4.17	2000	20231115	3.50	2160	-4.17	20240118	2060	0.49	20241014	2160	-4.17	20240118	2000	3.50	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
87	20241017	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	10475	5	29.41	2095	2095	2095	2720	1470	2095	2095.00	0.02	0	0	2111	2102	2086	2077	2061	2107	2082	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.00	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2060	1.70	20241014	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
88	20241017	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.02	0	0	2111	2102	2086	2077	2061	2107	2082	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.00	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2060	1.70	20241014	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
89	20241016	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	35590	17	212.50	2095	2095	2070	2700	1460	2080	2093.53	0.02	0	1	2093	2086	2073	2066	2053	2090	2070	4	620	100	1450	5	1	4310000	90	30.81	1.04	12	0.00	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2060	1.70	20241014	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
90	20241016	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	14640	7	87.50	2095	2095	2070	2700	1460	2080	2091.43	0.02	0	1	2093	2086	2073	2066	2053	2090	2070	4	620	100	1450	5	1	4310000	90	30.81	1.04	12	0.00	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2060	1.70	20241014	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
91	20241016	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	12545	6	75.00	2095	2095	2070	2700	1460	2080	2090.83	0.02	0	1	2093	2086	2073	2066	2053	2090	2070	4	620	100	1450	5	1	4310000	89	30.44	1.03	12	0.00	68.00	2017.00	2160	20240118	-4.17	2000	20231115	3.50	2160	-4.17	20240118	2060	0.49	20241014	2160	-4.17	20240118	2000	3.50	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
92	20241016	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	12545	6	75.00	2095	2095	2070	2700	1460	2080	2090.83	0.02	0	1	2093	2086	2073	2066	2053	2090	2070	4	620	100	1450	5	1	4310000	89	30.44	1.03	12	0.00	68.00	2017.00	2160	20240118	-4.17	2000	20231115	3.50	2160	-4.17	20240118	2060	0.49	20241014	2160	-4.17	20240118	2000	3.50	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
93	20241016	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	10475	5	62.50	2095	2095	2095	2700	1460	2080	2095.00	0.02	0	0	2093	2086	2073	2066	2053	2090	2070	4	620	100	1450	5	1	4310000	90	30.81	1.04	12	0.00	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2060	1.70	20241014	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
94	20241016	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	10475	5	62.50	2095	2095	2095	2700	1460	2080	2095.00	0.02	0	0	2093	2086	2073	2066	2053	2090	2070	4	620	100	1450	5	1	4310000	90	30.81	1.04	12	0.00	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2060	1.70	20241014	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
95	20241016	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	10475	5	62.50	2095	2095	2095	2700	1460	2080	2095.00	0.02	0	0	2093	2086	2073	2066	2053	2090	2070	4	620	100	1450	5	1	4310000	90	30.81	1.04	12	0.00	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2060	1.70	20241014	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
96	20241016	091312	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	0.02	0	0	2093	2086	2073	2066	2053	2090	2070	4	620	100	1450	5	1	4310000	90	30.59	1.03	12	0.00	68.00	2017.00	2160	20240118	-3.70	2000	20231115	4.00	2160	-3.70	20240118	2060	0.97	20241014	2160	-3.70	20240118	2000	4.00	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
97	20241015	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	16560	8	0.08	2060	2080	2060	2680	1450	2065	2070.00	0.02	0	0	2081	2072	2066	2057	2051	2077	2062	4	615	100	1440	5	1	4310000	90	30.59	1.03	12	0.00	68.00	2017.00	2160	20240118	-3.70	2000	20231115	4.00	2160	-3.70	20240118	2060	0.97	20241015	2160	-3.70	20240118	2000	4.00	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
98	20241015	151312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	16560	8	0.08	2060	2080	2060	2680	1450	2065	2070.00	0.02	0	0	2081	2072	2066	2057	2051	2077	2062	4	615	100	1440	5	1	4310000	90	30.59	1.03	12	0.00	68.00	2017.00	2160	20240118	-3.70	2000	20231115	4.00	2160	-3.70	20240118	2060	0.97	20241015	2160	-3.70	20240118	2000	4.00	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
99	20241015	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	16560	8	0.08	2060	2080	2060	2680	1450	2065	2070.00	0.02	0	0	2081	2072	2066	2057	2051	2077	2062	4	615	100	1440	5	1	4310000	90	30.59	1.03	12	0.00	68.00	2017.00	2160	20240118	-3.70	2000	20231115	4.00	2160	-3.70	20240118	2060	0.97	20241015	2160	-3.70	20240118	2000	4.00	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
100	20241015	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	16560	8	0.08	2060	2080	2060	2680	1450	2065	2070.00	0.02	0	0	2081	2072	2066	2057	2051	2077	2062	4	615	100	1440	5	1	4310000	90	30.59	1.03	12	0.00	68.00	2017.00	2160	20240118	-3.70	2000	20231115	4.00	2160	-3.70	20240118	2060	0.97	20241015	2160	-3.70	20240118	2000	4.00	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
101	20241015	121312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	16560	8	0.08	2060	2080	2060	2680	1450	2065	2070.00	0.02	0	0	2081	2072	2066	2057	2051	2077	2062	4	615	100	1440	5	1	4310000	90	30.59	1.03	12	0.00	68.00	2017.00	2160	20240118	-3.70	2000	20231115	4.00	2160	-3.70	20240118	2060	0.97	20241015	2160	-3.70	20240118	2000	4.00	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
102	20241015	111315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	16560	8	0.08	2060	2080	2060	2680	1450	2065	2070.00	0.02	0	0	2081	2072	2066	2057	2051	2077	2062	4	615	100	1440	5	1	4310000	90	30.59	1.03	12	0.00	68.00	2017.00	2160	20240118	-3.70	2000	20231115	4.00	2160	-3.70	20240118	2060	0.97	20241015	2160	-3.70	20240118	2000	4.00	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
103	20241015	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	16560	8	0.08	2060	2080	2060	2680	1450	2065	2070.00	0.02	0	0	2081	2072	2066	2057	2051	2077	2062	4	615	100	1440	5	1	4310000	90	30.59	1.03	12	0.00	68.00	2017.00	2160	20240118	-3.70	2000	20231115	4.00	2160	-3.70	20240118	2060	0.97	20241015	2160	-3.70	20240118	2000	4.00	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
104	20241015	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	8240	4	0.04	2060	2060	2060	2680	1450	2065	2060.00	0.02	0	0	2081	2072	2066	2057	2051	2077	2062	4	615	100	1440	5	1	4310000	89	30.29	1.02	12	0.00	68.00	2017.00	2160	20240118	-4.63	2000	20231115	3.00	2160	-4.63	20240118	2060	0.00	20241015	2160	-4.63	20240118	2000	3.00	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
105	20241014	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	19903695	9635	63.56	2060	2075	2060	2690	1450	2070	2065.77	0.02	0	8	2116	2092	2081	2057	2046	2087	2052	4	620	100	1440	5	1	4310000	89	30.37	1.02	12	0.22	68.00	2017.00	2160	20240118	-4.40	2000	20231115	3.25	2160	-4.40	20240118	2060	0.24	20241014	2160	-4.40	20240118	2000	3.25	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
106	20241014	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	19841740	9605	63.36	2060	2075	2060	2690	1450	2070	2065.77	0.02	0	37	2116	2092	2081	2057	2046	2087	2052	4	620	100	1440	5	1	4310000	89	30.37	1.02	12	0.22	68.00	2017.00	2160	20240118	-4.40	2000	20231115	3.25	2160	-4.40	20240118	2060	0.24	20241014	2160	-4.40	20240118	2000	3.25	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
107	20241014	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	19021935	9208	60.74	2060	2075	2060	2690	1450	2070	2065.81	0.02	0	37	2116	2092	2081	2057	2046	2087	2052	4	620	100	1440	5	1	4310000	89	30.44	1.03	12	0.21	68.00	2017.00	2160	20240118	-4.17	2000	20231115	3.50	2160	-4.17	20240118	2060	0.49	20241014	2160	-4.17	20240118	2000	3.50	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
108	20241014	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	19021935	9208	60.74	2060	2075	2060	2690	1450	2070	2065.81	0.02	0	37	2116	2092	2081	2057	2046	2087	2052	4	620	100	1440	5	1	4310000	89	30.44	1.03	12	0.21	68.00	2017.00	2160	20240118	-4.17	2000	20231115	3.50	2160	-4.17	20240118	2060	0.49	20241014	2160	-4.17	20240118	2000	3.50	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
109	20241014	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	17945945	8687	57.30	2060	2075	2060	2690	1450	2070	2065.84	0.02	0	37	2116	2092	2081	2057	2046	2087	2052	4	620	100	1440	5	1	4310000	89	30.37	1.02	12	0.20	68.00	2017.00	2160	20240118	-4.40	2000	20231115	3.25	2160	-4.40	20240118	2060	0.24	20241014	2160	-4.40	20240118	2000	3.25	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
110	20241014	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	17945945	8687	57.30	2060	2075	2060	2690	1450	2070	2065.84	0.02	0	37	2116	2092	2081	2057	2046	2087	2052	4	620	100	1440	5	1	4310000	89	30.37	1.02	12	0.20	68.00	2017.00	2160	20240118	-4.40	2000	20231115	3.25	2160	-4.40	20240118	2060	0.24	20241014	2160	-4.40	20240118	2000	3.25	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
111	20241014	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	16700235	8084	53.32	2060	2075	2060	2690	1450	2070	2065.84	0.02	0	37	2116	2092	2081	2057	2046	2087	2052	4	620	100	1440	5	1	4310000	89	30.44	1.03	12	0.19	68.00	2017.00	2160	20240118	-4.17	2000	20231115	3.50	2160	-4.17	20240118	2060	0.49	20241014	2160	-4.17	20240118	2000	3.50	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
112	20241014	091244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	113325	55	0.36	2060	2065	2060	2690	1450	2070	2060.45	0.02	0	8	2116	2092	2081	2057	2046	2087	2052	4	620	100	1440	5	1	4310000	89	30.37	1.02	12	0.00	68.00	2017.00	2160	20240118	-4.40	2000	20231115	3.25	2160	-4.40	20240118	2060	0.24	20241014	2160	-4.40	20240118	2000	3.25	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
113	20241011	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-40	5	-1.90	31468270	15160	227.29	2105	2105	2070	2740	1480	2110	2075.74	0.02	0	-1320	2136	2122	2101	2087	2066	2112	2077	4	630	100	1470	5	1	4310000	89	30.44	1.03	12	0.35	68.00	2017.00	2160	20240118	-4.17	2000	20231115	3.50	2160	-4.17	20240118	2065	0.24	20240104	2160	-4.17	20240118	2000	3.50	20231115	0.00	N	445360	100	4 억		866	N	N	0	N	00	N
114	20241011	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-40	5	-1.90	30975590	14922	223.72	2105	2105	2070	2740	1480	2110	2075.83	0.02	0	-1193	2136	2122	2101	2087	2066	2112	2077	4	630	100	1470	5	1	4310000	89	30.44	1.03	12	0.35	68.00	2017.00	2160	20240118	-4.17	2000	20231115	3.50	2160	-4.17	20240118	2065	0.24	20240104	2160	-4.17	20240118	2000	3.50	20231115	0.00	N	445360	100	4 억		866	N	N	0	N	00	N
115	20241011	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-35	5	-1.66	20712950	9969	149.46	2105	2105	2070	2740	1480	2110	2077.74	0.02	0	-1051	2136	2122	2101	2087	2066	2112	2077	4	630	100	1470	5	1	4310000	89	30.51	1.03	12	0.23	68.00	2017.00	2160	20240118	-3.94	2000	20231115	3.75	2160	-3.94	20240118	2065	0.48	20240104	2160	-3.94	20240118	2000	3.75	20231115	0.00	N	445360	100	4 억		866	N	N	0	N	00	N
116	20241011	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-35	5	-1.66	6727635	3229	48.41	2105	2105	2070	2740	1480	2110	2083.50	0.02	0	-884	2136	2122	2101	2087	2066	2112	2077	4	630	100	1470	5	1	4310000	89	30.51	1.03	12	0.07	68.00	2017.00	2160	20240118	-3.94	2000	20231115	3.75	2160	-3.94	20240118	2065	0.48	20240104	2160	-3.94	20240118	2000	3.75	20231115	0.00	N	445360	100	4 억		866	N	N	0	N	00	N
117	20241011	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-35	5	-1.66	6354135	3049	45.71	2105	2105	2070	2740	1480	2110	2084.01	0.02	0	-704	2136	2122	2101	2087	2066	2112	2077	4	630	100	1470	5	1	4310000	89	30.51	1.03	12	0.07	68.00	2017.00	2160	20240118	-3.94	2000	20231115	3.75	2160	-3.94	20240118	2065	0.48	20240104	2160	-3.94	20240118	2000	3.75	20231115	0.00	N	445360	100	4 억		866	N	N	0	N	00	N
118	20241011	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-35	5	-1.66	5980635	2869	43.01	2105	2105	2070	2740	1480	2110	2084.57	0.02	0	-524	2136	2122	2101	2087	2066	2112	2077	4	630	100	1470	5	1	4310000	89	30.51	1.03	12	0.07	68.00	2017.00	2160	20240118	-3.94	2000	20231115	3.75	2160	-3.94	20240118	2065	0.48	20240104	2160	-3.94	20240118	2000	3.75	20231115	0.00	N	445360	100	4 억		866	N	N	0	N	00	N
119	20241011	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-40	5	-1.90	5584310	2678	40.15	2105	2105	2070	2740	1480	2110	2085.25	0.02	0	-434	2136	2122	2101	2087	2066	2112	2077	4	630	100	1470	5	1	4310000	89	30.44	1.03	12	0.06	68.00	2017.00	2160	20240118	-4.17	2000	20231115	3.50	2160	-4.17	20240118	2065	0.24	20240104	2160	-4.17	20240118	2000	3.50	20231115	0.00	N	445360	100	4 억		866	N	N	0	N	00	N
120	20241011	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	6315	3	0.04	2105	2105	2105	2740	1480	2110	2105.00	0.02	0	0	2136	2122	2101	2087	2066	2112	2077	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.00	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		866	N	N	0	N	00	N
121	20241010	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	13873770	6670	51307.69	2115	2115	2080	2730	1470	2100	2080.03	0.02	0	16	2113	2106	2103	2096	2093	2105	2095	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.15	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
122	20241010	151327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	13873770	6670	51307.69	2115	2115	2080	2730	1470	2100	2080.03	0.02	0	16	2113	2106	2103	2096	2093	2105	2095	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.15	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
123	20241010	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	13873770	6670	51307.69	2115	2115	2080	2730	1470	2100	2080.03	0.02	0	16	2113	2106	2103	2096	2093	2105	2095	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.15	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
124	20241010	131316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	13873770	6670	51307.69	2115	2115	2080	2730	1470	2100	2080.03	0.02	0	16	2113	2106	2103	2096	2093	2105	2095	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.15	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
125	20241010	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	13873770	6670	51307.69	2115	2115	2080	2730	1470	2100	2080.03	0.02	0	16	2113	2106	2103	2096	2093	2105	2095	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.15	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
126	20241010	111315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	13873770	6670	51307.69	2115	2115	2080	2730	1470	2100	2080.03	0.02	0	16	2113	2106	2103	2096	2093	2105	2095	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.15	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
127	20241010	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	93740	45	346.15	2115	2115	2080	2730	1470	2100	2083.11	0.02	0	16	2113	2106	2103	2096	2093	2105	2095	4	630	100	1470	5	1	4310000	90	30.59	1.03	12	0.00	68.00	2017.00	2160	20240118	-3.70	2000	20231115	4.00	2160	-3.70	20240118	2065	0.73	20240104	2160	-3.70	20240118	2000	4.00	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
128	20241010	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.02	0	0	2113	2106	2103	2096	2093	2105	2095	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.00	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
129	20241008	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	27360	13	0.49	2110	2110	2100	2720	1470	2095	2104.62	0.02	0	0	2118	2106	2088	2076	2058	2097	2067	4	625	100	1460	5	1	4310000	91	30.88	1.04	12	0.00	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
130	20241008	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	16860	8	0.30	2110	2110	2105	2720	1470	2095	2107.50	0.02	0	0	2118	2106	2088	2076	2058	2097	2067	4	625	100	1460	5	1	4310000	91	30.96	1.04	12	0.00	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
131	20241008	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	8440	4	0.15	2110	2110	2110	2720	1470	2095	2110.00	0.02	0	0	2118	2106	2088	2076	2058	2097	2067	4	625	100	1460	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
132	20241008	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	8440	4	0.15	2110	2110	2110	2720	1470	2095	2110.00	0.02	0	0	2118	2106	2088	2076	2058	2097	2067	4	625	100	1460	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
133	20241008	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	8440	4	0.15	2110	2110	2110	2720	1470	2095	2110.00	0.02	0	0	2118	2106	2088	2076	2058	2097	2067	4	625	100	1460	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
134	20241008	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	8440	4	0.15	2110	2110	2110	2720	1470	2095	2110.00	0.02	0	0	2118	2106	2088	2076	2058	2097	2067	4	625	100	1460	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
135	20241008	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	8440	4	0.15	2110	2110	2110	2720	1470	2095	2110.00	0.02	0	0	2118	2106	2088	2076	2058	2097	2067	4	625	100	1460	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
136	20241008	091312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.02	0	0	2118	2106	2088	2076	2058	2097	2067	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.00	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		859	N	N	0	N	00	N
137	20241007	161328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	5484685	2632	62.19	2100	2100	2070	2730	1470	2100	2083.85	0.02	0	-3	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	4310000	90	30.81	1.04	12	0.06	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		873	N	N	0	N	00	N
138	20241007	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	5480495	2630	62.15	2100	2100	2070	2730	1470	2100	2083.84	0.02	0	-3	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	4310000	90	30.59	1.03	12	0.06	68.00	2017.00	2160	20240118	-3.70	2000	20231115	4.00	2160	-3.70	20240118	2065	0.73	20240104	2160	-3.70	20240118	2000	4.00	20231115	0.00	N	445360	100	4 억		873	N	N	0	N	00	N
139	20241007	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	5480495	2630	62.15	2100	2100	2070	2730	1470	2100	2083.84	0.02	0	-3	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	4310000	90	30.59	1.03	12	0.06	68.00	2017.00	2160	20240118	-3.70	2000	20231115	4.00	2160	-3.70	20240118	2065	0.73	20240104	2160	-3.70	20240118	2000	4.00	20231115	0.00	N	445360	100	4 억		873	N	N	0	N	00	N
140	20241007	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	5480495	2630	62.15	2100	2100	2070	2730	1470	2100	2083.84	0.02	0	-3	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	4310000	90	30.59	1.03	12	0.06	68.00	2017.00	2160	20240118	-3.70	2000	20231115	4.00	2160	-3.70	20240118	2065	0.73	20240104	2160	-3.70	20240118	2000	4.00	20231115	0.00	N	445360	100	4 억		873	N	N	0	N	00	N
141	20241007	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	5480495	2630	62.15	2100	2100	2070	2730	1470	2100	2083.84	0.02	0	-3	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	4310000	90	30.59	1.03	12	0.06	68.00	2017.00	2160	20240118	-3.70	2000	20231115	4.00	2160	-3.70	20240118	2065	0.73	20240104	2160	-3.70	20240118	2000	4.00	20231115	0.00	N	445360	100	4 억		873	N	N	0	N	00	N
142	20241007	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	5465935	2623	61.98	2100	2100	2070	2730	1470	2100	2083.85	0.02	0	-3	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	4310000	90	30.59	1.03	12	0.06	68.00	2017.00	2160	20240118	-3.70	2000	20231115	4.00	2160	-3.70	20240118	2065	0.73	20240104	2160	-3.70	20240118	2000	4.00	20231115	0.00	N	445360	100	4 억		873	N	N	0	N	00	N
143	20241007	101201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	3128015	1499	35.42	2100	2100	2070	2730	1470	2100	2086.73	0.02	0	-3	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	4310000	90	30.81	1.04	12	0.03	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		873	N	N	0	N	00	N
144	20241007	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.02	0	0	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.00	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		873	N	N	0	N	00	N
145	20241004	161125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	8897205	4232	521.18	2100	2105	2100	2710	1460	2085	2102.36	0.02	0	0	2108	2096	2083	2071	2058	2097	2072	4	625	100	1450	5	1	4310000	91	30.88	1.04	12	0.10	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		873	N	N	0	N	00	N
146	20241004	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	8483505	4035	496.92	2100	2105	2100	2710	1460	2085	2102.48	0.02	0	0	2108	2096	2083	2071	2058	2097	2072	4	625	100	1450	5	1	4310000	91	30.88	1.04	12	0.09	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		873	N	N	0	N	00	N
147	20241004	141128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	8483505	4035	496.92	2100	2105	2100	2710	1460	2085	2102.48	0.02	0	0	2108	2096	2083	2071	2058	2097	2072	4	625	100	1450	5	1	4310000	91	30.88	1.04	12	0.09	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		873	N	N	0	N	00	N
148	20241004	131142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	7282305	3463	426.48	2100	2105	2100	2710	1460	2085	2102.89	0.02	0	0	2108	2096	2083	2071	2058	2097	2072	4	625	100	1450	5	1	4310000	91	30.88	1.04	12	0.08	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		873	N	N	0	N	00	N
149	20241004	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	20	2	0.96	7192005	3420	421.18	2100	2105	2100	2710	1460	2085	2102.93	0.02	0	0	2108	2096	2083	2071	2058	2097	2072	4	625	100	1450	5	1	4310000	91	30.96	1.04	12	0.08	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		873	N	N	0	N	00	N
150	20241004	111128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	20	2	0.96	5087005	2420	298.03	2100	2105	2100	2710	1460	2085	2102.07	0.02	0	0	2108	2096	2083	2071	2058	2097	2072	4	625	100	1450	5	1	4310000	91	30.96	1.04	12	0.06	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		873	N	N	0	N	00	N
151	20241004	101132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	2979900	1419	174.75	2100	2100	2100	2710	1460	2085	2100.00	0.02	0	0	2108	2096	2083	2071	2058	2097	2072	4	625	100	1450	5	1	4310000	91	30.88	1.04	12	0.03	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		873	N	N	0	N	00	N
152	20241004	091137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.02	0	0	2108	2096	2083	2071	2058	2097	2072	4	625	100	1450	5	1	4310000	90	30.66	1.03	12	0.00	68.00	2017.00	2160	20240118	-3.47	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2160	-3.47	20240118	2000	4.25	20231115	0.00	N	445360	100	4 억		873	N	N	0	N	00	N
153	20241002	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	1685810	812	26.75	2085	2095	2070	2720	1470	2095	2076.12	0.02	0	15	2108	2101	2088	2081	2068	2105	2085	4	625	100	1460	5	1	4310000	90	30.66	1.03	12	0.02	68.00	2017.00	2160	20240118	-3.47	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2160	-3.47	20240118	2000	4.25	20231115	0.00	N	445360	100	4 억		873	N	N	0	N	00	N
154	20241002	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	1523180	734	24.18	2085	2095	2070	2720	1470	2095	2075.18	0.02	0	92	2108	2101	2088	2081	2068	2105	2085	4	625	100	1460	5	1	4310000	89	30.51	1.03	12	0.02	68.00	2017.00	2160	20240118	-3.94	2000	20231115	3.75	2160	-3.94	20240118	2065	0.48	20240104	2160	-3.94	20240118	2000	3.75	20231115	0.00	N	445360	100	4 억		873	N	N	0	N	00	N
155	20241002	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	1523180	734	24.18	2085	2095	2070	2720	1470	2095	2075.18	0.02	0	92	2108	2101	2088	2081	2068	2105	2085	4	625	100	1460	5	1	4310000	89	30.51	1.03	12	0.02	68.00	2017.00	2160	20240118	-3.94	2000	20231115	3.75	2160	-3.94	20240118	2065	0.48	20240104	2160	-3.94	20240118	2000	3.75	20231115	0.00	N	445360	100	4 억		873	N	N	0	N	00	N
156	20241002	131127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	1512805	729	24.02	2085	2095	2070	2720	1470	2095	2075.18	0.02	0	92	2108	2101	2088	2081	2068	2105	2085	4	625	100	1460	5	1	4310000	89	30.51	1.03	12	0.02	68.00	2017.00	2160	20240118	-3.94	2000	20231115	3.75	2160	-3.94	20240118	2065	0.48	20240104	2160	-3.94	20240118	2000	3.75	20231115	0.00	N	445360	100	4 억		873	N	N	0	N	00	N
157	20241002	121129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	1512805	729	24.02	2085	2095	2070	2720	1470	2095	2075.18	0.02	0	92	2108	2101	2088	2081	2068	2105	2085	4	625	100	1460	5	1	4310000	89	30.51	1.03	12	0.02	68.00	2017.00	2160	20240118	-3.94	2000	20231115	3.75	2160	-3.94	20240118	2065	0.48	20240104	2160	-3.94	20240118	2000	3.75	20231115	0.00	N	445360	100	4 억		873	N	N	0	N	00	N
158	20241002	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	1097805	529	17.43	2085	2095	2070	2720	1470	2095	2075.25	0.02	0	92	2108	2101	2088	2081	2068	2105	2085	4	625	100	1460	5	1	4310000	89	30.51	1.03	12	0.01	68.00	2017.00	2160	20240118	-3.94	2000	20231115	3.75	2160	-3.94	20240118	2065	0.48	20240104	2160	-3.94	20240118	2000	3.75	20231115	0.00	N	445360	100	4 억		873	N	N	0	N	00	N
159	20241002	101110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	527180	254	8.37	2085	2095	2070	2720	1470	2095	2075.51	0.02	0	15	2108	2101	2088	2081	2068	2105	2085	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.01	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		873	N	N	0	N	00	N
160	20241002	091111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	311435	150	4.94	2085	2085	2075	2720	1470	2095	2076.23	0.02	0	15	2108	2101	2088	2081	2068	2105	2085	4	625	100	1460	5	1	4310000	89	30.51	1.03	12	0.00	68.00	2017.00	2160	20240118	-3.94	2000	20231115	3.75	2160	-3.94	20240118	2065	0.48	20240104	2160	-3.94	20240118	2000	3.75	20231115	0.00	N	445360	100	4 억		873	N	N	0	N	00	N