KissMeData/211050/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	161037	57	100.00	KOSDAQ		금융	N	N	N	N		N	5390	40	2	0.75	446096290	82960	67.71	5340	5430	5280	6950	3750	5350	5377.25	1.39	0	7398	5610	5480	5260	5130	4910	5545	5195	51	1600	100	3850	10	1	51379800	2769	9.39	2.77	12	0.16	574.00	1943.00	6480	20240508	-16.82	2568	20231024	109.89	6480	-16.82	20240508	3052	76.61	20240102	24600	-78.09	20240412	4120	30.83	20240805	0.36	N	211050	100	51 억		716031	N	N	8	N	00	N
3	20241031	151054	57	100.00	KOSDAQ		금융	N	N	N	N		N	5370	20	2	0.37	436707290	81216	66.29	5340	5430	5280	6950	3750	5350	5377.11	1.39	0	7488	5610	5480	5260	5130	4910	5545	5195	51	1600	100	3850	10	1	51379800	2759	9.36	2.76	12	0.16	574.00	1943.00	6480	20240508	-17.13	2568	20231024	109.11	6480	-17.13	20240508	3052	75.95	20240102	24600	-78.17	20240412	4120	30.34	20240805	0.36	N	211050	100	51 억		716031	N	N	0	N	00	N
4	20241031	141053	57	100.00	KOSDAQ		금융	N	N	N	N		N	5410	60	2	1.12	323490950	60157	49.10	5340	5430	5280	6950	3750	5350	5377.44	1.39	0	3772	5610	5480	5260	5130	4910	5545	5195	51	1600	100	3850	10	1	51379800	2780	9.43	2.78	12	0.12	574.00	1943.00	6480	20240508	-16.51	2568	20231024	110.67	6480	-16.51	20240508	3052	77.26	20240102	24600	-78.01	20240412	4120	31.31	20240805	0.36	N	211050	100	51 억		716031	N	N	0	N	00	N
5	20241031	131051	57	100.00	KOSDAQ		금융	N	N	N	N		N	5390	40	2	0.75	257009250	47862	39.06	5340	5430	5280	6950	3750	5350	5369.80	1.39	0	1729	5610	5480	5260	5130	4910	5545	5195	51	1600	100	3850	10	1	51379800	2769	9.39	2.77	12	0.09	574.00	1943.00	6480	20240508	-16.82	2568	20231024	109.89	6480	-16.82	20240508	3052	76.61	20240102	24600	-78.09	20240412	4120	30.83	20240805	0.36	N	211050	100	51 억		716031	N	N	0	N	00	N
6	20241031	121051	57	100.00	KOSDAQ		금융	N	N	N	N		N	5390	40	2	0.75	184088700	34313	28.00	5340	5430	5280	6950	3750	5350	5364.98	1.39	0	-1790	5610	5480	5260	5130	4910	5545	5195	51	1600	100	3850	10	1	51379800	2769	9.39	2.77	12	0.07	574.00	1943.00	6480	20240508	-16.82	2568	20231024	109.89	6480	-16.82	20240508	3052	76.61	20240102	24600	-78.09	20240412	4120	30.83	20240805	0.36	N	211050	100	51 억		716031	N	N	0	N	00	N
7	20241031	111050	57	100.00	KOSDAQ		금융	N	N	N	N		N	5380	30	2	0.56	151885050	28345	23.13	5340	5430	5280	6950	3750	5350	5358.44	1.39	0	-84	5610	5480	5260	5130	4910	5545	5195	51	1600	100	3850	10	1	51379800	2764	9.37	2.77	12	0.06	574.00	1943.00	6480	20240508	-16.98	2568	20231024	109.50	6480	-16.98	20240508	3052	76.28	20240102	24600	-78.13	20240412	4120	30.58	20240805	0.36	N	211050	100	51 억		716031	N	N	0	N	00	N
8	20241031	101050	57	100.00	KOSDAQ		금융	N	N	N	N		N	5380	30	2	0.56	128669910	24013	19.60	5340	5430	5280	6950	3750	5350	5358.34	1.39	0	896	5610	5480	5260	5130	4910	5545	5195	51	1600	100	3850	10	1	51379800	2764	9.37	2.77	12	0.05	574.00	1943.00	6480	20240508	-16.98	2568	20231024	109.50	6480	-16.98	20240508	3052	76.28	20240102	24600	-78.13	20240412	4120	30.58	20240805	0.36	N	211050	100	51 억		716031	N	N	0	N	00	N
9	20241031	091049	57	100.00	KOSDAQ		금융	N	N	N	N		N	5310	-40	5	-0.75	12730040	2402	1.96	5340	5340	5280	6950	3750	5350	5299.77	1.39	0	1439	5610	5480	5260	5130	4910	5545	5195	51	1600	100	3850	10	1	51379800	2728	9.25	2.73	12	0.00	574.00	1943.00	6480	20240508	-18.06	2568	20231024	106.78	6480	-18.06	20240508	3052	73.98	20240102	24600	-78.41	20240412	4120	28.88	20240805	0.36	N	211050	100	51 억		716031	N	N	0	N	00	N
10	20241030	161047	57	100.00	KOSDAQ		금융	N	N	N	N		N	5350	310	2	6.15	645792980	122052	98.83	5040	5390	5040	6550	3530	5040	5291.13	1.31	0	36740	5260	5150	5080	4970	4900	5115	4935	51	1510	100	3620	10	1	51379800	2749	9.32	2.75	12	0.24	574.00	1943.00	6480	20240508	-17.44	2550	20231023	109.80	6480	-17.44	20240508	3052	75.29	20240102	24600	-78.25	20240412	4120	29.85	20240805	0.36	N	211050	100	51 억		673584	N	N	0	N	00	N
11	20241030	151112	57	100.00	KOSDAQ		금융	N	N	N	N		N	5350	310	2	6.15	637458260	120493	97.57	5040	5390	5040	6550	3530	5040	5290.42	1.31	0	37062	5260	5150	5080	4970	4900	5115	4935	51	1510	100	3620	10	1	51379800	2749	9.32	2.75	12	0.23	574.00	1943.00	6480	20240508	-17.44	2550	20231023	109.80	6480	-17.44	20240508	3052	75.29	20240102	24600	-78.25	20240412	4120	29.85	20240805	0.36	N	211050	100	51 억		673584	N	N	0	N	00	N
12	20241030	141048	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	240	2	4.76	428580600	81331	65.86	5040	5330	5040	6550	3530	5040	5269.58	1.31	0	24245	5260	5150	5080	4970	4900	5115	4935	51	1510	100	3620	10	1	51379800	2713	9.20	2.72	12	0.16	574.00	1943.00	6480	20240508	-18.52	2550	20231023	107.06	6480	-18.52	20240508	3052	73.00	20240102	24600	-78.54	20240412	4120	28.16	20240805	0.36	N	211050	100	51 억		673584	N	N	0	N	00	N
13	20241030	131055	57	100.00	KOSDAQ		금융	N	N	N	N		N	5290	250	2	4.96	378631530	71895	58.21	5040	5330	5040	6550	3530	5040	5266.45	1.31	0	25509	5260	5150	5080	4970	4900	5115	4935	51	1510	100	3620	10	1	51379800	2718	9.22	2.72	12	0.14	574.00	1943.00	6480	20240508	-18.36	2550	20231023	107.45	6480	-18.36	20240508	3052	73.33	20240102	24600	-78.50	20240412	4120	28.40	20240805	0.36	N	211050	100	51 억		673584	N	N	0	N	00	N
14	20241030	121111	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	240	2	4.76	230867150	43968	35.60	5040	5330	5040	6550	3530	5040	5250.80	1.31	0	12442	5260	5150	5080	4970	4900	5115	4935	51	1510	100	3620	10	1	51379800	2713	9.20	2.72	12	0.09	574.00	1943.00	6480	20240508	-18.52	2550	20231023	107.06	6480	-18.52	20240508	3052	73.00	20240102	24600	-78.54	20240412	4120	28.16	20240805	0.36	N	211050	100	51 억		673584	N	N	0	N	00	N
15	20241030	111051	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	240	2	4.76	193049870	36824	29.82	5040	5330	5040	6550	3530	5040	5242.50	1.31	0	13553	5260	5150	5080	4970	4900	5115	4935	51	1510	100	3620	10	1	51379800	2713	9.20	2.72	12	0.07	574.00	1943.00	6480	20240508	-18.52	2550	20231023	107.06	6480	-18.52	20240508	3052	73.00	20240102	24600	-78.54	20240412	4120	28.16	20240805	0.36	N	211050	100	51 억		673584	N	N	0	N	00	N
16	20241030	101046	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	240	2	4.76	99965020	19163	15.52	5040	5330	5040	6550	3530	5040	5216.56	1.31	0	7355	5260	5150	5080	4970	4900	5115	4935	51	1510	100	3620	10	1	51379800	2713	9.20	2.72	12	0.04	574.00	1943.00	6480	20240508	-18.52	2550	20231023	107.06	6480	-18.52	20240508	3052	73.00	20240102	24600	-78.54	20240412	4120	28.16	20240805	0.36	N	211050	100	51 억		673584	N	N	0	N	00	N
17	20241030	091052	57	100.00	KOSDAQ		금융	N	N	N	N		N	5190	150	2	2.98	25099500	4892	3.96	5040	5220	5040	6550	3530	5040	5130.72	1.31	0	2278	5260	5150	5080	4970	4900	5115	4935	51	1510	100	3620	10	1	51379800	2667	9.04	2.67	12	0.01	574.00	1943.00	6480	20240508	-19.91	2550	20231023	103.53	6480	-19.91	20240508	3052	70.05	20240102	24600	-78.90	20240412	4120	25.97	20240805	0.36	N	211050	100	51 억		673584	N	N	0	N	00	N
18	20241029	161013	57	100.00	KOSDAQ		금융	N	N	N	N		N	5040	-90	5	-1.75	625373110	123114	294.69	5120	5190	5010	6660	3600	5130	5080.89	1.34	0	-12936	5370	5250	5150	5030	4930	5200	4980	51	1530	100	3690	10	1	51379800	2590	8.78	2.59	12	0.24	574.00	1943.00	6480	20240508	-22.22	2550	20231023	97.65	6480	-22.22	20240508	3052	65.14	20240102	24600	-79.51	20240412	4120	22.33	20240805	0.36	N	211050	100	51 억		686361	N	N	0	N	00	N
19	20241029	151028	57	100.00	KOSDAQ		금융	N	N	N	N		N	5070	-60	5	-1.17	597011330	117488	281.22	5120	5190	5010	6660	3600	5130	5081.47	1.34	0	-11540	5370	5250	5150	5030	4930	5200	4980	51	1530	100	3690	10	1	51379800	2605	8.83	2.61	12	0.23	574.00	1943.00	6480	20240508	-21.76	2550	20231023	98.82	6480	-21.76	20240508	3052	66.12	20240102	24600	-79.39	20240412	4120	23.06	20240805	0.36	N	211050	100	51 억		686361	N	N	0	N	00	N
20	20241029	140909	57	100.00	KOSDAQ		금융	N	N	N	N		N	5020	-110	5	-2.14	591984100	116491	278.83	5120	5190	5010	6660	3600	5130	5081.80	1.34	0	-11292	5370	5250	5150	5030	4930	5200	4980	51	1530	100	3690	10	1	51379800	2579	8.75	2.58	12	0.23	574.00	1943.00	6480	20240508	-22.53	2550	20231023	96.86	6480	-22.53	20240508	3052	64.48	20240102	24600	-79.59	20240412	4120	21.84	20240805	0.36	N	211050	100	51 억		686361	N	N	0	N	00	N
21	20241029	131021	57	100.00	KOSDAQ		금융	N	N	N	N		N	5030	-100	5	-1.95	563179070	110750	265.09	5120	5190	5020	6660	3600	5130	5085.14	1.34	0	-8730	5370	5250	5150	5030	4930	5200	4980	51	1530	100	3690	10	1	51379800	2584	8.76	2.59	12	0.22	574.00	1943.00	6480	20240508	-22.38	2550	20231023	97.25	6480	-22.38	20240508	3052	64.81	20240102	24600	-79.55	20240412	4120	22.09	20240805	0.36	N	211050	100	51 억		686361	N	N	0	N	00	N
22	20241029	121021	57	100.00	KOSDAQ		금융	N	N	N	N		N	5050	-80	5	-1.56	514953110	101174	242.17	5120	5190	5050	6660	3600	5130	5089.78	1.34	0	-7165	5370	5250	5150	5030	4930	5200	4980	51	1530	100	3690	10	1	51379800	2595	8.80	2.60	12	0.20	574.00	1943.00	6480	20240508	-22.07	2550	20231023	98.04	6480	-22.07	20240508	3052	65.47	20240102	24600	-79.47	20240412	4120	22.57	20240805	0.36	N	211050	100	51 억		686361	N	N	0	N	00	N
23	20241029	111038	57	100.00	KOSDAQ		금융	N	N	N	N		N	5060	-70	5	-1.36	488966760	96036	229.87	5120	5190	5060	6660	3600	5130	5091.49	1.34	0	-3572	5370	5250	5150	5030	4930	5200	4980	51	1530	100	3690	10	1	51379800	2600	8.82	2.60	12	0.19	574.00	1943.00	6480	20240508	-21.91	2550	20231023	98.43	6480	-21.91	20240508	3052	65.79	20240102	24600	-79.43	20240412	4120	22.82	20240805	0.36	N	211050	100	51 억		686361	N	N	0	N	00	N
24	20241029	101018	57	100.00	KOSDAQ		금융	N	N	N	N		N	5100	-30	5	-0.58	398011280	78134	187.02	5120	5190	5080	6660	3600	5130	5093.96	1.34	0	1604	5370	5250	5150	5030	4930	5200	4980	51	1530	100	3690	10	1	51379800	2620	8.89	2.62	12	0.15	574.00	1943.00	6480	20240508	-21.30	2550	20231023	100.00	6480	-21.30	20240508	3052	67.10	20240102	24600	-79.27	20240412	4120	23.79	20240805	0.36	N	211050	100	51 억		686361	N	N	0	N	00	N
25	20241028	161008	57	100.00	KOSDAQ		금융	N	N	N	N		N	5130	-120	5	-2.29	196910660	38277	70.01	5240	5270	5050	6820	3680	5250	5144.43	1.37	0	-21126	5343	5296	5203	5156	5063	5320	5180	51	1570	100	3780	10	1	51379800	2636	8.94	2.64	12	0.07	574.00	1943.00	6480	20240508	-20.83	2550	20231023	101.18	6480	-20.83	20240508	3052	68.09	20240102	24600	-79.15	20240412	4120	24.51	20240805	0.36	N	211050	100	51 억		704782	N	N	0	N	00	N
26	20241028	151016	57	100.00	KOSDAQ		금융	N	N	N	N		N	5110	-140	5	-2.67	193997940	37709	68.97	5240	5270	5050	6820	3680	5250	5144.61	1.37	0	-21056	5343	5296	5203	5156	5063	5320	5180	51	1570	100	3780	10	1	51379800	2626	8.90	2.63	12	0.07	574.00	1943.00	6480	20240508	-21.14	2550	20231023	100.39	6480	-21.14	20240508	3052	67.43	20240102	24600	-79.23	20240412	4120	24.03	20240805	0.36	N	211050	100	51 억		704782	N	N	0	N	00	N
27	20241028	141018	57	100.00	KOSDAQ		금융	N	N	N	N		N	5090	-160	5	-3.05	171500100	33315	60.93	5240	5270	5050	6820	3680	5250	5147.83	1.37	0	-17246	5343	5296	5203	5156	5063	5320	5180	51	1570	100	3780	10	1	51379800	2615	8.87	2.62	12	0.06	574.00	1943.00	6480	20240508	-21.45	2550	20231023	99.61	6480	-21.45	20240508	3052	66.78	20240102	24600	-79.31	20240412	4120	23.54	20240805	0.36	N	211050	100	51 억		704782	N	N	0	N	00	N
28	20241028	131011	57	100.00	KOSDAQ		금융	N	N	N	N		N	5100	-150	5	-2.86	135431900	26237	47.99	5240	5270	5050	6820	3680	5250	5161.87	1.37	0	-11906	5343	5296	5203	5156	5063	5320	5180	51	1570	100	3780	10	1	51379800	2620	8.89	2.62	12	0.05	574.00	1943.00	6480	20240508	-21.30	2550	20231023	100.00	6480	-21.30	20240508	3052	67.10	20240102	24600	-79.27	20240412	4120	23.79	20240805	0.36	N	211050	100	51 억		704782	N	N	0	N	00	N
29	20241028	121014	57	100.00	KOSDAQ		금융	N	N	N	N		N	5110	-140	5	-2.67	127144110	24613	45.02	5240	5270	5050	6820	3680	5250	5165.73	1.37	0	-11381	5343	5296	5203	5156	5063	5320	5180	51	1570	100	3780	10	1	51379800	2626	8.90	2.63	12	0.05	574.00	1943.00	6480	20240508	-21.14	2550	20231023	100.39	6480	-21.14	20240508	3052	67.43	20240102	24600	-79.23	20240412	4120	24.03	20240805	0.36	N	211050	100	51 억		704782	N	N	0	N	00	N
30	20241028	110846	57	100.00	KOSDAQ		금융	N	N	N	N		N	5110	-140	5	-2.67	105319990	20342	37.20	5240	5270	5050	6820	3680	5250	5177.46	1.37	0	-8880	5343	5296	5203	5156	5063	5320	5180	51	1570	100	3780	10	1	51379800	2626	8.90	2.63	12	0.04	574.00	1943.00	6480	20240508	-21.14	2550	20231023	100.39	6480	-21.14	20240508	3052	67.43	20240102	24600	-79.23	20240412	4120	24.03	20240805	0.36	N	211050	100	51 억		704782	N	N	0	N	00	N
31	20241028	101002	57	100.00	KOSDAQ		금융	N	N	N	N		N	5150	-100	5	-1.90	79037760	15204	27.81	5240	5270	5050	6820	3680	5250	5198.48	1.37	0	-4987	5343	5296	5203	5156	5063	5320	5180	51	1570	100	3780	10	1	51379800	2646	8.97	2.65	12	0.03	574.00	1943.00	6480	20240508	-20.52	2550	20231023	101.96	6480	-20.52	20240508	3052	68.74	20240102	24600	-79.07	20240412	4120	25.00	20240805	0.36	N	211050	100	51 억		704782	N	N	0	N	00	N
32	20241028	091010	57	100.00	KOSDAQ		금융	N	N	N	N		N	5260	10	2	0.19	7932790	1510	2.76	5240	5260	5240	6820	3680	5250	5253.50	1.37	0	-195	5343	5296	5203	5156	5063	5320	5180	51	1570	100	3780	10	1	51379800	2703	9.16	2.71	12	0.00	574.00	1943.00	6480	20240508	-18.83	2550	20231023	106.27	6480	-18.83	20240508	3052	72.35	20240102	24600	-78.62	20240412	4120	27.67	20240805	0.36	N	211050	100	51 억		704782	N	N	0	N	00	N
33	20241025	161013	57	100.00	KOSDAQ		금융	N	N	N	N		N	5250	130	2	2.54	284850080	54676	139.43	5210	5250	5110	6650	3590	5120	5209.78	1.40	0	-14017	5306	5212	5116	5022	4926	5260	5070	51	1530	100	3680	10	1	51379800	2697	9.15	2.70	12	0.11	574.00	1943.00	6480	20240508	-18.98	2550	20231023	105.88	6480	-18.98	20240508	3052	72.02	20240102	24600	-78.66	20240412	4120	27.43	20240805	0.36	N	211050	100	51 억		719071	N	N	0	N	00	N
34	20241025	151014	57	100.00	KOSDAQ		금융	N	N	N	N		N	5230	110	2	2.15	270917280	52016	132.65	5210	5250	5110	6650	3590	5120	5208.35	1.40	0	-13288	5306	5212	5116	5022	4926	5260	5070	51	1530	100	3680	10	1	51379800	2687	9.11	2.69	12	0.10	574.00	1943.00	6480	20240508	-19.29	2550	20231023	105.10	6480	-19.29	20240508	3052	71.36	20240102	24600	-78.74	20240412	4120	26.94	20240805	0.36	N	211050	100	51 억		719071	N	N	0	N	00	N
35	20241025	141012	57	100.00	KOSDAQ		금융	N	N	N	N		N	5230	110	2	2.15	212231630	40806	104.06	5210	5250	5110	6650	3590	5120	5200.99	1.40	0	-6996	5306	5212	5116	5022	4926	5260	5070	51	1530	100	3680	10	1	51379800	2687	9.11	2.69	12	0.08	574.00	1943.00	6480	20240508	-19.29	2550	20231023	105.10	6480	-19.29	20240508	3052	71.36	20240102	24600	-78.74	20240412	4120	26.94	20240805	0.36	N	211050	100	51 억		719071	N	N	0	N	00	N
36	20241025	131014	57	100.00	KOSDAQ		금융	N	N	N	N		N	5230	110	2	2.15	98645310	19123	48.77	5210	5230	5110	6650	3590	5120	5158.46	1.40	0	-4752	5306	5212	5116	5022	4926	5260	5070	51	1530	100	3680	10	1	51379800	2687	9.11	2.69	12	0.04	574.00	1943.00	6480	20240508	-19.29	2550	20231023	105.10	6480	-19.29	20240508	3052	71.36	20240102	24600	-78.74	20240412	4120	26.94	20240805	0.36	N	211050	100	51 억		719071	N	N	0	N	00	N
37	20241025	121016	57	100.00	KOSDAQ		금융	N	N	N	N		N	5200	80	2	1.56	84317160	16375	41.76	5210	5210	5110	6650	3590	5120	5149.14	1.40	0	-4909	5306	5212	5116	5022	4926	5260	5070	51	1530	100	3680	10	1	51379800	2672	9.06	2.68	12	0.03	574.00	1943.00	6480	20240508	-19.75	2550	20231023	103.92	6480	-19.75	20240508	3052	70.38	20240102	24600	-78.86	20240412	4120	26.21	20240805	0.36	N	211050	100	51 억		719071	N	N	0	N	00	N
38	20241025	111010	57	100.00	KOSDAQ		금융	N	N	N	N		N	5200	80	2	1.56	76019600	14778	37.69	5210	5210	5110	6650	3590	5120	5144.11	1.40	0	-4638	5306	5212	5116	5022	4926	5260	5070	51	1530	100	3680	10	1	51379800	2672	9.06	2.68	12	0.03	574.00	1943.00	6480	20240508	-19.75	2550	20231023	103.92	6480	-19.75	20240508	3052	70.38	20240102	24600	-78.86	20240412	4120	26.21	20240805	0.36	N	211050	100	51 억		719071	N	N	0	N	00	N
39	20241025	101012	57	100.00	KOSDAQ		금융	N	N	N	N		N	5150	30	2	0.59	49548480	9660	24.63	5210	5210	5110	6650	3590	5120	5129.24	1.40	0	-4746	5306	5212	5116	5022	4926	5260	5070	51	1530	100	3680	10	1	51379800	2646	8.97	2.65	12	0.02	574.00	1943.00	6480	20240508	-20.52	2550	20231023	101.96	6480	-20.52	20240508	3052	68.74	20240102	24600	-79.07	20240412	4120	25.00	20240805	0.36	N	211050	100	51 억		719071	N	N	0	N	00	N
40	20241025	091015	57	100.00	KOSDAQ		금융	N	N	N	N		N	5130	10	2	0.20	2929450	569	1.45	5210	5210	5130	6650	3590	5120	5148.42	1.40	0	-397	5306	5212	5116	5022	4926	5260	5070	51	1530	100	3680	10	1	51379800	2636	8.94	2.64	12	0.00	574.00	1943.00	6480	20240508	-20.83	2550	20231023	101.18	6480	-20.83	20240508	3052	68.09	20240102	24600	-79.15	20240412	4120	24.51	20240805	0.36	N	211050	100	51 억		719071	N	N	0	N	00	N
41	20241024	160953	57	100.00	KOSDAQ		금융	N	N	N	N		N	5120	30	2	0.59	199971720	39214	100.48	5070	5210	5020	6610	3570	5090	5099.50	1.44	0	-22779	5223	5156	5073	5006	4923	5115	4965	51	1520	100	3660	10	1	51379800	2631	8.92	2.64	12	0.08	574.00	1943.00	6480	20240508	-20.99	2550	20231023	100.78	6480	-20.99	20240508	3052	67.76	20240102	24600	-79.19	20240412	4120	24.27	20240805	0.36	N	211050	100	51 억		739287	N	N	0	N	00	N
42	20241024	151003	57	100.00	KOSDAQ		금융	N	N	N	N		N	5110	20	2	0.39	178875240	35108	89.96	5070	5210	5020	6610	3570	5090	5095.00	1.44	0	-19434	5223	5156	5073	5006	4923	5115	4965	51	1520	100	3660	10	1	51379800	2626	8.90	2.63	12	0.07	574.00	1943.00	6480	20240508	-21.14	2550	20231023	100.39	6480	-21.14	20240508	3052	67.43	20240102	24600	-79.23	20240412	4120	24.03	20240805	0.36	N	211050	100	51 억		739287	N	N	0	N	00	N
43	20241024	140949	57	100.00	KOSDAQ		금융	N	N	N	N		N	5110	20	2	0.39	154528900	30342	77.74	5070	5210	5020	6610	3570	5090	5092.90	1.44	0	-16494	5223	5156	5073	5006	4923	5115	4965	51	1520	100	3660	10	1	51379800	2626	8.90	2.63	12	0.06	574.00	1943.00	6480	20240508	-21.14	2550	20231023	100.39	6480	-21.14	20240508	3052	67.43	20240102	24600	-79.23	20240412	4120	24.03	20240805	0.36	N	211050	100	51 억		739287	N	N	0	N	00	N
44	20241024	131001	57	100.00	KOSDAQ		금융	N	N	N	N		N	5140	50	2	0.98	126964510	24944	63.91	5070	5210	5020	6610	3570	5090	5089.98	1.44	0	-13301	5223	5156	5073	5006	4923	5115	4965	51	1520	100	3660	10	1	51379800	2641	8.95	2.65	12	0.05	574.00	1943.00	6480	20240508	-20.68	2550	20231023	101.57	6480	-20.68	20240508	3052	68.41	20240102	24600	-79.11	20240412	4120	24.76	20240805	0.36	N	211050	100	51 억		739287	N	N	0	N	00	N
45	20241024	120958	57	100.00	KOSDAQ		금융	N	N	N	N		N	5150	60	2	1.18	105280180	20729	53.11	5070	5210	5020	6610	3570	5090	5078.88	1.44	0	-9370	5223	5156	5073	5006	4923	5115	4965	51	1520	100	3660	10	1	51379800	2646	8.97	2.65	12	0.04	574.00	1943.00	6480	20240508	-20.52	2550	20231023	101.96	6480	-20.52	20240508	3052	68.74	20240102	24600	-79.07	20240412	4120	25.00	20240805	0.36	N	211050	100	51 억		739287	N	N	0	N	00	N
46	20241024	110955	57	100.00	KOSDAQ		금융	N	N	N	N		N	5120	30	2	0.59	80516260	15917	40.78	5070	5210	5020	6610	3570	5090	5058.51	1.44	0	-5017	5223	5156	5073	5006	4923	5115	4965	51	1520	100	3660	10	1	51379800	2631	8.92	2.64	12	0.03	574.00	1943.00	6480	20240508	-20.99	2550	20231023	100.78	6480	-20.99	20240508	3052	67.76	20240102	24600	-79.19	20240412	4120	24.27	20240805	0.36	N	211050	100	51 억		739287	N	N	0	N	00	N
47	20241024	100920	57	100.00	KOSDAQ		금융	N	N	N	N		N	5040	-50	5	-0.98	39963960	7954	20.38	5070	5070	5020	6610	3570	5090	5024.39	1.44	0	-1311	5223	5156	5073	5006	4923	5115	4965	51	1520	100	3660	10	1	51379800	2590	8.78	2.59	12	0.02	574.00	1943.00	6480	20240508	-22.22	2550	20231023	97.65	6480	-22.22	20240508	3052	65.14	20240102	24600	-79.51	20240412	4120	22.33	20240805	0.36	N	211050	100	51 억		739287	N	N	0	N	00	N
48	20241024	091027	57	100.00	KOSDAQ		금융	N	N	N	N		N	5020	-70	5	-1.38	19743820	3933	10.08	5070	5070	5020	6610	3570	5090	5020.04	1.44	0	-627	5223	5156	5073	5006	4923	5115	4965	51	1520	100	3660	10	1	51379800	2579	8.75	2.58	12	0.01	574.00	1943.00	6480	20240508	-22.53	2550	20231023	96.86	6480	-22.53	20240508	3052	64.48	20240102	24600	-79.59	20240412	4120	21.84	20240805	0.36	N	211050	100	51 억		739287	N	N	0	N	00	N
49	20241023	161001	57	100.00	KOSDAQ		금융	N	N	N	N		N	5090	-50	5	-0.97	198002885	39028	60.25	5130	5140	4990	6680	3600	5140	5073.35	1.46	0	-8450	5246	5192	5126	5072	5006	5160	5040	51	1540	100	3700	10	1	51379800	2615	8.87	2.62	12	0.08	574.00	1943.00	6480	20240508	-21.45	2550	20231023	99.61	6480	-21.45	20240508	3052	66.78	20240102	24600	-79.31	20240412	4120	23.54	20240805	0.36	N	211050	100	51 억		747736	N	N	0	N	00	N
50	20241023	151020	57	100.00	KOSDAQ		금융	N	N	N	N		N	5060	-80	5	-1.56	181122755	35706	55.12	5130	5140	4990	6680	3600	5140	5072.61	1.46	0	-5149	5246	5192	5126	5072	5006	5160	5040	51	1540	100	3700	10	1	51379800	2600	8.82	2.60	12	0.07	574.00	1943.00	6480	20240508	-21.91	2550	20231023	98.43	6480	-21.91	20240508	3052	65.79	20240102	24600	-79.43	20240412	4120	22.82	20240805	0.36	N	211050	100	51 억		747736	N	N	0	N	00	N
51	20241023	141025	57	100.00	KOSDAQ		금융	N	N	N	N		N	5060	-80	5	-1.56	160425415	31626	48.82	5130	5140	4990	6680	3600	5140	5072.58	1.46	0	-3854	5246	5192	5126	5072	5006	5160	5040	51	1540	100	3700	10	1	51379800	2600	8.82	2.60	12	0.06	574.00	1943.00	6480	20240508	-21.91	2550	20231023	98.43	6480	-21.91	20240508	3052	65.79	20240102	24600	-79.43	20240412	4120	22.82	20240805	0.36	N	211050	100	51 억		747736	N	N	0	N	00	N
52	20241023	131009	57	100.00	KOSDAQ		금융	N	N	N	N		N	5050	-90	5	-1.75	129692545	25603	39.52	5130	5140	4990	6680	3600	5140	5065.52	1.46	0	-1576	5246	5192	5126	5072	5006	5160	5040	51	1540	100	3700	10	1	51379800	2595	8.80	2.60	12	0.05	574.00	1943.00	6480	20240508	-22.07	2550	20231023	98.04	6480	-22.07	20240508	3052	65.47	20240102	24600	-79.47	20240412	4120	22.57	20240805	0.36	N	211050	100	51 억		747736	N	N	0	N	00	N
53	20241023	121004	57	100.00	KOSDAQ		금융	N	N	N	N		N	5060	-80	5	-1.56	125834955	24841	38.35	5130	5140	4990	6680	3600	5140	5065.62	1.46	0	-1140	5246	5192	5126	5072	5006	5160	5040	51	1540	100	3700	10	1	51379800	2600	8.82	2.60	12	0.05	574.00	1943.00	6480	20240508	-21.91	2550	20231023	98.43	6480	-21.91	20240508	3052	65.79	20240102	24600	-79.43	20240412	4120	22.82	20240805	0.36	N	211050	100	51 억		747736	N	N	0	N	00	N
54	20241023	110958	57	100.00	KOSDAQ		금융	N	N	N	N		N	5090	-50	5	-0.97	58396140	11439	17.66	5130	5140	5090	6680	3600	5140	5105.00	1.46	0	-965	5246	5192	5126	5072	5006	5160	5040	51	1540	100	3700	10	1	51379800	2615	8.87	2.62	12	0.02	574.00	1943.00	6480	20240508	-21.45	2550	20231023	99.61	6480	-21.45	20240508	3052	66.78	20240102	24600	-79.31	20240412	4120	23.54	20240805	0.36	N	211050	100	51 억		747736	N	N	0	N	00	N
55	20241023	101003	57	100.00	KOSDAQ		금융	N	N	N	N		N	5140	0	3	0.00	41225770	8069	12.46	5130	5140	5100	6680	3600	5140	5109.15	1.46	0	-537	5246	5192	5126	5072	5006	5160	5040	51	1540	100	3700	10	1	51379800	2641	8.95	2.65	12	0.02	574.00	1943.00	6480	20240508	-20.68	2550	20231023	101.57	6480	-20.68	20240508	3052	68.41	20240102	24600	-79.11	20240412	4120	24.76	20240805	0.36	N	211050	100	51 억		747736	N	N	0	N	00	N
56	20241023	091003	57	100.00	KOSDAQ		금융	N	N	N	N		N	5140	0	3	0.00	9787980	1911	2.95	5130	5140	5120	6680	3600	5140	5121.92	1.46	0	-201	5246	5192	5126	5072	5006	5160	5040	51	1540	100	3700	10	1	51379800	2641	8.95	2.65	12	0.00	574.00	1943.00	6480	20240508	-20.68	2550	20231023	101.57	6480	-20.68	20240508	3052	68.41	20240102	24600	-79.11	20240412	4120	24.76	20240805	0.36	N	211050	100	51 억		747736	N	N	0	N	00	N
57	20241022	160951	57	100.00	KOSDAQ		금융	N	N	N	N		N	5140	-10	5	-0.19	329745470	64779	147.39	5150	5180	5060	6690	3610	5150	5090.31	1.44	0	4836	5316	5232	5156	5072	4996	5275	5115	51	1540	100	3700	10	1	51379800	2641	8.95	2.65	12	0.13	574.00	1943.00	6480	20240508	-20.68	2550	20231023	101.57	6480	-20.68	20240508	3052	68.41	20240102	24600	-79.11	20240412	4120	24.76	20240805	0.36	N	211050	100	51 억		741492	N	N	0	N	00	N
58	20241022	151004	57	100.00	KOSDAQ		금융	N	N	N	N		N	5090	-60	5	-1.17	318813700	62633	142.51	5150	5180	5060	6690	3610	5150	5090.19	1.44	0	5923	5316	5232	5156	5072	4996	5275	5115	51	1540	100	3700	10	1	51379800	2615	8.87	2.62	12	0.12	574.00	1943.00	6480	20240508	-21.45	2550	20231023	99.61	6480	-21.45	20240508	3052	66.78	20240102	24600	-79.31	20240412	4120	23.54	20240805	0.36	N	211050	100	51 억		741492	N	N	0	N	00	N
59	20241022	141003	57	100.00	KOSDAQ		금융	N	N	N	N		N	5090	-60	5	-1.17	268128170	52661	119.82	5150	5180	5060	6690	3610	5150	5091.59	1.44	0	2688	5316	5232	5156	5072	4996	5275	5115	51	1540	100	3700	10	1	51379800	2615	8.87	2.62	12	0.10	574.00	1943.00	6480	20240508	-21.45	2550	20231023	99.61	6480	-21.45	20240508	3052	66.78	20240102	24600	-79.31	20240412	4120	23.54	20240805	0.36	N	211050	100	51 억		741492	N	N	0	N	00	N
60	20241022	131003	57	100.00	KOSDAQ		금융	N	N	N	N		N	5070	-80	5	-1.55	240194190	47202	107.40	5150	5180	5060	6690	3610	5150	5088.64	1.44	0	-661	5316	5232	5156	5072	4996	5275	5115	51	1540	100	3700	10	1	51379800	2605	8.83	2.61	12	0.09	574.00	1943.00	6480	20240508	-21.76	2550	20231023	98.82	6480	-21.76	20240508	3052	66.12	20240102	24600	-79.39	20240412	4120	23.06	20240805	0.36	N	211050	100	51 억		741492	N	N	0	N	00	N
61	20241022	121001	57	100.00	KOSDAQ		금융	N	N	N	N		N	5090	-60	5	-1.17	113842770	22243	50.61	5150	5180	5070	6690	3610	5150	5118.14	1.44	0	-2619	5316	5232	5156	5072	4996	5275	5115	51	1540	100	3700	10	1	51379800	2615	8.87	2.62	12	0.04	574.00	1943.00	6480	20240508	-21.45	2550	20231023	99.61	6480	-21.45	20240508	3052	66.78	20240102	24600	-79.31	20240412	4120	23.54	20240805	0.36	N	211050	100	51 억		741492	N	N	0	N	00	N
62	20241022	110956	57	100.00	KOSDAQ		금융	N	N	N	N		N	5120	-30	5	-0.58	74428760	14496	32.98	5150	5180	5110	6690	3610	5150	5134.43	1.44	0	-2516	5316	5232	5156	5072	4996	5275	5115	51	1540	100	3700	10	1	51379800	2631	8.92	2.64	12	0.03	574.00	1943.00	6480	20240508	-20.99	2550	20231023	100.78	6480	-20.99	20240508	3052	67.76	20240102	24600	-79.19	20240412	4120	24.27	20240805	0.36	N	211050	100	51 억		741492	N	N	0	N	00	N
63	20241022	100958	57	100.00	KOSDAQ		금융	N	N	N	N		N	5130	-20	5	-0.39	42151370	8216	18.69	5150	5180	5110	6690	3610	5150	5130.40	1.44	0	-910	5316	5232	5156	5072	4996	5275	5115	51	1540	100	3700	10	1	51379800	2636	8.94	2.64	12	0.02	574.00	1943.00	6480	20240508	-20.83	2550	20231023	101.18	6480	-20.83	20240508	3052	68.09	20240102	24600	-79.15	20240412	4120	24.51	20240805	0.36	N	211050	100	51 억		741492	N	N	0	N	00	N
64	20241022	090958	57	100.00	KOSDAQ		금융	N	N	N	N		N	5140	-10	5	-0.19	12272350	2383	5.42	5150	5170	5140	6690	3610	5150	5149.96	1.44	0	-970	5316	5232	5156	5072	4996	5275	5115	51	1540	100	3700	10	1	51379800	2641	8.95	2.65	12	0.00	574.00	1943.00	6480	20240508	-20.68	2550	20231023	101.57	6480	-20.68	20240508	3052	68.41	20240102	24600	-79.11	20240412	4120	24.76	20240805	0.36	N	211050	100	51 억		741492	N	N	0	N	00	N
65	20241021	160948	57	100.00	KOSDAQ		금융	N	N	N	N		N	5150	30	2	0.59	228032090	43950	117.89	5120	5240	5080	6650	3590	5120	5189.33	1.44	0	1811	5280	5200	5140	5060	5000	5170	5030	51	1530	100	3680	10	1	51379800	2646	8.97	2.65	12	0.09	574.00	1943.00	6480	20240508	-20.52	2550	20231023	101.96	6480	-20.52	20240508	3052	68.74	20240102	24600	-79.07	20240412	4120	25.00	20240805	0.38	N	211050	100	51 억		739947	N	N	0	N	00	N
66	20241021	150954	57	100.00	KOSDAQ		금융	N	N	N	N		N	5150	30	2	0.59	218511750	42103	112.93	5120	5240	5080	6650	3590	5120	5189.93	1.44	0	2209	5280	5200	5140	5060	5000	5170	5030	51	1530	100	3680	10	1	51379800	2646	8.97	2.65	12	0.08	574.00	1943.00	6480	20240508	-20.52	2550	20231023	101.96	6480	-20.52	20240508	3052	68.74	20240102	24600	-79.07	20240412	4120	25.00	20240805	0.38	N	211050	100	51 억		739947	N	N	0	N	00	N
67	20241021	140956	57	100.00	KOSDAQ		금융	N	N	N	N		N	5200	80	2	1.56	157351670	30283	81.23	5120	5240	5080	6650	3590	5120	5196.04	1.44	0	1979	5280	5200	5140	5060	5000	5170	5030	51	1530	100	3680	10	1	51379800	2672	9.06	2.68	12	0.06	574.00	1943.00	6480	20240508	-19.75	2550	20231023	103.92	6480	-19.75	20240508	3052	70.38	20240102	24600	-78.86	20240412	4120	26.21	20240805	0.38	N	211050	100	51 억		739947	N	N	0	N	00	N
68	20241021	130954	57	100.00	KOSDAQ		금융	N	N	N	N		N	5200	80	2	1.56	113488380	21852	58.61	5120	5240	5080	6650	3590	5120	5193.50	1.44	0	-1163	5280	5200	5140	5060	5000	5170	5030	51	1530	100	3680	10	1	51379800	2672	9.06	2.68	12	0.04	574.00	1943.00	6480	20240508	-19.75	2550	20231023	103.92	6480	-19.75	20240508	3052	70.38	20240102	24600	-78.86	20240412	4120	26.21	20240805	0.38	N	211050	100	51 억		739947	N	N	0	N	00	N
69	20241021	120954	57	100.00	KOSDAQ		금융	N	N	N	N		N	5210	90	2	1.76	105276010	20273	54.38	5120	5240	5080	6650	3590	5120	5192.92	1.44	0	-1541	5280	5200	5140	5060	5000	5170	5030	51	1530	100	3680	10	1	51379800	2677	9.08	2.68	12	0.04	574.00	1943.00	6480	20240508	-19.60	2550	20231023	104.31	6480	-19.60	20240508	3052	70.71	20240102	24600	-78.82	20240412	4120	26.46	20240805	0.38	N	211050	100	51 억		739947	N	N	0	N	00	N
70	20241021	110949	57	100.00	KOSDAQ		금융	N	N	N	N		N	5210	90	2	1.76	88797270	17111	45.90	5120	5240	5080	6650	3590	5120	5189.48	1.44	0	-1794	5280	5200	5140	5060	5000	5170	5030	51	1530	100	3680	10	1	51379800	2677	9.08	2.68	12	0.03	574.00	1943.00	6480	20240508	-19.60	2550	20231023	104.31	6480	-19.60	20240508	3052	70.71	20240102	24600	-78.82	20240412	4120	26.46	20240805	0.38	N	211050	100	51 억		739947	N	N	0	N	00	N
71	20241021	100953	57	100.00	KOSDAQ		금융	N	N	N	N		N	5220	100	2	1.95	57822630	11188	30.01	5120	5220	5080	6650	3590	5120	5168.27	1.44	0	-1299	5280	5200	5140	5060	5000	5170	5030	51	1530	100	3680	10	1	51379800	2682	9.09	2.69	12	0.02	574.00	1943.00	6480	20240508	-19.44	2550	20231023	104.71	6480	-19.44	20240508	3052	71.04	20240102	24600	-78.78	20240412	4120	26.70	20240805	0.38	N	211050	100	51 억		739947	N	N	0	N	00	N
72	20241021	090950	57	100.00	KOSDAQ		금융	N	N	N	N		N	5110	-10	5	-0.20	13250500	2597	6.97	5120	5120	5080	6650	3590	5120	5102.23	1.44	0	-588	5280	5200	5140	5060	5000	5170	5030	51	1530	100	3680	10	1	51379800	2626	8.90	2.63	12	0.01	574.00	1943.00	6480	20240508	-21.14	2550	20231023	100.39	6480	-21.14	20240508	3052	67.43	20240102	24600	-79.23	20240412	4120	24.03	20240805	0.38	N	211050	100	51 억		739947	N	N	0	N	00	N
73	20241018	160949	57	100.00	KOSDAQ		금융	N	N	N	N		N	5120	-90	5	-1.73	191301750	37281	33.09	5210	5220	5080	6770	3650	5210	5131.35	1.45	0	-7000	5483	5346	5203	5066	4923	5275	4995	51	1560	100	3750	10	1	51379800	2631	8.92	2.64	12	0.07	574.00	1943.00	6480	20240508	-20.99	2550	20231023	100.78	6480	-20.99	20240508	3052	67.76	20240102	24600	-79.19	20240412	4120	24.27	20240805	0.38	N	211050	100	51 억		747213	N	N	0	N	00	N
74	20241018	151014	57	100.00	KOSDAQ		금융	N	N	N	N		N	5160	-50	5	-0.96	183126940	35680	31.67	5210	5220	5080	6770	3650	5210	5132.48	1.45	0	-7600	5483	5346	5203	5066	4923	5275	4995	51	1560	100	3750	10	1	51379800	2651	8.99	2.66	12	0.07	574.00	1943.00	6480	20240508	-20.37	2550	20231023	102.35	6480	-20.37	20240508	3052	69.07	20240102	24600	-79.02	20240412	4120	25.24	20240805	0.38	N	211050	100	51 억		747213	N	N	0	N	00	N
75	20241018	141014	57	100.00	KOSDAQ		금융	N	N	N	N		N	5100	-110	5	-2.11	161471950	31450	27.92	5210	5220	5080	6770	3650	5210	5134.24	1.45	0	-7692	5483	5346	5203	5066	4923	5275	4995	51	1560	100	3750	10	1	51379800	2620	8.89	2.62	12	0.06	574.00	1943.00	6480	20240508	-21.30	2550	20231023	100.00	6480	-21.30	20240508	3052	67.10	20240102	24600	-79.27	20240412	4120	23.79	20240805	0.38	N	211050	100	51 억		747213	N	N	0	N	00	N
76	20241018	131000	57	100.00	KOSDAQ		금융	N	N	N	N		N	5130	-80	5	-1.54	130065660	25317	22.47	5210	5220	5080	6770	3650	5210	5137.48	1.45	0	-6727	5483	5346	5203	5066	4923	5275	4995	51	1560	100	3750	10	1	51379800	2636	8.94	2.64	12	0.05	574.00	1943.00	6480	20240508	-20.83	2550	20231023	101.18	6480	-20.83	20240508	3052	68.09	20240102	24600	-79.15	20240412	4120	24.51	20240805	0.38	N	211050	100	51 억		747213	N	N	0	N	00	N
77	20241018	121010	57	100.00	KOSDAQ		금융	N	N	N	N		N	5110	-100	5	-1.92	115141970	22392	19.88	5210	5220	5080	6770	3650	5210	5142.10	1.45	0	-6912	5483	5346	5203	5066	4923	5275	4995	51	1560	100	3750	10	1	51379800	2626	8.90	2.63	12	0.04	574.00	1943.00	6480	20240508	-21.14	2550	20231023	100.39	6480	-21.14	20240508	3052	67.43	20240102	24600	-79.23	20240412	4120	24.03	20240805	0.38	N	211050	100	51 억		747213	N	N	0	N	00	N
78	20241018	111009	57	100.00	KOSDAQ		금융	N	N	N	N		N	5140	-70	5	-1.34	89181490	17299	15.36	5210	5220	5100	6770	3650	5210	5155.30	1.45	0	-5873	5483	5346	5203	5066	4923	5275	4995	51	1560	100	3750	10	1	51379800	2641	8.95	2.65	12	0.03	574.00	1943.00	6480	20240508	-20.68	2550	20231023	101.57	6480	-20.68	20240508	3052	68.41	20240102	24600	-79.11	20240412	4120	24.76	20240805	0.38	N	211050	100	51 억		747213	N	N	0	N	00	N
79	20241018	100955	57	100.00	KOSDAQ		금융	N	N	N	N		N	5200	-10	5	-0.19	56098680	10835	9.62	5210	5220	5140	6770	3650	5210	5177.54	1.45	0	-5356	5483	5346	5203	5066	4923	5275	4995	51	1560	100	3750	10	1	51379800	2672	9.06	2.68	12	0.02	574.00	1943.00	6480	20240508	-19.75	2550	20231023	103.92	6480	-19.75	20240508	3052	70.38	20240102	24600	-78.86	20240412	4120	26.21	20240805	0.38	N	211050	100	51 억		747213	N	N	0	N	00	N
80	20241018	090955	57	100.00	KOSDAQ		금융	N	N	N	N		N	5190	-20	5	-0.38	3896920	750	0.67	5210	5220	5180	6770	3650	5210	5195.89	1.45	0	-558	5483	5346	5203	5066	4923	5275	4995	51	1560	100	3750	10	1	51379800	2667	9.04	2.67	12	0.00	574.00	1943.00	6480	20240508	-19.91	2550	20231023	103.53	6480	-19.91	20240508	3052	70.05	20240102	24600	-78.90	20240412	4120	25.97	20240805	0.38	N	211050	100	51 억		747213	N	N	0	N	00	N
81	20241017	160953	57	100.00	KOSDAQ		금융	N	N	N	N		N	5210	-80	5	-1.51	582306340	112644	83.65	5300	5340	5060	6870	3710	5290	5169.44	1.46	0	-4130	5556	5422	5356	5222	5156	5390	5190	51	1580	100	3800	10	1	51379800	2677	9.08	2.68	12	0.22	574.00	1943.00	6480	20240508	-19.60	2550	20231023	104.31	6480	-19.60	20240508	3052	70.71	20240102	24600	-78.82	20240412	4120	26.46	20240805	0.36	N	211050	100	51 억		750898	N	N	1	N	00	N
82	20241017	150956	57	100.00	KOSDAQ		금융	N	N	N	N		N	5180	-110	5	-2.08	557615390	107878	80.11	5300	5340	5060	6870	3710	5290	5168.94	1.46	0	-1420	5556	5422	5356	5222	5156	5390	5190	51	1580	100	3800	10	1	51379800	2661	9.02	2.67	12	0.21	574.00	1943.00	6480	20240508	-20.06	2550	20231023	103.14	6480	-20.06	20240508	3052	69.72	20240102	24600	-78.94	20240412	4120	25.73	20240805	0.36	N	211050	100	51 억		750898	N	N	1	N	00	N
83	20241017	140958	57	100.00	KOSDAQ		금융	N	N	N	N		N	5210	-80	5	-1.51	531140420	102781	76.32	5300	5340	5060	6870	3710	5290	5167.69	1.46	0	1061	5556	5422	5356	5222	5156	5390	5190	51	1580	100	3800	10	1	51379800	2677	9.08	2.68	12	0.20	574.00	1943.00	6480	20240508	-19.60	2550	20231023	104.31	6480	-19.60	20240508	3052	70.71	20240102	24600	-78.82	20240412	4120	26.46	20240805	0.36	N	211050	100	51 억		750898	N	N	1	N	00	N
84	20241017	130954	57	100.00	KOSDAQ		금융	N	N	N	N		N	5210	-80	5	-1.51	519175140	100479	74.62	5300	5340	5060	6870	3710	5290	5167.00	1.46	0	2069	5556	5422	5356	5222	5156	5390	5190	51	1580	100	3800	10	1	51379800	2677	9.08	2.68	12	0.20	574.00	1943.00	6480	20240508	-19.60	2550	20231023	104.31	6480	-19.60	20240508	3052	70.71	20240102	24600	-78.82	20240412	4120	26.46	20240805	0.36	N	211050	100	51 억		750898	N	N	1	N	00	N
85	20241017	120959	57	100.00	KOSDAQ		금융	N	N	N	N		N	5160	-130	5	-2.46	454322410	87989	65.34	5300	5340	5060	6870	3710	5290	5163.40	1.46	0	1962	5556	5422	5356	5222	5156	5390	5190	51	1580	100	3800	10	1	51379800	2651	8.99	2.66	12	0.17	574.00	1943.00	6480	20240508	-20.37	2550	20231023	102.35	6480	-20.37	20240508	3052	69.07	20240102	24600	-79.02	20240412	4120	25.24	20240805	0.36	N	211050	100	51 억		750898	N	N	1	N	00	N
86	20241017	110957	57	100.00	KOSDAQ		금융	N	N	N	N		N	5180	-110	5	-2.08	390403280	75647	56.18	5300	5340	5060	6870	3710	5290	5160.86	1.46	0	11278	5556	5422	5356	5222	5156	5390	5190	51	1580	100	3800	10	1	51379800	2661	9.02	2.67	12	0.15	574.00	1943.00	6480	20240508	-20.06	2550	20231023	103.14	6480	-20.06	20240508	3052	69.72	20240102	24600	-78.94	20240412	4120	25.73	20240805	0.36	N	211050	100	51 억		750898	N	N	1	N	00	N
87	20241017	100954	57	100.00	KOSDAQ		금융	N	N	N	N		N	5170	-120	5	-2.27	176578240	34055	25.29	5300	5340	5130	6870	3710	5290	5185.09	1.46	0	12271	5556	5422	5356	5222	5156	5390	5190	51	1580	100	3800	10	1	51379800	2656	9.01	2.66	12	0.07	574.00	1943.00	6480	20240508	-20.22	2550	20231023	102.75	6480	-20.22	20240508	3052	69.40	20240102	24600	-78.98	20240412	4120	25.49	20240805	0.36	N	211050	100	51 억		750898	N	N	1	N	00	N
88	20241017	090948	57	100.00	KOSDAQ		금융	N	N	N	N		N	5330	40	2	0.76	12820510	2416	1.79	5300	5340	5250	6870	3710	5290	5306.50	1.46	0	-1029	5556	5422	5356	5222	5156	5390	5190	51	1580	100	3800	10	1	51379800	2739	9.29	2.74	12	0.00	574.00	1943.00	6480	20240508	-17.75	2550	20231023	109.02	6480	-17.75	20240508	3052	74.64	20240102	24600	-78.33	20240412	4120	29.37	20240805	0.36	N	211050	100	51 억		750898	N	N	1	N	00	N
89	20241016	160944	57	100.00	KOSDAQ		금융	N	N	N	N		N	5290	-130	5	-2.40	726076450	134663	72.12	5420	5490	5290	7040	3800	5420	5391.80	1.45	0	7791	5580	5500	5360	5280	5140	5540	5320	51	1620	100	3900	10	1	51379800	2718	9.22	2.72	12	0.26	574.00	1943.00	6480	20240508	-18.36	2550	20231023	107.45	6480	-18.36	20240508	3052	73.33	20240102	24600	-78.50	20240412	4120	28.40	20240805	0.36	N	211050	100	51 억		743392	N	N	1	N	00	N
90	20241016	150950	57	100.00	KOSDAQ		금융	N	N	N	N		N	5320	-100	5	-1.85	701686680	130060	69.66	5420	5490	5290	7040	3800	5420	5395.10	1.45	0	9879	5580	5500	5360	5280	5140	5540	5320	51	1620	100	3900	10	1	51379800	2733	9.27	2.74	12	0.25	574.00	1943.00	6480	20240508	-17.90	2550	20231023	108.63	6480	-17.90	20240508	3052	74.31	20240102	24600	-78.37	20240412	4120	29.13	20240805	0.36	N	211050	100	51 억		743392	N	N	0	N	00	N
91	20241016	140951	57	100.00	KOSDAQ		금융	N	N	N	N		N	5350	-70	5	-1.29	649139560	120172	64.36	5420	5490	5310	7040	3800	5420	5401.75	1.45	0	9882	5580	5500	5360	5280	5140	5540	5320	51	1620	100	3900	10	1	51379800	2749	9.32	2.75	12	0.23	574.00	1943.00	6480	20240508	-17.44	2550	20231023	109.80	6480	-17.44	20240508	3052	75.29	20240102	24600	-78.25	20240412	4120	29.85	20240805	0.36	N	211050	100	51 억		743392	N	N	0	N	00	N
92	20241016	130946	57	100.00	KOSDAQ		금융	N	N	N	N		N	5360	-60	5	-1.11	429007170	78864	42.24	5420	5490	5360	7040	3800	5420	5439.84	1.45	0	2918	5580	5500	5360	5280	5140	5540	5320	51	1620	100	3900	10	1	51379800	2754	9.34	2.76	12	0.15	574.00	1943.00	6480	20240508	-17.28	2550	20231023	110.20	6480	-17.28	20240508	3052	75.62	20240102	24600	-78.21	20240412	4120	30.10	20240805	0.36	N	211050	100	51 억		743392	N	N	0	N	00	N
93	20241016	120947	57	100.00	KOSDAQ		금융	N	N	N	N		N	5420	0	3	0.00	401051120	73681	39.46	5420	5490	5400	7040	3800	5420	5443.07	1.45	0	2002	5580	5500	5360	5280	5140	5540	5320	51	1620	100	3900	10	1	51379800	2785	9.44	2.79	12	0.14	574.00	1943.00	6480	20240508	-16.36	2550	20231023	112.55	6480	-16.36	20240508	3052	77.59	20240102	24600	-77.97	20240412	4120	31.55	20240805	0.36	N	211050	100	51 억		743392	N	N	0	N	00	N
94	20241016	110944	57	100.00	KOSDAQ		금융	N	N	N	N		N	5450	30	2	0.55	347471880	63791	34.17	5420	5490	5400	7040	3800	5420	5447.04	1.45	0	-1121	5580	5500	5360	5280	5140	5540	5320	51	1620	100	3900	10	1	51379800	2800	9.49	2.80	12	0.12	574.00	1943.00	6480	20240508	-15.90	2550	20231023	113.73	6480	-15.90	20240508	3052	78.57	20240102	24600	-77.85	20240412	4120	32.28	20240805	0.36	N	211050	100	51 억		743392	N	N	0	N	00	N
95	20241016	100945	57	100.00	KOSDAQ		금융	N	N	N	N		N	5470	50	2	0.92	279634200	51359	27.51	5420	5490	5400	7040	3800	5420	5444.70	1.45	0	548	5580	5500	5360	5280	5140	5540	5320	51	1620	100	3900	10	1	51379800	2810	9.53	2.82	12	0.10	574.00	1943.00	6480	20240508	-15.59	2550	20231023	114.51	6480	-15.59	20240508	3052	79.23	20240102	24600	-77.76	20240412	4120	32.77	20240805	0.36	N	211050	100	51 억		743392	N	N	0	N	00	N
96	20241016	090947	57	100.00	KOSDAQ		금융	N	N	N	N		N	5450	30	2	0.55	62912450	11624	6.23	5420	5450	5400	7040	3800	5420	5412.29	1.45	0	-639	5580	5500	5360	5280	5140	5540	5320	51	1620	100	3900	10	1	51379800	2800	9.49	2.80	12	0.02	574.00	1943.00	6480	20240508	-15.90	2550	20231023	113.73	6480	-15.90	20240508	3052	78.57	20240102	24600	-77.85	20240412	4120	32.28	20240805	0.36	N	211050	100	51 억		743392	N	N	0	N	00	N
97	20241015	160941	57	100.00	KOSDAQ		금융	N	N	N	N		N	5420	200	2	3.83	999661750	186488	198.85	5220	5440	5220	6780	3660	5220	5360.34	1.39	0	29750	5340	5280	5180	5120	5020	5310	5150	51	1560	100	3750	10	1	51379800	2785	9.44	2.79	12	0.36	574.00	1943.00	6480	20240508	-16.36	2550	20231023	112.55	6480	-16.36	20240508	3052	77.59	20240102	24600	-77.97	20240412	4120	31.55	20240805	0.35	N	211050	100	51 억		713777	N	N	1	N	00	N
98	20241015	150948	57	100.00	KOSDAQ		금융	N	N	N	N		N	5410	190	2	3.64	981625020	183155	195.29	5220	5440	5220	6780	3660	5220	5359.53	1.39	0	29094	5340	5280	5180	5120	5020	5310	5150	51	1560	100	3750	10	1	51379800	2780	9.43	2.78	12	0.36	574.00	1943.00	6480	20240508	-16.51	2550	20231023	112.16	6480	-16.51	20240508	3052	77.26	20240102	24600	-78.01	20240412	4120	31.31	20240805	0.35	N	211050	100	51 억		713777	N	N	1	N	00	N
99	20241015	140948	57	100.00	KOSDAQ		금융	N	N	N	N		N	5390	170	2	3.26	932758210	174115	185.65	5220	5440	5220	6780	3660	5220	5357.14	1.39	0	29789	5340	5280	5180	5120	5020	5310	5150	51	1560	100	3750	10	1	51379800	2769	9.39	2.77	12	0.34	574.00	1943.00	6480	20240508	-16.82	2550	20231023	111.37	6480	-16.82	20240508	3052	76.61	20240102	24600	-78.09	20240412	4120	30.83	20240805	0.35	N	211050	100	51 억		713777	N	N	1	N	00	N
100	20241015	130945	57	100.00	KOSDAQ		금융	N	N	N	N		N	5400	180	2	3.45	894359860	167004	178.07	5220	5440	5220	6780	3660	5220	5355.32	1.39	0	28852	5340	5280	5180	5120	5020	5310	5150	51	1560	100	3750	10	1	51379800	2775	9.41	2.78	12	0.33	574.00	1943.00	6480	20240508	-16.67	2550	20231023	111.76	6480	-16.67	20240508	3052	76.93	20240102	24600	-78.05	20240412	4120	31.07	20240805	0.35	N	211050	100	51 억		713777	N	N	1	N	00	N
101	20241015	120947	57	100.00	KOSDAQ		금융	N	N	N	N		N	5420	200	2	3.83	844163660	157715	168.17	5220	5440	5220	6780	3660	5220	5352.46	1.39	0	27321	5340	5280	5180	5120	5020	5310	5150	51	1560	100	3750	10	1	51379800	2785	9.44	2.79	12	0.31	574.00	1943.00	6480	20240508	-16.36	2550	20231023	112.55	6480	-16.36	20240508	3052	77.59	20240102	24600	-77.97	20240412	4120	31.55	20240805	0.35	N	211050	100	51 억		713777	N	N	1	N	00	N
102	20241015	110953	57	100.00	KOSDAQ		금융	N	N	N	N		N	5360	140	2	2.68	625343540	117124	124.89	5220	5420	5220	6780	3660	5220	5339.16	1.39	0	24487	5340	5280	5180	5120	5020	5310	5150	51	1560	100	3750	10	1	51379800	2754	9.34	2.76	12	0.23	574.00	1943.00	6480	20240508	-17.28	2550	20231023	110.20	6480	-17.28	20240508	3052	75.62	20240102	24600	-78.21	20240412	4120	30.10	20240805	0.35	N	211050	100	51 억		713777	N	N	1	N	00	N
103	20241015	100950	57	100.00	KOSDAQ		금융	N	N	N	N		N	5370	150	2	2.87	309319350	57811	61.64	5220	5420	5220	6780	3660	5220	5350.53	1.39	0	14218	5340	5280	5180	5120	5020	5310	5150	51	1560	100	3750	10	1	51379800	2759	9.36	2.76	12	0.11	574.00	1943.00	6480	20240508	-17.13	2550	20231023	110.59	6480	-17.13	20240508	3052	75.95	20240102	24600	-78.17	20240412	4120	30.34	20240805	0.35	N	211050	100	51 억		713777	N	N	1	N	00	N
104	20241015	090944	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	80	2	1.53	56626900	10733	11.44	5220	5340	5220	6780	3660	5220	5275.96	1.39	0	3071	5340	5280	5180	5120	5020	5310	5150	51	1560	100	3750	10	1	51379800	2723	9.23	2.73	12	0.02	574.00	1943.00	6480	20240508	-18.21	2550	20231023	107.84	6480	-18.21	20240508	3052	73.66	20240102	24600	-78.46	20240412	4120	28.64	20240805	0.35	N	211050	100	51 억		713777	N	N	1	N	00	N
105	20241014	160923	57	100.00	KOSDAQ		금융	N	N	N	N		N	5220	140	2	2.76	486858180	93727	232.70	5080	5240	5080	6600	3560	5080	5194.42	1.38	0	2748	5153	5116	5083	5046	5013	5115	5045	51	1520	100	3650	10	1	51379800	2682	9.09	2.69	12	0.18	574.00	1943.00	6480	20240508	-19.44	2550	20231023	104.71	6480	-19.44	20240508	3052	71.04	20240102	24600	-78.78	20240412	4120	26.70	20240805	0.35	N	211050	100	51 억		710986	N	N	1	N	00	N
106	20241014	150934	57	100.00	KOSDAQ		금융	N	N	N	N		N	5240	160	2	3.15	479844020	92384	229.37	5080	5240	5080	6600	3560	5080	5194.02	1.38	0	2547	5153	5116	5083	5046	5013	5115	5045	51	1520	100	3650	10	1	51379800	2692	9.13	2.70	12	0.18	574.00	1943.00	6480	20240508	-19.14	2550	20231023	105.49	6480	-19.14	20240508	3052	71.69	20240102	24600	-78.70	20240412	4120	27.18	20240805	0.35	N	211050	100	51 억		710986	N	N	0	N	00	N
107	20241014	140932	57	100.00	KOSDAQ		금융	N	N	N	N		N	5220	140	2	2.76	427548580	82392	204.56	5080	5240	5080	6600	3560	5080	5189.20	1.38	0	1273	5153	5116	5083	5046	5013	5115	5045	51	1520	100	3650	10	1	51379800	2682	9.09	2.69	12	0.16	574.00	1943.00	6480	20240508	-19.44	2550	20231023	104.71	6480	-19.44	20240508	3052	71.04	20240102	24600	-78.78	20240412	4120	26.70	20240805	0.35	N	211050	100	51 억		710986	N	N	0	N	00	N
108	20241014	130931	57	100.00	KOSDAQ		금융	N	N	N	N		N	5200	120	2	2.36	375883270	72489	179.97	5080	5240	5080	6600	3560	5080	5185.38	1.38	0	-925	5153	5116	5083	5046	5013	5115	5045	51	1520	100	3650	10	1	51379800	2672	9.06	2.68	12	0.14	574.00	1943.00	6480	20240508	-19.75	2550	20231023	103.92	6480	-19.75	20240508	3052	70.38	20240102	24600	-78.86	20240412	4120	26.21	20240805	0.35	N	211050	100	51 억		710986	N	N	0	N	00	N
109	20241014	120925	57	100.00	KOSDAQ		금융	N	N	N	N		N	5230	150	2	2.95	368927240	71153	176.65	5080	5240	5080	6600	3560	5080	5184.99	1.38	0	-864	5153	5116	5083	5046	5013	5115	5045	51	1520	100	3650	10	1	51379800	2687	9.11	2.69	12	0.14	574.00	1943.00	6480	20240508	-19.29	2550	20231023	105.10	6480	-19.29	20240508	3052	71.36	20240102	24600	-78.74	20240412	4120	26.94	20240805	0.35	N	211050	100	51 억		710986	N	N	0	N	00	N
110	20241014	110923	57	100.00	KOSDAQ		금융	N	N	N	N		N	5190	110	2	2.17	286746080	55360	137.44	5080	5190	5080	6600	3560	5080	5179.66	1.38	0	-7162	5153	5116	5083	5046	5013	5115	5045	51	1520	100	3650	10	1	51379800	2667	9.04	2.67	12	0.11	574.00	1943.00	6480	20240508	-19.91	2550	20231023	103.53	6480	-19.91	20240508	3052	70.05	20240102	24600	-78.90	20240412	4120	25.97	20240805	0.35	N	211050	100	51 억		710986	N	N	0	N	00	N
111	20241014	100924	57	100.00	KOSDAQ		금융	N	N	N	N		N	5190	110	2	2.17	270783100	52279	129.80	5080	5190	5080	6600	3560	5080	5179.58	1.38	0	-6849	5153	5116	5083	5046	5013	5115	5045	51	1520	100	3650	10	1	51379800	2667	9.04	2.67	12	0.10	574.00	1943.00	6480	20240508	-19.91	2550	20231023	103.53	6480	-19.91	20240508	3052	70.05	20240102	24600	-78.90	20240412	4120	25.97	20240805	0.35	N	211050	100	51 억		710986	N	N	0	N	00	N
112	20241014	090928	57	100.00	KOSDAQ		금융	N	N	N	N		N	5080	0	3	0.00	2890520	569	1.41	5080	5080	5080	6600	3560	5080	5080.00	1.38	0	268	5153	5116	5083	5046	5013	5115	5045	51	1520	100	3650	10	1	51379800	2610	8.85	2.61	12	0.00	574.00	1943.00	6480	20240508	-21.60	2550	20231023	99.22	6480	-21.60	20240508	3052	66.45	20240102	24600	-79.35	20240412	4120	23.30	20240805	0.35	N	211050	100	51 억		710986	N	N	0	N	00	N
113	20241011	160910	57	100.00	KOSDAQ		금융	N	N	N	N		N	5080	0	3	0.00	204926950	40218	42.12	5080	5120	5050	6600	3560	5080	5095.41	1.41	0	-11840	5246	5162	5066	4982	4886	5115	4935	51	1520	100	3650	10	1	51379800	2610	8.85	2.61	12	0.08	574.00	1943.00	6480	20240508	-21.60	2550	20231023	99.22	6480	-21.60	20240508	3052	66.45	20240102	24600	-79.35	20240412	4120	23.30	20240805	0.35	N	211050	100	51 억		722952	N	N	0	N	00	N
114	20241011	150923	57	100.00	KOSDAQ		금융	N	N	N	N		N	5060	-20	5	-0.39	196742830	38609	40.43	5080	5120	5050	6600	3560	5080	5095.78	1.41	0	-11015	5246	5162	5066	4982	4886	5115	4935	51	1520	100	3650	10	1	51379800	2600	8.82	2.60	12	0.08	574.00	1943.00	6480	20240508	-21.91	2550	20231023	98.43	6480	-21.91	20240508	3052	65.79	20240102	24600	-79.43	20240412	4120	22.82	20240805	0.35	N	211050	100	51 억		722952	N	N	0	N	00	N
115	20241011	140926	57	100.00	KOSDAQ		금융	N	N	N	N		N	5050	-30	5	-0.59	180484780	35401	37.07	5080	5120	5050	6600	3560	5080	5098.30	1.41	0	-9198	5246	5162	5066	4982	4886	5115	4935	51	1520	100	3650	10	1	51379800	2595	8.80	2.60	12	0.07	574.00	1943.00	6480	20240508	-22.07	2550	20231023	98.04	6480	-22.07	20240508	3052	65.47	20240102	24600	-79.47	20240412	4120	22.57	20240805	0.35	N	211050	100	51 억		722952	N	N	0	N	00	N
116	20241011	130926	57	100.00	KOSDAQ		금융	N	N	N	N		N	5120	40	2	0.79	130309820	25577	26.79	5080	5120	5060	6600	3560	5080	5094.80	1.41	0	-5524	5246	5162	5066	4982	4886	5115	4935	51	1520	100	3650	10	1	51379800	2631	8.92	2.64	12	0.05	574.00	1943.00	6480	20240508	-20.99	2550	20231023	100.78	6480	-20.99	20240508	3052	67.76	20240102	24600	-79.19	20240412	4120	24.27	20240805	0.35	N	211050	100	51 억		722952	N	N	0	N	00	N
117	20241011	120919	57	100.00	KOSDAQ		금융	N	N	N	N		N	5110	30	2	0.59	107496190	21115	22.11	5080	5120	5060	6600	3560	5080	5090.99	1.41	0	-4682	5246	5162	5066	4982	4886	5115	4935	51	1520	100	3650	10	1	51379800	2626	8.90	2.63	12	0.04	574.00	1943.00	6480	20240508	-21.14	2550	20231023	100.39	6480	-21.14	20240508	3052	67.43	20240102	24600	-79.23	20240412	4120	24.03	20240805	0.35	N	211050	100	51 억		722952	N	N	0	N	00	N
118	20241011	110920	57	100.00	KOSDAQ		금융	N	N	N	N		N	5070	-10	5	-0.20	64132290	12617	13.21	5080	5100	5060	6600	3560	5080	5083.01	1.41	0	-4406	5246	5162	5066	4982	4886	5115	4935	51	1520	100	3650	10	1	51379800	2605	8.83	2.61	12	0.02	574.00	1943.00	6480	20240508	-21.76	2550	20231023	98.82	6480	-21.76	20240508	3052	66.12	20240102	24600	-79.39	20240412	4120	23.06	20240805	0.35	N	211050	100	51 억		722952	N	N	0	N	00	N
119	20241011	100927	57	100.00	KOSDAQ		금융	N	N	N	N		N	5100	20	2	0.39	48145100	9466	9.91	5080	5100	5060	6600	3560	5080	5086.11	1.41	0	-2708	5246	5162	5066	4982	4886	5115	4935	51	1520	100	3650	10	1	51379800	2620	8.89	2.62	12	0.02	574.00	1943.00	6480	20240508	-21.30	2550	20231023	100.00	6480	-21.30	20240508	3052	67.10	20240102	24600	-79.27	20240412	4120	23.79	20240805	0.35	N	211050	100	51 억		722952	N	N	0	N	00	N
120	20241011	090925	57	100.00	KOSDAQ		금융	N	N	N	N		N	5080	0	3	0.00	1386820	273	0.29	5080	5080	5060	6600	3560	5080	5079.93	1.41	0	-88	5246	5162	5066	4982	4886	5115	4935	51	1520	100	3650	10	1	51379800	2610	8.85	2.61	12	0.00	574.00	1943.00	6480	20240508	-21.60	2550	20231023	99.22	6480	-21.60	20240508	3052	66.45	20240102	24600	-79.35	20240412	4120	23.30	20240805	0.35	N	211050	100	51 억		722952	N	N	0	N	00	N
121	20241010	160944	57	100.00	KOSDAQ		금융	N	N	N	N		N	5080	90	2	1.80	480568345	95490	104.92	5150	5150	4970	6480	3495	4990	5032.66	1.38	0	14910	5193	5091	5038	4936	4883	5065	4910	51	1490	100	3590	10	1	51379800	2610	8.85	2.61	12	0.19	574.00	1943.00	6480	20240508	-21.60	2550	20231023	99.22	6480	-21.60	20240508	3052	66.45	20240102	24600	-79.35	20240412	4120	23.30	20240805	0.35	N	211050	100	51 억		708688	N	N	0	N	00	N
122	20241010	151000	57	100.00	KOSDAQ		금융	N	N	N	N		N	5100	110	2	2.20	467330615	92890	102.06	5150	5150	4970	6480	3495	4990	5031.01	1.38	0	15881	5193	5091	5038	4936	4883	5065	4910	51	1490	100	3590	10	1	51379800	2620	8.89	2.62	12	0.18	574.00	1943.00	6480	20240508	-21.30	2550	20231023	100.00	6480	-21.30	20240508	3052	67.10	20240102	24600	-79.27	20240412	4120	23.79	20240805	0.35	N	211050	100	51 억		708688	N	N	0	N	00	N
123	20241010	140953	57	100.00	KOSDAQ		금융	N	N	N	N		N	5040	50	2	1.00	436301445	86793	95.36	5150	5150	4970	6480	3495	4990	5026.92	1.38	0	15227	5193	5091	5038	4936	4883	5065	4910	51	1490	100	3590	10	1	51379800	2590	8.78	2.59	12	0.17	574.00	1943.00	6480	20240508	-22.22	2550	20231023	97.65	6480	-22.22	20240508	3052	65.14	20240102	24600	-79.51	20240412	4120	22.33	20240805	0.35	N	211050	100	51 억		708688	N	N	0	N	00	N
124	20241010	130950	57	100.00	KOSDAQ		금융	N	N	N	N		N	5080	90	2	1.80	341969385	68168	74.90	5150	5150	4970	6480	3495	4990	5016.57	1.38	0	17500	5193	5091	5038	4936	4883	5065	4910	51	1490	100	3590	10	1	51379800	2610	8.85	2.61	12	0.13	574.00	1943.00	6480	20240508	-21.60	2550	20231023	99.22	6480	-21.60	20240508	3052	66.45	20240102	24600	-79.35	20240412	4120	23.30	20240805	0.35	N	211050	100	51 억		708688	N	N	0	N	00	N
125	20241010	120951	57	100.00	KOSDAQ		금융	N	N	N	N		N	5030	40	2	0.80	228551725	45782	50.30	5150	5150	4970	6480	3495	4990	4992.17	1.38	0	8182	5193	5091	5038	4936	4883	5065	4910	51	1490	100	3590	10	1	51379800	2584	8.76	2.59	12	0.09	574.00	1943.00	6480	20240508	-22.38	2550	20231023	97.25	6480	-22.38	20240508	3052	64.81	20240102	24600	-79.55	20240412	4120	22.09	20240805	0.35	N	211050	100	51 억		708688	N	N	0	N	00	N
126	20241010	110950	57	100.00	KOSDAQ		금융	N	N	N	N		N	5030	40	2	0.80	221986685	44476	48.87	5150	5150	4970	6480	3495	4990	4991.16	1.38	0	7128	5193	5091	5038	4936	4883	5065	4910	51	1490	100	3590	10	1	51379800	2584	8.76	2.59	12	0.09	574.00	1943.00	6480	20240508	-22.38	2550	20231023	97.25	6480	-22.38	20240508	3052	64.81	20240102	24600	-79.55	20240412	4120	22.09	20240805	0.35	N	211050	100	51 억		708688	N	N	0	N	00	N
127	20241010	100949	57	100.00	KOSDAQ		금융	N	N	N	N		N	5030	40	2	0.80	76849385	15326	16.84	5150	5150	4980	6480	3495	4990	5014.31	1.38	0	3245	5193	5091	5038	4936	4883	5065	4910	51	1490	100	3590	10	1	51379800	2584	8.76	2.59	12	0.03	574.00	1943.00	6480	20240508	-22.38	2550	20231023	97.25	6480	-22.38	20240508	3052	64.81	20240102	24600	-79.55	20240412	4120	22.09	20240805	0.35	N	211050	100	51 억		708688	N	N	0	N	00	N
128	20241010	090952	57	100.00	KOSDAQ		금융	N	N	N	N		N	4980	-10	5	-0.20	36870250	7363	8.09	5150	5150	4980	6480	3495	4990	5007.50	1.38	0	-1092	5193	5091	5038	4936	4883	5065	4910	51	1490	100	3590	5	1	51379800	2559	8.68	2.56	12	0.01	574.00	1943.00	6480	20240508	-23.15	2550	20231023	95.29	6480	-23.15	20240508	3052	63.17	20240102	24600	-79.76	20240412	4120	20.87	20240805	0.35	N	211050	100	51 억		708688	N	N	0	N	00	N
129	20241008	160942	57	100.00	KOSDAQ		금융	N	N	N	N		N	4990	-50	5	-0.99	455190615	90862	32.38	5040	5140	4985	6550	3530	5040	5009.69	1.40	0	-9433	5340	5190	5020	4870	4700	5265	4945	51	1510	100	3620	5	1	51379800	2564	8.69	2.57	12	0.18	574.00	1943.00	6480	20240508	-22.99	2550	20231023	95.69	6480	-22.99	20240508	3052	63.50	20240102	24600	-79.72	20240412	4120	21.12	20240805	0.36	N	211050	100	51 억		717989	N	N	0	N	00	N
130	20241008	150950	57	100.00	KOSDAQ		금융	N	N	N	N		N	4995	-45	5	-0.89	434711050	86761	30.92	5040	5140	4985	6550	3530	5040	5010.44	1.40	0	-8356	5340	5190	5020	4870	4700	5265	4945	51	1510	100	3620	5	1	51379800	2566	8.70	2.57	12	0.17	574.00	1943.00	6480	20240508	-22.92	2550	20231023	95.88	6480	-22.92	20240508	3052	63.66	20240102	24600	-79.70	20240412	4120	21.24	20240805	0.36	N	211050	100	51 억		717989	N	N	0	N	00	N
131	20241008	140945	57	100.00	KOSDAQ		금융	N	N	N	N		N	5000	-40	5	-0.79	418514800	83520	29.76	5040	5140	4985	6550	3530	5040	5010.95	1.40	0	-7514	5340	5190	5020	4870	4700	5265	4945	51	1510	100	3620	10	1	51379800	2569	8.71	2.57	12	0.16	574.00	1943.00	6480	20240508	-22.84	2550	20231023	96.08	6480	-22.84	20240508	3052	63.83	20240102	24600	-79.67	20240412	4120	21.36	20240805	0.36	N	211050	100	51 억		717989	N	N	0	N	00	N
132	20241008	130945	57	100.00	KOSDAQ		금융	N	N	N	N		N	4990	-50	5	-0.99	365818600	72999	26.01	5040	5140	4985	6550	3530	5040	5011.28	1.40	0	-6205	5340	5190	5020	4870	4700	5265	4945	51	1510	100	3620	5	1	51379800	2564	8.69	2.57	12	0.14	574.00	1943.00	6480	20240508	-22.99	2550	20231023	95.69	6480	-22.99	20240508	3052	63.50	20240102	24600	-79.72	20240412	4120	21.12	20240805	0.36	N	211050	100	51 억		717989	N	N	0	N	00	N
133	20241008	120946	57	100.00	KOSDAQ		금융	N	N	N	N		N	4990	-50	5	-0.99	353914450	70614	25.16	5040	5140	4990	6550	3530	5040	5011.96	1.40	0	-4408	5340	5190	5020	4870	4700	5265	4945	51	1510	100	3620	5	1	51379800	2564	8.69	2.57	12	0.14	574.00	1943.00	6480	20240508	-22.99	2550	20231023	95.69	6480	-22.99	20240508	3052	63.50	20240102	24600	-79.72	20240412	4120	21.12	20240805	0.36	N	211050	100	51 억		717989	N	N	0	N	00	N
134	20241008	110944	57	100.00	KOSDAQ		금융	N	N	N	N		N	5000	-40	5	-0.79	337820745	67398	24.02	5040	5140	4995	6550	3530	5040	5012.33	1.40	0	-2405	5340	5190	5020	4870	4700	5265	4945	51	1510	100	3620	10	1	51379800	2569	8.71	2.57	12	0.13	574.00	1943.00	6480	20240508	-22.84	2550	20231023	96.08	6480	-22.84	20240508	3052	63.83	20240102	24600	-79.67	20240412	4120	21.36	20240805	0.36	N	211050	100	51 억		717989	N	N	0	N	00	N
135	20241008	100946	57	100.00	KOSDAQ		금융	N	N	N	N		N	5080	40	2	0.79	39990870	7908	2.82	5040	5140	5000	6550	3530	5040	5057.01	1.40	0	-1310	5340	5190	5020	4870	4700	5265	4945	51	1510	100	3620	10	1	51379800	2610	8.85	2.61	12	0.02	574.00	1943.00	6480	20240508	-21.60	2550	20231023	99.22	6480	-21.60	20240508	3052	66.45	20240102	24600	-79.35	20240412	4120	23.30	20240805	0.36	N	211050	100	51 억		717989	N	N	0	N	00	N
136	20241008	090946	57	100.00	KOSDAQ		금융	N	N	N	N		N	5060	20	2	0.40	12389510	2462	0.88	5040	5140	5000	6550	3530	5040	5032.29	1.40	0	-1030	5340	5190	5020	4870	4700	5265	4945	51	1510	100	3620	10	1	51379800	2600	8.82	2.60	12	0.00	574.00	1943.00	6480	20240508	-21.91	2550	20231023	98.43	6480	-21.91	20240508	3052	65.79	20240102	24600	-79.43	20240412	4120	22.82	20240805	0.36	N	211050	100	51 억		717989	N	N	0	N	00	N
137	20241007	160957	57	100.00	KOSDAQ		금융	N	N	N	N		N	5040	140	2	2.86	1413201570	280622	196.91	4940	5170	4850	6370	3430	4900	5035.96	1.37	0	14355	5136	5017	4841	4722	4546	5077	4782	51	1470	100	3520	10	1	51379800	2590	8.78	2.59	12	0.55	574.00	1943.00	6480	20240508	-22.22	2550	20231023	97.65	6480	-22.22	20240508	3052	65.14	20240102	24600	-79.51	20240412	4120	22.33	20240805	0.35	N	211050	100	51 억		704042	N	N	0	N	00	N
138	20241007	150914	57	100.00	KOSDAQ		금융	N	N	N	N		N	5030	130	2	2.65	1295616130	257312	180.55	4940	5170	4850	6370	3430	4900	5035.20	1.37	0	9199	5136	5017	4841	4722	4546	5077	4782	51	1470	100	3520	10	1	51379800	2584	8.76	2.59	12	0.50	574.00	1943.00	6480	20240508	-22.38	2550	20231023	97.25	6480	-22.38	20240508	3052	64.81	20240102	24600	-79.55	20240412	4120	22.09	20240805	0.35	N	211050	100	51 억		704042	N	N	0	N	00	N
139	20241007	140941	57	100.00	KOSDAQ		금융	N	N	N	N		N	5120	220	2	4.49	1012994660	201333	141.27	4940	5160	4850	6370	3430	4900	5031.44	1.37	0	10199	5136	5017	4841	4722	4546	5077	4782	51	1470	100	3520	10	1	51379800	2631	8.92	2.64	12	0.39	574.00	1943.00	6480	20240508	-20.99	2550	20231023	100.78	6480	-20.99	20240508	3052	67.76	20240102	24600	-79.19	20240412	4120	24.27	20240805	0.35	N	211050	100	51 억		704042	N	N	0	N	00	N
140	20241007	130913	57	100.00	KOSDAQ		금융	N	N	N	N		N	5110	210	2	4.29	914348430	182111	127.78	4940	5140	4850	6370	3430	4900	5020.83	1.37	0	10274	5136	5017	4841	4722	4546	5077	4782	51	1470	100	3520	10	1	51379800	2626	8.90	2.63	12	0.35	574.00	1943.00	6480	20240508	-21.14	2550	20231023	100.39	6480	-21.14	20240508	3052	67.43	20240102	24600	-79.23	20240412	4120	24.03	20240805	0.35	N	211050	100	51 억		704042	N	N	0	N	00	N
141	20241007	120946	57	100.00	KOSDAQ		금융	N	N	N	N		N	5080	180	2	3.67	566488960	113747	79.81	4940	5080	4850	6370	3430	4900	4980.25	1.37	0	-3989	5136	5017	4841	4722	4546	5077	4782	51	1470	100	3520	10	1	51379800	2610	8.85	2.61	12	0.22	574.00	1943.00	6480	20240508	-21.60	2550	20231023	99.22	6480	-21.60	20240508	3052	66.45	20240102	24600	-79.35	20240412	4120	23.30	20240805	0.35	N	211050	100	51 억		704042	N	N	0	N	00	N
142	20241007	110900	57	100.00	KOSDAQ		금융	N	N	N	N		N	5070	170	2	3.47	489578890	98530	69.14	4940	5080	4850	6370	3430	4900	4968.83	1.37	0	-2183	5136	5017	4841	4722	4546	5077	4782	51	1470	100	3520	10	1	51379800	2605	8.83	2.61	12	0.19	574.00	1943.00	6480	20240508	-21.76	2550	20231023	98.82	6480	-21.76	20240508	3052	66.12	20240102	24600	-79.39	20240412	4120	23.06	20240805	0.35	N	211050	100	51 억		704042	N	N	0	N	00	N
143	20241007	100856	57	100.00	KOSDAQ		금융	N	N	N	N		N	5010	110	2	2.24	436610150	88034	61.77	4940	5060	4850	6370	3430	4900	4959.56	1.37	0	304	5136	5017	4841	4722	4546	5077	4782	51	1470	100	3520	10	1	51379800	2574	8.73	2.58	12	0.17	574.00	1943.00	6480	20240508	-22.69	2550	20231023	96.47	6480	-22.69	20240508	3052	64.15	20240102	24600	-79.63	20240412	4120	21.60	20240805	0.35	N	211050	100	51 억		704042	N	N	0	N	00	N
144	20241007	090935	57	100.00	KOSDAQ		금융	N	N	N	N		N	4880	-20	5	-0.41	5928360	1207	0.85	4940	4945	4880	6370	3430	4900	4911.65	1.37	0	-591	5136	5017	4841	4722	4546	5077	4782	51	1470	100	3520	5	1	51379800	2507	8.50	2.51	12	0.00	574.00	1943.00	6480	20240508	-24.69	2550	20231023	91.37	6480	-24.69	20240508	3052	59.90	20240102	24600	-80.16	20240412	4120	18.45	20240805	0.35	N	211050	100	51 억		704042	N	N	0	N	00	N
145	20241004	160831	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4900	255	2	5.49	689901370	142183	120.84	4695	4960	4665	6030	3255	4645	4852.21	1.37	0	683	4745	4695	4660	4610	4575	4677	4592	51	1385	100	3340	5	1	51379800	2518	8.54	2.52	12	0.28	574.00	1943.00	6480	20240508	-24.38	2550	20231023	92.16	6480	-24.38	20240508	3052	60.55	20240102	24600	-80.08	20240412	4120	18.93	20240805	0.35	N	211050	100	51 억		703327	N	N	0	N	00	N
146	20241004	150845	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4875	230	2	4.95	681255505	140412	119.33	4695	4960	4665	6030	3255	4645	4851.83	1.37	0	179	4745	4695	4660	4610	4575	4677	4592	51	1385	100	3340	5	1	51379800	2505	8.49	2.51	12	0.27	574.00	1943.00	6480	20240508	-24.77	2550	20231023	91.18	6480	-24.77	20240508	3052	59.73	20240102	24600	-80.18	20240412	4120	18.33	20240805	0.35	N	211050	100	51 억		703327	N	N	0	N	00	N
147	20241004	140833	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4870	225	2	4.84	438632540	90367	76.80	4695	4960	4665	6030	3255	4645	4853.90	1.37	0	217	4745	4695	4660	4610	4575	4677	4592	51	1385	100	3340	5	1	51379800	2502	8.48	2.51	12	0.18	574.00	1943.00	6480	20240508	-24.85	2550	20231023	90.98	6480	-24.85	20240508	3052	59.57	20240102	24600	-80.20	20240412	4120	18.20	20240805	0.35	N	211050	100	51 억		703327	N	N	0	N	00	N
148	20241004	130842	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4865	220	2	4.74	429203890	88429	75.15	4695	4960	4665	6030	3255	4645	4853.66	1.37	0	132	4745	4695	4660	4610	4575	4677	4592	51	1385	100	3340	5	1	51379800	2500	8.48	2.50	12	0.17	574.00	1943.00	6480	20240508	-24.92	2550	20231023	90.78	6480	-24.92	20240508	3052	59.40	20240102	24600	-80.22	20240412	4120	18.08	20240805	0.35	N	211050	100	51 억		703327	N	N	0	N	00	N
149	20241004	120839	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4890	245	2	5.27	409050900	84303	71.65	4695	4960	4665	6030	3255	4645	4852.15	1.37	0	1255	4745	4695	4660	4610	4575	4677	4592	51	1385	100	3340	5	1	51379800	2512	8.52	2.52	12	0.16	574.00	1943.00	6480	20240508	-24.54	2550	20231023	91.76	6480	-24.54	20240508	3052	60.22	20240102	24600	-80.12	20240412	4120	18.69	20240805	0.35	N	211050	100	51 억		703327	N	N	0	N	00	N
150	20241004	110834	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4895	250	2	5.38	375675325	77484	65.85	4695	4960	4665	6030	3255	4645	4848.42	1.37	0	1634	4745	4695	4660	4610	4575	4677	4592	51	1385	100	3340	5	1	51379800	2515	8.53	2.52	12	0.15	574.00	1943.00	6480	20240508	-24.46	2550	20231023	91.96	6480	-24.46	20240508	3052	60.39	20240102	24600	-80.10	20240412	4120	18.81	20240805	0.35	N	211050	100	51 억		703327	N	N	0	N	00	N
151	20241004	100835	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4850	205	2	4.41	219269940	45645	38.79	4695	4885	4665	6030	3255	4645	4803.81	1.37	0	132	4745	4695	4660	4610	4575	4677	4592	51	1385	100	3340	5	1	51379800	2492	8.45	2.50	12	0.09	574.00	1943.00	6480	20240508	-25.15	2550	20231023	90.20	6480	-25.15	20240508	3052	58.91	20240102	24600	-80.28	20240412	4120	17.72	20240805	0.35	N	211050	100	51 억		703327	N	N	0	N	00	N
152	20241004	090838	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4740	95	2	2.05	23832975	5070	4.31	4695	4740	4665	6030	3255	4645	4700.78	1.37	0	1118	4745	4695	4660	4610	4575	4677	4592	51	1385	100	3340	5	1	51379800	2435	8.26	2.44	12	0.01	574.00	1943.00	6480	20240508	-26.85	2550	20231023	85.88	6480	-26.85	20240508	3052	55.31	20240102	24600	-80.73	20240412	4120	15.05	20240805	0.35	N	211050	100	51 억		703327	N	N	0	N	00	N
153	20241002	160831	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4645	5	2	0.11	546835050	117663	204.61	4650	4710	4625	6030	3250	4640	4647.47	1.37	0	-3741	4816	4727	4661	4572	4506	4695	4540	51	1390	100	3340	5	1	51379800	2387	8.09	2.39	12	0.23	574.00	1943.00	6480	20240508	-28.32	2550	20231023	82.16	6480	-28.32	20240508	3052	52.20	20240102	24600	-81.12	20240412	4120	12.74	20240805	0.33	N	211050	100	51 억		704081	N	N	0	N	00	N
154	20241002	150841	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4655	15	2	0.32	542664480	116765	203.05	4650	4710	4625	6030	3250	4640	4647.49	1.37	0	-3177	4816	4727	4661	4572	4506	4695	4540	51	1390	100	3340	5	1	51379800	2392	8.11	2.40	12	0.23	574.00	1943.00	6480	20240508	-28.16	2550	20231023	82.55	6480	-28.16	20240508	3052	52.52	20240102	24600	-81.08	20240412	4120	12.99	20240805	0.33	N	211050	100	51 억		704081	N	N	0	N	00	N
155	20241002	140842	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4645	5	2	0.11	528664355	113752	197.81	4650	4710	4625	6030	3250	4640	4647.52	1.37	0	-1398	4816	4727	4661	4572	4506	4695	4540	51	1390	100	3340	5	1	51379800	2387	8.09	2.39	12	0.22	574.00	1943.00	6480	20240508	-28.32	2550	20231023	82.16	6480	-28.32	20240508	3052	52.20	20240102	24600	-81.12	20240412	4120	12.74	20240805	0.33	N	211050	100	51 억		704081	N	N	0	N	00	N
156	20241002	130832	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4635	-5	5	-0.11	206020610	44283	77.01	4650	4710	4625	6030	3250	4640	4652.36	1.37	0	-2330	4816	4727	4661	4572	4506	4695	4540	51	1390	100	3340	5	1	51379800	2381	8.07	2.39	12	0.09	574.00	1943.00	6480	20240508	-28.47	2550	20231023	81.76	6480	-28.47	20240508	3052	51.87	20240102	24600	-81.16	20240412	4120	12.50	20240805	0.33	N	211050	100	51 억		704081	N	N	0	N	00	N
157	20241002	120831	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4630	-10	5	-0.22	191330270	41114	71.50	4650	4710	4625	6030	3250	4640	4653.65	1.37	0	-704	4816	4727	4661	4572	4506	4695	4540	51	1390	100	3340	5	1	51379800	2379	8.07	2.38	12	0.08	574.00	1943.00	6480	20240508	-28.55	2550	20231023	81.57	6480	-28.55	20240508	3052	51.70	20240102	24600	-81.18	20240412	4120	12.38	20240805	0.33	N	211050	100	51 억		704081	N	N	0	N	00	N
158	20241002	110822	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4650	10	2	0.22	153791910	33015	57.41	4650	4710	4625	6030	3250	4640	4658.24	1.37	0	6981	4816	4727	4661	4572	4506	4695	4540	51	1390	100	3340	5	1	51379800	2389	8.10	2.39	12	0.06	574.00	1943.00	6480	20240508	-28.24	2550	20231023	82.35	6480	-28.24	20240508	3052	52.36	20240102	24600	-81.10	20240412	4120	12.86	20240805	0.33	N	211050	100	51 억		704081	N	N	0	N	00	N
159	20241002	100819	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4665	25	2	0.54	147892500	31747	55.21	4650	4710	4625	6030	3250	4640	4658.47	1.37	0	6848	4816	4727	4661	4572	4506	4695	4540	51	1390	100	3340	5	1	51379800	2397	8.13	2.40	12	0.06	574.00	1943.00	6480	20240508	-28.01	2550	20231023	82.94	6480	-28.01	20240508	3052	52.85	20240102	24600	-81.04	20240412	4120	13.23	20240805	0.33	N	211050	100	51 억		704081	N	N	0	N	00	N
160	20241002	090820	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4645	5	2	0.11	32128680	6922	12.04	4650	4670	4625	6030	3250	4640	4641.53	1.37	0	-5339	4816	4727	4661	4572	4506	4695	4540	51	1390	100	3340	5	1	51379800	2387	8.09	2.39	12	0.01	574.00	1943.00	6480	20240508	-28.32	2550	20231023	82.16	6480	-28.32	20240508	3052	52.20	20240102	24600	-81.12	20240412	4120	12.74	20240805	0.33	N	211050	100	51 억		704081	N	N	0	N	00	N