KissMeData/442770/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	161418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	18334220	8388	1013.04	2210	2210	2180	2850	1540	2195	2185.77	0.01	0	54	2288	2241	2218	2171	2148	2230	2160	4	655	100	1530	5	1	4210000	92	39.11	1.08	12	0.20	56.00	2030.00	2620	20240503	-16.41	2140	20231103	2.34	2620	-16.41	20240503	2160	1.39	20241017	2620	-16.41	20240503	2140	2.34	20231103	0.00	N	442770	100	4 억		465	N	N	0	N	00	N
3	20241031	151441	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	18310130	8377	1011.71	2210	2210	2180	2850	1540	2195	2185.76	0.01	0	54	2288	2241	2218	2171	2148	2230	2160	4	655	100	1530	5	1	4210000	92	39.11	1.08	12	0.20	56.00	2030.00	2620	20240503	-16.41	2140	20231103	2.34	2620	-16.41	20240503	2160	1.39	20241017	2620	-16.41	20240503	2140	2.34	20231103	0.00	N	442770	100	4 억		465	N	N	0	N	00	N
4	20241031	141439	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	16127940	7376	890.82	2210	2210	2180	2850	1540	2195	2186.54	0.01	0	54	2288	2241	2218	2171	2148	2230	2160	4	655	100	1530	5	1	4210000	92	39.20	1.08	12	0.18	56.00	2030.00	2620	20240503	-16.22	2140	20231103	2.57	2620	-16.22	20240503	2160	1.62	20241017	2620	-16.22	20240503	2140	2.57	20231103	0.00	N	442770	100	4 억		465	N	N	0	N	00	N
5	20241031	131440	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	16127940	7376	890.82	2210	2210	2180	2850	1540	2195	2186.54	0.01	0	54	2288	2241	2218	2171	2148	2230	2160	4	655	100	1530	5	1	4210000	92	39.20	1.08	12	0.18	56.00	2030.00	2620	20240503	-16.22	2140	20231103	2.57	2620	-16.22	20240503	2160	1.62	20241017	2620	-16.22	20240503	2140	2.57	20231103	0.00	N	442770	100	4 억		465	N	N	0	N	00	N
6	20241031	121435	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	16127940	7376	890.82	2210	2210	2180	2850	1540	2195	2186.54	0.01	0	54	2288	2241	2218	2171	2148	2230	2160	4	655	100	1530	5	1	4210000	92	39.20	1.08	12	0.18	56.00	2030.00	2620	20240503	-16.22	2140	20231103	2.57	2620	-16.22	20240503	2160	1.62	20241017	2620	-16.22	20240503	2140	2.57	20231103	0.00	N	442770	100	4 억		465	N	N	0	N	00	N
7	20241031	111435	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	16125745	7375	890.70	2210	2210	2180	2850	1540	2195	2186.54	0.01	0	54	2288	2241	2218	2171	2148	2230	2160	4	655	100	1530	5	1	4210000	92	38.93	1.07	12	0.18	56.00	2030.00	2620	20240503	-16.79	2140	20231103	1.87	2620	-16.79	20240503	2160	0.93	20241017	2620	-16.79	20240503	2140	1.87	20231103	0.00	N	442770	100	4 억		465	N	N	0	N	00	N
8	20241031	101438	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	9270395	4245	512.68	2210	2210	2180	2850	1540	2195	2183.84	0.01	0	95	2288	2241	2218	2171	2148	2230	2160	4	655	100	1530	5	1	4210000	92	39.20	1.08	12	0.10	56.00	2030.00	2620	20240503	-16.22	2140	20231103	2.57	2620	-16.22	20240503	2160	1.62	20241017	2620	-16.22	20240503	2140	2.57	20231103	0.00	N	442770	100	4 억		465	N	N	0	N	00	N
9	20241031	091435	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	15	2	0.68	2210	1	0.12	2210	2210	2210	2850	1540	2195	2210.00	0.01	0	-1	2288	2241	2218	2171	2148	2230	2160	4	655	100	1530	5	1	4210000	93	39.46	1.09	12	0.00	56.00	2030.00	2620	20240503	-15.65	2140	20231103	3.27	2620	-15.65	20240503	2160	2.31	20241017	2620	-15.65	20240503	2140	3.27	20231103	0.00	N	442770	100	4 억		465	N	N	0	N	00	N
10	20241030	161429	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	1825440	828	12.47	2265	2265	2195	2845	1535	2190	2204.64	0.01	0	0	2336	2262	2226	2152	2116	2245	2135	4	655	100	1530	5	1	4210000	92	39.20	1.08	12	0.02	56.00	2030.00	2620	20240503	-16.22	2140	20231103	2.57	2620	-16.22	20240503	2160	1.62	20241017	2620	-16.22	20240503	2140	2.57	20231103	0.00	N	442770	100	4 억		465	N	N	0	N	00	N
11	20241030	151506	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	20	2	0.91	571865	259	3.90	2265	2265	2200	2845	1535	2190	2207.97	0.01	0	42	2336	2262	2226	2152	2116	2245	2135	4	655	100	1530	5	1	4210000	93	39.46	1.09	12	0.01	56.00	2030.00	2620	20240503	-15.65	2140	20231103	3.27	2620	-15.65	20240503	2160	2.31	20241017	2620	-15.65	20240503	2140	3.27	20231103	0.00	N	442770	100	4 억		465	N	N	0	N	00	N
12	20241030	141440	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	40	2	1.83	529970	240	3.61	2265	2265	2205	2845	1535	2190	2208.21	0.01	0	42	2336	2262	2226	2152	2116	2245	2135	4	655	100	1530	5	1	4210000	94	39.82	1.10	12	0.01	56.00	2030.00	2620	20240503	-14.89	2140	20231103	4.21	2620	-14.89	20240503	2160	3.24	20241017	2620	-14.89	20240503	2140	4.21	20231103	0.00	N	442770	100	4 억		465	N	N	0	N	00	N
13	20241030	131447	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	15	2	0.68	527740	239	3.60	2265	2265	2205	2845	1535	2190	2208.12	0.01	0	42	2336	2262	2226	2152	2116	2245	2135	4	655	100	1530	5	1	4210000	93	39.38	1.09	12	0.01	56.00	2030.00	2620	20240503	-15.84	2140	20231103	3.04	2620	-15.84	20240503	2160	2.08	20241017	2620	-15.84	20240503	2140	3.04	20231103	0.00	N	442770	100	4 억		465	N	N	0	N	00	N
14	20241030	121505	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	15	2	0.68	305005	138	2.08	2265	2265	2205	2845	1535	2190	2210.18	0.01	0	0	2336	2262	2226	2152	2116	2245	2135	4	655	100	1530	5	1	4210000	93	39.38	1.09	12	0.00	56.00	2030.00	2620	20240503	-15.84	2140	20231103	3.04	2620	-15.84	20240503	2160	2.08	20241017	2620	-15.84	20240503	2140	3.04	20231103	0.00	N	442770	100	4 억		465	N	N	0	N	00	N
15	20241030	111442	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	65	2	2.97	17975	8	0.12	2265	2265	2205	2845	1535	2190	2246.88	0.01	0	0	2336	2262	2226	2152	2116	2245	2135	4	655	100	1530	5	1	4210000	95	40.27	1.11	12	0.00	56.00	2030.00	2620	20240503	-13.93	2140	20231103	5.37	2620	-13.93	20240503	2160	4.40	20241017	2620	-13.93	20240503	2140	5.37	20231103	0.00	N	442770	100	4 억		465	N	N	0	N	00	N
16	20241030	101431	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	75	2	3.42	2265	1	0.02	2265	2265	2265	2845	1535	2190	2265.00	0.01	0	0	2336	2262	2226	2152	2116	2245	2135	4	655	100	1530	5	1	4210000	95	40.45	1.12	12	0.00	56.00	2030.00	2620	20240503	-13.55	2140	20231103	5.84	2620	-13.55	20240503	2160	4.86	20241017	2620	-13.55	20240503	2140	5.84	20231103	0.00	N	442770	100	4 억		465	N	N	0	N	00	N
17	20241030	091440	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	75	2	3.42	2265	1	0.02	2265	2265	2265	2845	1535	2190	2265.00	0.01	0	0	2336	2262	2226	2152	2116	2245	2135	4	655	100	1530	5	1	4210000	95	40.45	1.12	12	0.00	56.00	2030.00	2620	20240503	-13.55	2140	20231103	5.84	2620	-13.55	20240503	2160	4.86	20241017	2620	-13.55	20240503	2140	5.84	20231103	0.00	N	442770	100	4 억		465	N	N	0	N	00	N
18	20241029	161344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	14643400	6640	176.88	2195	2300	2190	2845	1535	2190	2205.33	0.01	0	-275	2203	2196	2188	2181	2173	2197	2182	4	655	100	1530	5	1	4210000	92	39.11	1.08	12	0.16	56.00	2030.00	2620	20240503	-16.41	2140	20231103	2.34	2620	-16.41	20240503	2160	1.39	20241017	2620	-16.41	20240503	2140	2.34	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
19	20241029	151406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	14165950	6422	171.07	2195	2300	2195	2845	1535	2190	2205.85	0.01	0	-275	2203	2196	2188	2181	2173	2197	2182	4	655	100	1530	5	1	4210000	93	39.29	1.08	12	0.15	56.00	2030.00	2620	20240503	-16.03	2140	20231103	2.80	2620	-16.03	20240503	2160	1.85	20241017	2620	-16.03	20240503	2140	2.80	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
20	20241029	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	14165950	6422	171.07	2195	2300	2195	2845	1535	2190	2205.85	0.01	0	-275	2203	2196	2188	2181	2173	2197	2182	4	655	100	1530	5	1	4210000	93	39.29	1.08	12	0.15	56.00	2030.00	2620	20240503	-16.03	2140	20231103	2.80	2620	-16.03	20240503	2160	1.85	20241017	2620	-16.03	20240503	2140	2.80	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
21	20241029	131354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	6347530	2866	76.35	2195	2300	2195	2845	1535	2190	2214.77	0.01	0	-275	2203	2196	2188	2181	2173	2197	2182	4	655	100	1530	5	1	4210000	92	39.20	1.08	12	0.07	56.00	2030.00	2620	20240503	-16.22	2140	20231103	2.57	2620	-16.22	20240503	2160	1.62	20241017	2620	-16.22	20240503	2140	2.57	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
22	20241029	121354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	3654265	1639	43.66	2195	2300	2195	2845	1535	2190	2229.57	0.01	0	-192	2203	2196	2188	2181	2173	2197	2182	4	655	100	1530	5	1	4210000	93	39.29	1.08	12	0.04	56.00	2030.00	2620	20240503	-16.03	2140	20231103	2.80	2620	-16.03	20240503	2160	1.85	20241017	2620	-16.03	20240503	2140	2.80	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
23	20241029	111418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	3654265	1639	43.66	2195	2300	2195	2845	1535	2190	2229.57	0.01	0	-192	2203	2196	2188	2181	2173	2197	2182	4	655	100	1530	5	1	4210000	93	39.29	1.08	12	0.04	56.00	2030.00	2620	20240503	-16.03	2140	20231103	2.80	2620	-16.03	20240503	2160	1.85	20241017	2620	-16.03	20240503	2140	2.80	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
24	20241029	101352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	2195	1	0.03	2195	2195	2195	2845	1535	2190	2195.00	0.01	0	-1	2203	2196	2188	2181	2173	2197	2182	4	655	100	1530	5	1	4210000	92	39.20	1.08	12	0.00	56.00	2030.00	2620	20240503	-16.22	2140	20231103	2.57	2620	-16.22	20240503	2160	1.62	20241017	2620	-16.22	20240503	2140	2.57	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
25	20241028	161335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	8216210	3754	46.20	2190	2195	2180	2840	1530	2185	2188.65	0.01	0	-200	2255	2220	2200	2165	2145	2210	2155	4	655	100	1520	5	1	4210000	92	39.11	1.08	12	0.09	56.00	2030.00	2620	20240503	-16.41	2140	20231103	2.34	2620	-16.41	20240503	2160	1.39	20241017	2620	-16.41	20240503	2140	2.34	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
26	20241028	151350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	8137440	3718	45.75	2190	2195	2180	2840	1530	2185	2188.66	0.01	0	-165	2255	2220	2200	2165	2145	2210	2155	4	655	100	1520	5	1	4210000	92	39.11	1.08	12	0.09	56.00	2030.00	2620	20240503	-16.41	2140	20231103	2.34	2620	-16.41	20240503	2160	1.39	20241017	2620	-16.41	20240503	2140	2.34	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
27	20241028	141352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	5904255	2696	33.18	2190	2195	2190	2840	1530	2185	2190.01	0.01	0	15	2255	2220	2200	2165	2145	2210	2155	4	655	100	1520	5	1	4210000	92	39.20	1.08	12	0.06	56.00	2030.00	2620	20240503	-16.22	2140	20231103	2.57	2620	-16.22	20240503	2160	1.62	20241017	2620	-16.22	20240503	2140	2.57	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
28	20241028	131345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	3460210	1580	19.44	2190	2195	2190	2840	1530	2185	2190.01	0.01	0	0	2255	2220	2200	2165	2145	2210	2155	4	655	100	1520	5	1	4210000	92	39.11	1.08	12	0.04	56.00	2030.00	2620	20240503	-16.41	2140	20231103	2.34	2620	-16.41	20240503	2160	1.39	20241017	2620	-16.41	20240503	2140	2.34	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
29	20241028	121346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	3111995	1421	17.49	2190	2195	2190	2840	1530	2185	2190.00	0.01	0	0	2255	2220	2200	2165	2145	2210	2155	4	655	100	1520	5	1	4210000	92	39.11	1.08	12	0.03	56.00	2030.00	2620	20240503	-16.41	2140	20231103	2.34	2620	-16.41	20240503	2160	1.39	20241017	2620	-16.41	20240503	2140	2.34	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
30	20241028	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	921995	421	5.18	2190	2195	2190	2840	1530	2185	2190.01	0.01	0	0	2255	2220	2200	2165	2145	2210	2155	4	655	100	1520	5	1	4210000	92	39.11	1.08	12	0.01	56.00	2030.00	2620	20240503	-16.41	2140	20231103	2.34	2620	-16.41	20240503	2160	1.39	20241017	2620	-16.41	20240503	2140	2.34	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
31	20241028	101332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	13140	6	0.07	2190	2190	2190	2840	1530	2185	2190.00	0.01	0	0	2255	2220	2200	2165	2145	2210	2155	4	655	100	1520	5	1	4210000	92	39.11	1.08	12	0.00	56.00	2030.00	2620	20240503	-16.41	2140	20231103	2.34	2620	-16.41	20240503	2160	1.39	20241017	2620	-16.41	20240503	2140	2.34	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
32	20241028	091342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	2190	1	0.01	2190	2190	2190	2840	1530	2185	2190.00	0.01	0	0	2255	2220	2200	2165	2145	2210	2155	4	655	100	1520	5	1	4210000	92	39.11	1.08	12	0.00	56.00	2030.00	2620	20240503	-16.41	2140	20231103	2.34	2620	-16.41	20240503	2160	1.39	20241017	2620	-16.41	20240503	2140	2.34	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
33	20241025	161343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	17745475	8126	101.68	2235	2235	2180	2860	1540	2200	2183.79	0.01	0	0	2210	2205	2200	2195	2190	2205	2195	4	660	100	1540	5	1	4210000	92	39.02	1.08	12	0.19	56.00	2030.00	2620	20240503	-16.60	2140	20231103	2.10	2620	-16.60	20240503	2160	1.16	20241017	2620	-16.60	20240503	2140	2.10	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
34	20241025	151348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	17640595	8078	101.08	2235	2235	2180	2860	1540	2200	2183.78	0.01	0	48	2210	2205	2200	2195	2190	2205	2195	4	660	100	1540	5	1	4210000	92	39.11	1.08	12	0.19	56.00	2030.00	2620	20240503	-16.41	2140	20231103	2.34	2620	-16.41	20240503	2160	1.39	20241017	2620	-16.41	20240503	2140	2.34	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
35	20241025	141345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	15370815	7040	88.09	2235	2235	2180	2860	1540	2200	2183.35	0.01	0	196	2210	2205	2200	2195	2190	2205	2195	4	660	100	1540	5	1	4210000	92	39.02	1.08	12	0.17	56.00	2030.00	2620	20240503	-16.60	2140	20231103	2.10	2620	-16.60	20240503	2160	1.16	20241017	2620	-16.60	20240503	2140	2.10	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
36	20241025	131345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	12529945	5738	71.80	2235	2235	2180	2860	1540	2200	2183.68	0.01	0	529	2210	2205	2200	2195	2190	2205	2195	4	660	100	1540	5	1	4210000	92	39.02	1.08	12	0.14	56.00	2030.00	2620	20240503	-16.60	2140	20231103	2.10	2620	-16.60	20240503	2160	1.16	20241017	2620	-16.60	20240503	2140	2.10	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
37	20241025	121349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	9372760	4292	53.70	2235	2235	2180	2860	1540	2200	2183.77	0.01	0	529	2210	2205	2200	2195	2190	2205	2195	4	660	100	1540	5	1	4210000	92	39.02	1.08	12	0.10	56.00	2030.00	2620	20240503	-16.60	2140	20231103	2.10	2620	-16.60	20240503	2160	1.16	20241017	2620	-16.60	20240503	2140	2.10	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
38	20241025	111343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	9132400	4182	52.33	2235	2235	2180	2860	1540	2200	2183.74	0.01	0	529	2210	2205	2200	2195	2190	2205	2195	4	660	100	1540	5	1	4210000	92	39.02	1.08	12	0.10	56.00	2030.00	2620	20240503	-16.60	2140	20231103	2.10	2620	-16.60	20240503	2160	1.16	20241017	2620	-16.60	20240503	2140	2.10	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
39	20241025	101343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	8485630	3886	48.62	2235	2235	2180	2860	1540	2200	2183.64	0.01	0	481	2210	2205	2200	2195	2190	2205	2195	4	660	100	1540	5	1	4210000	92	39.02	1.08	12	0.09	56.00	2030.00	2620	20240503	-16.60	2140	20231103	2.10	2620	-16.60	20240503	2160	1.16	20241017	2620	-16.60	20240503	2140	2.10	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
40	20241025	091346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	35	2	1.59	2235	1	0.01	2235	2235	2235	2860	1540	2200	2235.00	0.01	0	0	2210	2205	2200	2195	2190	2205	2195	4	660	100	1540	5	1	4210000	94	39.91	1.10	12	0.00	56.00	2030.00	2620	20240503	-14.69	2140	20231103	4.44	2620	-14.69	20240503	2160	3.47	20241017	2620	-14.69	20240503	2140	4.44	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
41	20241024	161317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	17582685	7992	543.67	2200	2205	2195	2860	1540	2200	2200.04	0.01	0	-365	2256	2227	2206	2177	2156	2217	2167	4	660	100	1540	5	1	4210000	93	39.29	1.08	12	0.19	56.00	2030.00	2620	20240503	-16.03	2140	20231103	2.80	2620	-16.03	20240503	2160	1.85	20241017	2620	-16.03	20240503	2140	2.80	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
42	20241024	151331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	17558485	7981	542.93	2200	2205	2195	2860	1540	2200	2200.04	0.01	0	-365	2256	2227	2206	2177	2156	2217	2167	4	660	100	1540	5	1	4210000	93	39.29	1.08	12	0.19	56.00	2030.00	2620	20240503	-16.03	2140	20231103	2.80	2620	-16.03	20240503	2160	1.85	20241017	2620	-16.03	20240503	2140	2.80	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
43	20241024	141316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	15356285	6980	474.83	2200	2205	2195	2860	1540	2200	2200.04	0.01	0	-365	2256	2227	2206	2177	2156	2217	2167	4	660	100	1540	5	1	4210000	92	39.20	1.08	12	0.17	56.00	2030.00	2620	20240503	-16.22	2140	20231103	2.57	2620	-16.22	20240503	2160	1.62	20241017	2620	-16.22	20240503	2140	2.57	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
44	20241024	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	7948600	3613	245.78	2200	2200	2200	2860	1540	2200	2200.00	0.01	0	-299	2256	2227	2206	2177	2156	2217	2167	4	660	100	1540	5	1	4210000	93	39.29	1.08	12	0.09	56.00	2030.00	2620	20240503	-16.03	2140	20231103	2.80	2620	-16.03	20240503	2160	1.85	20241017	2620	-16.03	20240503	2140	2.80	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
45	20241024	121321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	7948600	3613	245.78	2200	2200	2200	2860	1540	2200	2200.00	0.01	0	-299	2256	2227	2206	2177	2156	2217	2167	4	660	100	1540	5	1	4210000	93	39.29	1.08	12	0.09	56.00	2030.00	2620	20240503	-16.03	2140	20231103	2.80	2620	-16.03	20240503	2160	1.85	20241017	2620	-16.03	20240503	2140	2.80	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
46	20241024	111322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	7706600	3503	238.30	2200	2200	2200	2860	1540	2200	2200.00	0.01	0	-299	2256	2227	2206	2177	2156	2217	2167	4	660	100	1540	5	1	4210000	93	39.29	1.08	12	0.08	56.00	2030.00	2620	20240503	-16.03	2140	20231103	2.80	2620	-16.03	20240503	2160	1.85	20241017	2620	-16.03	20240503	2140	2.80	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
47	20241024	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	6600	3	0.20	2200	2200	2200	2860	1540	2200	2200.00	0.01	0	-3	2256	2227	2206	2177	2156	2217	2167	4	660	100	1540	5	1	4210000	93	39.29	1.08	12	0.00	56.00	2030.00	2620	20240503	-16.03	2140	20231103	2.80	2620	-16.03	20240503	2160	1.85	20241017	2620	-16.03	20240503	2140	2.80	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
48	20241024	091423	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	2200	1	0.07	2200	2200	2200	2860	1540	2200	2200.00	0.01	0	-1	2256	2227	2206	2177	2156	2217	2167	4	660	100	1540	5	1	4210000	93	39.29	1.08	12	0.00	56.00	2030.00	2620	20240503	-16.03	2140	20231103	2.80	2620	-16.03	20240503	2160	1.85	20241017	2620	-16.03	20240503	2140	2.80	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
49	20241023	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	3228380	1470	25.88	2235	2235	2185	2865	1545	2205	2196.18	0.01	0	0	2255	2230	2210	2185	2165	2220	2175	4	660	100	1540	5	1	4210000	93	39.29	1.08	12	0.03	56.00	2030.00	2620	20240503	-16.03	2140	20231103	2.80	2620	-16.03	20240503	2160	1.85	20241017	2620	-16.03	20240503	2140	2.80	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
50	20241023	151353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	3215180	1464	25.78	2235	2235	2185	2865	1545	2205	2196.16	0.01	0	0	2255	2230	2210	2185	2165	2220	2175	4	660	100	1540	5	1	4210000	93	39.29	1.08	12	0.03	56.00	2030.00	2620	20240503	-16.03	2140	20231103	2.80	2620	-16.03	20240503	2160	1.85	20241017	2620	-16.03	20240503	2140	2.80	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
51	20241023	141357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	2821365	1285	22.63	2235	2235	2185	2865	1545	2205	2195.61	0.01	0	0	2255	2230	2210	2185	2165	2220	2175	4	660	100	1540	5	1	4210000	93	39.29	1.08	12	0.03	56.00	2030.00	2620	20240503	-16.03	2140	20231103	2.80	2620	-16.03	20240503	2160	1.85	20241017	2620	-16.03	20240503	2140	2.80	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
52	20241023	131337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	30865	14	0.25	2235	2235	2200	2865	1545	2205	2204.64	0.01	0	0	2255	2230	2210	2185	2165	2220	2175	4	660	100	1540	5	1	4210000	93	39.29	1.08	12	0.00	56.00	2030.00	2620	20240503	-16.03	2140	20231103	2.80	2620	-16.03	20240503	2160	1.85	20241017	2620	-16.03	20240503	2140	2.80	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
53	20241023	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	30865	14	0.25	2235	2235	2200	2865	1545	2205	2204.64	0.01	0	0	2255	2230	2210	2185	2165	2220	2175	4	660	100	1540	5	1	4210000	93	39.29	1.08	12	0.00	56.00	2030.00	2620	20240503	-16.03	2140	20231103	2.80	2620	-16.03	20240503	2160	1.85	20241017	2620	-16.03	20240503	2140	2.80	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
54	20241023	111326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	15	2	0.68	4455	2	0.04	2235	2235	2220	2865	1545	2205	2227.50	0.01	0	0	2255	2230	2210	2185	2165	2220	2175	4	660	100	1540	5	1	4210000	93	39.64	1.09	12	0.00	56.00	2030.00	2620	20240503	-15.27	2140	20231103	3.74	2620	-15.27	20240503	2160	2.78	20241017	2620	-15.27	20240503	2140	3.74	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
55	20241023	101330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	15	2	0.68	4455	2	0.04	2235	2235	2220	2865	1545	2205	2227.50	0.01	0	0	2255	2230	2210	2185	2165	2220	2175	4	660	100	1540	5	1	4210000	93	39.64	1.09	12	0.00	56.00	2030.00	2620	20240503	-15.27	2140	20231103	3.74	2620	-15.27	20240503	2160	2.78	20241017	2620	-15.27	20240503	2140	3.74	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
56	20241023	091331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	30	2	1.36	2235	1	0.02	2235	2235	2235	2865	1545	2205	2235.00	0.01	0	0	2255	2230	2210	2185	2165	2220	2175	4	660	100	1540	5	1	4210000	94	39.91	1.10	12	0.00	56.00	2030.00	2620	20240503	-14.69	2140	20231103	4.44	2620	-14.69	20240503	2160	3.47	20241017	2620	-14.69	20240503	2140	4.44	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
57	20241022	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	15	2	0.68	12500325	5679	153.94	2235	2235	2190	2845	1535	2190	2201.15	0.01	0	0	2230	2210	2195	2175	2160	2202	2167	4	655	100	1530	5	1	4210000	93	39.38	1.09	12	0.13	56.00	2030.00	2620	20240503	-15.84	2140	20231103	3.04	2620	-15.84	20240503	2160	2.08	20241017	2620	-15.84	20240503	2140	3.04	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
58	20241022	151333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	15	2	0.68	12476070	5668	153.65	2235	2235	2190	2845	1535	2190	2201.14	0.01	0	10	2230	2210	2195	2175	2160	2202	2167	4	655	100	1530	5	1	4210000	93	39.38	1.09	12	0.13	56.00	2030.00	2620	20240503	-15.84	2140	20231103	3.04	2620	-15.84	20240503	2160	2.08	20241017	2620	-15.84	20240503	2140	3.04	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
59	20241022	141333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	20	2	0.91	2656075	1209	32.77	2235	2235	2190	2845	1535	2190	2196.92	0.01	0	10	2230	2210	2195	2175	2160	2202	2167	4	655	100	1530	5	1	4210000	93	39.46	1.09	12	0.03	56.00	2030.00	2620	20240503	-15.65	2140	20231103	3.27	2620	-15.65	20240503	2160	2.31	20241017	2620	-15.65	20240503	2140	3.27	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
60	20241022	131332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	20	2	0.91	1346955	615	16.67	2235	2235	2190	2845	1535	2190	2190.17	0.01	0	10	2230	2210	2195	2175	2160	2202	2167	4	655	100	1530	5	1	4210000	93	39.46	1.09	12	0.01	56.00	2030.00	2620	20240503	-15.65	2140	20231103	3.27	2620	-15.65	20240503	2160	2.31	20241017	2620	-15.65	20240503	2140	3.27	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
61	20241022	121327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	20	2	0.91	1346955	615	16.67	2235	2235	2190	2845	1535	2190	2190.17	0.01	0	10	2230	2210	2195	2175	2160	2202	2167	4	655	100	1530	5	1	4210000	93	39.46	1.09	12	0.01	56.00	2030.00	2620	20240503	-15.65	2140	20231103	3.27	2620	-15.65	20240503	2160	2.31	20241017	2620	-15.65	20240503	2140	3.27	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
62	20241022	111323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	20	2	0.91	1346955	615	16.67	2235	2235	2190	2845	1535	2190	2190.17	0.01	0	10	2230	2210	2195	2175	2160	2202	2167	4	655	100	1530	5	1	4210000	93	39.46	1.09	12	0.01	56.00	2030.00	2620	20240503	-15.65	2140	20231103	3.27	2620	-15.65	20240503	2160	2.31	20241017	2620	-15.65	20240503	2140	3.27	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
63	20241022	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	35085	16	0.43	2235	2235	2190	2845	1535	2190	2192.81	0.01	0	10	2230	2210	2195	2175	2160	2202	2167	4	655	100	1530	5	1	4210000	92	39.11	1.08	12	0.00	56.00	2030.00	2620	20240503	-16.41	2140	20231103	2.34	2620	-16.41	20240503	2160	1.39	20241017	2620	-16.41	20240503	2140	2.34	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
64	20241022	091324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	45	2	2.05	2235	1	0.03	2235	2235	2235	2845	1535	2190	2235.00	0.01	0	0	2230	2210	2195	2175	2160	2202	2167	4	655	100	1530	5	1	4210000	94	39.91	1.10	12	0.00	56.00	2030.00	2620	20240503	-14.69	2140	20231103	4.44	2620	-14.69	20240503	2160	3.47	20241017	2620	-14.69	20240503	2140	4.44	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
65	20241021	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	20	2	0.92	8103415	3689	36.29	2215	2215	2180	2820	1520	2170	2196.64	0.01	0	920	2243	2206	2188	2151	2133	2197	2142	4	650	100	1510	5	1	4210000	92	39.11	1.08	12	0.09	56.00	2030.00	2620	20240503	-16.41	2140	20231103	2.34	2620	-16.41	20240503	2160	1.39	20241017	2620	-16.41	20240503	2140	2.34	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
66	20241021	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	20	2	0.92	8079325	3678	36.19	2215	2215	2180	2820	1520	2170	2196.66	0.01	0	920	2243	2206	2188	2151	2133	2197	2142	4	650	100	1510	5	1	4210000	92	39.11	1.08	12	0.09	56.00	2030.00	2620	20240503	-16.41	2140	20231103	2.34	2620	-16.41	20240503	2160	1.39	20241017	2620	-16.41	20240503	2140	2.34	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
67	20241021	141322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	25	2	1.15	6055765	2754	27.10	2215	2215	2180	2820	1520	2170	2198.90	0.01	0	0	2243	2206	2188	2151	2133	2197	2142	4	650	100	1510	5	1	4210000	92	39.20	1.08	12	0.07	56.00	2030.00	2620	20240503	-16.22	2140	20231103	2.57	2620	-16.22	20240503	2160	1.62	20241017	2620	-16.22	20240503	2140	2.57	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
68	20241021	131319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	30	2	1.38	5807730	2641	25.98	2215	2215	2180	2820	1520	2170	2199.06	0.01	0	0	2243	2206	2188	2151	2133	2197	2142	4	650	100	1510	5	1	4210000	93	39.29	1.08	12	0.06	56.00	2030.00	2620	20240503	-16.03	2140	20231103	2.80	2620	-16.03	20240503	2160	1.85	20241017	2620	-16.03	20240503	2140	2.80	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
69	20241021	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	30	2	1.38	5559130	2528	24.87	2215	2215	2180	2820	1520	2170	2199.02	0.01	0	0	2243	2206	2188	2151	2133	2197	2142	4	650	100	1510	5	1	4210000	93	39.29	1.08	12	0.06	56.00	2030.00	2620	20240503	-16.03	2140	20231103	2.80	2620	-16.03	20240503	2160	1.85	20241017	2620	-16.03	20240503	2140	2.80	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
70	20241021	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	30	2	1.38	5061930	2302	22.65	2215	2215	2180	2820	1520	2170	2198.93	0.01	0	0	2243	2206	2188	2151	2133	2197	2142	4	650	100	1510	5	1	4210000	93	39.29	1.08	12	0.05	56.00	2030.00	2620	20240503	-16.03	2140	20231103	2.80	2620	-16.03	20240503	2160	1.85	20241017	2620	-16.03	20240503	2140	2.80	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
71	20241021	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	682625	311	3.06	2215	2215	2180	2820	1520	2170	2194.94	0.01	0	0	2243	2206	2188	2151	2133	2197	2142	4	650	100	1510	5	1	4210000	92	38.93	1.07	12	0.01	56.00	2030.00	2620	20240503	-16.79	2140	20231103	1.87	2620	-16.79	20240503	2160	0.93	20241017	2620	-16.79	20240503	2140	1.87	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
72	20241021	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	45	2	2.07	2215	1	0.01	2215	2215	2215	2820	1520	2170	2215.00	0.01	0	0	2243	2206	2188	2151	2133	2197	2142	4	650	100	1510	5	1	4210000	93	39.55	1.09	12	0.00	56.00	2030.00	2620	20240503	-15.46	2140	20231103	3.50	2620	-15.46	20240503	2160	2.55	20241017	2620	-15.46	20240503	2140	3.50	20231103	0.00	N	442770	100	4 억		500	N	N	0	N	00	N
73	20241018	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	22316805	10164	22.93	2225	2225	2170	2805	1515	2160	2195.67	0.02	0	-250	2253	2206	2183	2136	2113	2195	2125	4	645	100	1510	5	1	4210000	91	38.75	1.07	12	0.24	56.00	2030.00	2620	20240503	-17.18	2140	20231103	1.40	2620	-17.18	20240503	2160	0.46	20241017	2620	-17.18	20240503	2140	1.40	20231103	0.00	N	442770	100	4 억		750	N	N	0	N	00	N
74	20241018	151346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	25	2	1.16	21513905	9794	22.09	2225	2225	2180	2805	1515	2160	2196.64	0.02	0	120	2253	2206	2183	2136	2113	2195	2125	4	645	100	1510	5	1	4210000	92	39.02	1.08	12	0.23	56.00	2030.00	2620	20240503	-16.60	2140	20231103	2.10	2620	-16.60	20240503	2160	1.16	20241017	2620	-16.60	20240503	2140	2.10	20231103	0.00	N	442770	100	4 억		750	N	N	0	N	00	N
75	20241018	141345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	40	2	1.85	20291995	9236	20.84	2225	2225	2180	2805	1515	2160	2197.05	0.02	0	-250	2253	2206	2183	2136	2113	2195	2125	4	645	100	1510	5	1	4210000	93	39.29	1.08	12	0.22	56.00	2030.00	2620	20240503	-16.03	2140	20231103	2.80	2620	-16.03	20240503	2160	1.85	20241017	2620	-16.03	20240503	2140	2.80	20231103	0.00	N	442770	100	4 억		750	N	N	0	N	00	N
76	20241018	131330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	40	2	1.85	20291995	9236	20.84	2225	2225	2180	2805	1515	2160	2197.05	0.02	0	-250	2253	2206	2183	2136	2113	2195	2125	4	645	100	1510	5	1	4210000	93	39.29	1.08	12	0.22	56.00	2030.00	2620	20240503	-16.03	2140	20231103	2.80	2620	-16.03	20240503	2160	1.85	20241017	2620	-16.03	20240503	2140	2.80	20231103	0.00	N	442770	100	4 억		750	N	N	0	N	00	N
77	20241018	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	40	2	1.85	20291995	9236	20.84	2225	2225	2180	2805	1515	2160	2197.05	0.02	0	-250	2253	2206	2183	2136	2113	2195	2125	4	645	100	1510	5	1	4210000	93	39.29	1.08	12	0.22	56.00	2030.00	2620	20240503	-16.03	2140	20231103	2.80	2620	-16.03	20240503	2160	1.85	20241017	2620	-16.03	20240503	2140	2.80	20231103	0.00	N	442770	100	4 억		750	N	N	0	N	00	N
78	20241018	111336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	40	2	1.85	20291995	9236	20.84	2225	2225	2180	2805	1515	2160	2197.05	0.02	0	-250	2253	2206	2183	2136	2113	2195	2125	4	645	100	1510	5	1	4210000	93	39.29	1.08	12	0.22	56.00	2030.00	2620	20240503	-16.03	2140	20231103	2.80	2620	-16.03	20240503	2160	1.85	20241017	2620	-16.03	20240503	2140	2.80	20231103	0.00	N	442770	100	4 억		750	N	N	0	N	00	N
79	20241018	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	40	2	1.85	17455795	7935	17.90	2225	2225	2195	2805	1515	2160	2199.85	0.02	0	-250	2253	2206	2183	2136	2113	2195	2125	4	645	100	1510	5	1	4210000	93	39.29	1.08	12	0.19	56.00	2030.00	2620	20240503	-16.03	2140	20231103	2.80	2620	-16.03	20240503	2160	1.85	20241017	2620	-16.03	20240503	2140	2.80	20231103	0.00	N	442770	100	4 억		750	N	N	0	N	00	N
80	20241018	091320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	55	2	2.55	4440	2	0.00	2225	2225	2215	2805	1515	2160	2220.00	0.02	0	-1	2253	2206	2183	2136	2113	2195	2125	4	645	100	1510	5	1	4210000	93	39.55	1.09	12	0.00	56.00	2030.00	2620	20240503	-15.46	2140	20231103	3.50	2620	-15.46	20240503	2160	2.55	20241017	2620	-15.46	20240503	2140	3.50	20231103	0.00	N	442770	100	4 억		750	N	N	0	N	00	N
81	20241017	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-70	5	-3.14	96125280	44329	184704.16	2230	2230	2160	2895	1565	2230	2168.45	0.02	0	-12	2246	2237	2231	2222	2216	2235	2220	4	665	100	1560	5	1	4210000	91	38.57	1.06	12	1.05	56.00	2030.00	2620	20240503	-17.56	2140	20231103	0.93	2620	-17.56	20240503	2160	0.00	20241017	2620	-17.56	20240503	2140	0.93	20231103	0.00	N	442770	100	4 억		762	N	N	0	N	00	N
82	20241017	151319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-60	5	-2.69	63399120	29178	121575.00	2230	2230	2170	2895	1565	2230	2172.84	0.02	0	998	2246	2237	2231	2222	2216	2235	2220	4	665	100	1560	5	1	4210000	91	38.75	1.07	12	0.69	56.00	2030.00	2620	20240503	-17.18	2140	20231103	1.40	2620	-17.18	20240503	2170	0.00	20241017	2620	-17.18	20240503	2140	1.40	20231103	0.00	N	442770	100	4 억		762	N	N	0	N	00	N
83	20241017	141326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-60	5	-2.69	43728590	20119	83829.17	2230	2230	2170	2895	1565	2230	2173.50	0.02	0	997	2246	2237	2231	2222	2216	2235	2220	4	665	100	1560	5	1	4210000	91	38.75	1.07	12	0.48	56.00	2030.00	2620	20240503	-17.18	2140	20231103	1.40	2620	-17.18	20240503	2170	0.00	20241017	2620	-17.18	20240503	2140	1.40	20231103	0.00	N	442770	100	4 억		762	N	N	0	N	00	N
84	20241017	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-35	5	-1.57	38294900	17618	73408.33	2230	2230	2170	2895	1565	2230	2173.62	0.02	0	498	2246	2237	2231	2222	2216	2235	2220	4	665	100	1560	5	1	4210000	92	39.20	1.08	12	0.42	56.00	2030.00	2620	20240503	-16.22	2140	20231103	2.57	2620	-16.22	20240503	2170	1.15	20241017	2620	-16.22	20240503	2140	2.57	20231103	0.00	N	442770	100	4 억		762	N	N	0	N	00	N
85	20241017	121325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-35	5	-1.57	38294900	17618	73408.33	2230	2230	2170	2895	1565	2230	2173.62	0.02	0	498	2246	2237	2231	2222	2216	2235	2220	4	665	100	1560	5	1	4210000	92	39.20	1.08	12	0.42	56.00	2030.00	2620	20240503	-16.22	2140	20231103	2.57	2620	-16.22	20240503	2170	1.15	20241017	2620	-16.22	20240503	2140	2.57	20231103	0.00	N	442770	100	4 억		762	N	N	0	N	00	N
86	20241017	111323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-50	5	-2.24	35020510	16116	67150.00	2230	2230	2170	2895	1565	2230	2173.03	0.02	0	500	2246	2237	2231	2222	2216	2235	2220	4	665	100	1560	5	1	4210000	92	38.93	1.07	12	0.38	56.00	2030.00	2620	20240503	-16.79	2140	20231103	1.87	2620	-16.79	20240503	2170	0.46	20241017	2620	-16.79	20240503	2140	1.87	20231103	0.00	N	442770	100	4 억		762	N	N	0	N	00	N
87	20241017	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-35	5	-1.57	33110	15	62.50	2230	2230	2195	2895	1565	2230	2207.33	0.02	0	0	2246	2237	2231	2222	2216	2235	2220	4	665	100	1560	5	1	4210000	92	39.20	1.08	12	0.00	56.00	2030.00	2620	20240503	-16.22	2140	20231103	2.57	2620	-16.22	20240503	2170	1.15	20241015	2620	-16.22	20240503	2140	2.57	20231103	0.00	N	442770	100	4 억		762	N	N	0	N	00	N
88	20241017	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	0	0	0.00	0	0	0	2895	1565	2230	0.00	0.02	0	0	2246	2237	2231	2222	2216	2235	2220	4	665	100	1560	5	1	4210000	94	39.82	1.10	12	0.00	56.00	2030.00	2620	20240503	-14.89	2140	20231103	4.21	2620	-14.89	20240503	2170	2.76	20241015	2620	-14.89	20240503	2140	4.21	20231103	0.00	N	442770	100	4 억		762	N	N	0	N	00	N
89	20241016	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	40	2	1.83	53575	24	0.31	2240	2240	2225	2845	1535	2190	2232.29	0.02	0	-1	2263	2226	2198	2161	2133	2212	2147	4	655	100	1530	5	1	4210000	94	39.82	1.10	12	0.00	56.00	2030.00	2620	20240503	-14.89	2140	20231103	4.21	2620	-14.89	20240503	2170	2.76	20241015	2620	-14.89	20240503	2140	4.21	20231103	0.00	N	442770	100	4 억		763	N	N	0	N	00	N
90	20241016	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	40	2	1.83	29045	13	0.17	2240	2240	2225	2845	1535	2190	2234.23	0.02	0	-1	2263	2226	2198	2161	2133	2212	2147	4	655	100	1530	5	1	4210000	94	39.82	1.10	12	0.00	56.00	2030.00	2620	20240503	-14.89	2140	20231103	4.21	2620	-14.89	20240503	2170	2.76	20241015	2620	-14.89	20240503	2140	4.21	20231103	0.00	N	442770	100	4 억		763	N	N	0	N	00	N
91	20241016	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	40	2	1.83	29045	13	0.17	2240	2240	2225	2845	1535	2190	2234.23	0.02	0	-1	2263	2226	2198	2161	2133	2212	2147	4	655	100	1530	5	1	4210000	94	39.82	1.10	12	0.00	56.00	2030.00	2620	20240503	-14.89	2140	20231103	4.21	2620	-14.89	20240503	2170	2.76	20241015	2620	-14.89	20240503	2140	4.21	20231103	0.00	N	442770	100	4 억		763	N	N	0	N	00	N
92	20241016	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	40	2	1.83	29045	13	0.17	2240	2240	2225	2845	1535	2190	2234.23	0.02	0	-1	2263	2226	2198	2161	2133	2212	2147	4	655	100	1530	5	1	4210000	94	39.82	1.10	12	0.00	56.00	2030.00	2620	20240503	-14.89	2140	20231103	4.21	2620	-14.89	20240503	2170	2.76	20241015	2620	-14.89	20240503	2140	4.21	20231103	0.00	N	442770	100	4 억		763	N	N	0	N	00	N
93	20241016	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	40	2	1.83	29045	13	0.17	2240	2240	2225	2845	1535	2190	2234.23	0.02	0	-1	2263	2226	2198	2161	2133	2212	2147	4	655	100	1530	5	1	4210000	94	39.82	1.10	12	0.00	56.00	2030.00	2620	20240503	-14.89	2140	20231103	4.21	2620	-14.89	20240503	2170	2.76	20241015	2620	-14.89	20240503	2140	4.21	20231103	0.00	N	442770	100	4 억		763	N	N	0	N	00	N
94	20241016	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	40	2	1.83	29045	13	0.17	2240	2240	2225	2845	1535	2190	2234.23	0.02	0	-1	2263	2226	2198	2161	2133	2212	2147	4	655	100	1530	5	1	4210000	94	39.82	1.10	12	0.00	56.00	2030.00	2620	20240503	-14.89	2140	20231103	4.21	2620	-14.89	20240503	2170	2.76	20241015	2620	-14.89	20240503	2140	4.21	20231103	0.00	N	442770	100	4 억		763	N	N	0	N	00	N
95	20241016	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	40	2	1.83	29045	13	0.17	2240	2240	2225	2845	1535	2190	2234.23	0.02	0	-1	2263	2226	2198	2161	2133	2212	2147	4	655	100	1530	5	1	4210000	94	39.82	1.10	12	0.00	56.00	2030.00	2620	20240503	-14.89	2140	20231103	4.21	2620	-14.89	20240503	2170	2.76	20241015	2620	-14.89	20240503	2140	4.21	20231103	0.00	N	442770	100	4 억		763	N	N	0	N	00	N
96	20241016	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	50	2	2.28	2240	1	0.01	2240	2240	2240	2845	1535	2190	2240.00	0.02	0	0	2263	2226	2198	2161	2133	2212	2147	4	655	100	1530	5	1	4210000	94	40.00	1.10	12	0.00	56.00	2030.00	2620	20240503	-14.50	2140	20231103	4.67	2620	-14.50	20240503	2170	3.23	20241015	2620	-14.50	20240503	2140	4.67	20231103	0.00	N	442770	100	4 억		763	N	N	0	N	00	N
97	20241015	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	15	2	0.69	17047375	7813	686.56	2235	2235	2170	2825	1525	2175	2181.92	0.02	0	13	2255	2215	2195	2155	2135	2205	2145	4	650	100	1520	5	1	4210000	92	39.11	1.08	12	0.19	56.00	2030.00	2620	20240503	-16.41	2140	20231103	2.34	2620	-16.41	20240503	2170	0.92	20241015	2620	-16.41	20240503	2140	2.34	20231103	0.00	N	442770	100	4 억		750	N	N	0	N	00	N
98	20241015	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	15	2	0.69	17036425	7808	686.12	2235	2235	2170	2825	1525	2175	2181.92	0.02	0	13	2255	2215	2195	2155	2135	2205	2145	4	650	100	1520	5	1	4210000	92	39.11	1.08	12	0.19	56.00	2030.00	2620	20240503	-16.41	2140	20231103	2.34	2620	-16.41	20240503	2170	0.92	20241015	2620	-16.41	20240503	2140	2.34	20231103	0.00	N	442770	100	4 억		750	N	N	0	N	00	N
99	20241015	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	9437045	4306	378.38	2235	2235	2170	2825	1525	2175	2191.60	0.02	0	13	2255	2215	2195	2155	2135	2205	2145	4	650	100	1520	5	1	4210000	91	38.75	1.07	12	0.10	56.00	2030.00	2620	20240503	-17.18	2140	20231103	1.40	2620	-17.18	20240503	2170	0.00	20241015	2620	-17.18	20240503	2140	1.40	20231103	0.00	N	442770	100	4 억		750	N	N	0	N	00	N
100	20241015	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	15	2	0.69	8004545	3646	320.39	2235	2235	2180	2825	1525	2175	2195.43	0.02	0	13	2255	2215	2195	2155	2135	2205	2145	4	650	100	1520	5	1	4210000	92	39.11	1.08	12	0.09	56.00	2030.00	2620	20240503	-16.41	2140	20231103	2.34	2620	-16.41	20240503	2175	0.69	20240924	2620	-16.41	20240503	2140	2.34	20231103	0.00	N	442770	100	4 억		750	N	N	0	N	00	N
101	20241015	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	15	2	0.69	8004545	3646	320.39	2235	2235	2180	2825	1525	2175	2195.43	0.02	0	13	2255	2215	2195	2155	2135	2205	2145	4	650	100	1520	5	1	4210000	92	39.11	1.08	12	0.09	56.00	2030.00	2620	20240503	-16.41	2140	20231103	2.34	2620	-16.41	20240503	2175	0.69	20240924	2620	-16.41	20240503	2140	2.34	20231103	0.00	N	442770	100	4 억		750	N	N	0	N	00	N
102	20241015	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	15	2	0.69	8004545	3646	320.39	2235	2235	2180	2825	1525	2175	2195.43	0.02	0	13	2255	2215	2195	2155	2135	2205	2145	4	650	100	1520	5	1	4210000	92	39.11	1.08	12	0.09	56.00	2030.00	2620	20240503	-16.41	2140	20231103	2.34	2620	-16.41	20240503	2175	0.69	20240924	2620	-16.41	20240503	2140	2.34	20231103	0.00	N	442770	100	4 억		750	N	N	0	N	00	N
103	20241015	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	25	2	1.15	3362230	1532	134.62	2235	2235	2180	2825	1525	2175	2194.67	0.02	0	13	2255	2215	2195	2155	2135	2205	2145	4	650	100	1520	5	1	4210000	93	39.29	1.08	12	0.04	56.00	2030.00	2620	20240503	-16.03	2140	20231103	2.80	2620	-16.03	20240503	2175	1.15	20240924	2620	-16.03	20240503	2140	2.80	20231103	0.00	N	442770	100	4 억		750	N	N	0	N	00	N
104	20241015	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	60	2	2.76	2235	1	0.09	2235	2235	2235	2825	1525	2175	2235.00	0.02	0	0	2255	2215	2195	2155	2135	2205	2145	4	650	100	1520	5	1	4210000	94	39.91	1.10	12	0.00	56.00	2030.00	2620	20240503	-14.69	2140	20231103	4.44	2620	-14.69	20240503	2175	2.76	20240924	2620	-14.69	20240503	2140	4.44	20231103	0.00	N	442770	100	4 억		750	N	N	0	N	00	N
105	20241014	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-35	5	-1.58	2500600	1138	36.83	2235	2235	2175	2870	1550	2210	2197.36	0.02	0	-1	2226	2217	2206	2197	2186	2212	2192	4	660	100	1540	5	1	4210000	92	38.84	1.07	12	0.03	56.00	2030.00	2620	20240503	-16.98	2140	20231103	1.64	2620	-16.98	20240503	2175	0.00	20241014	2620	-16.98	20240503	2140	1.64	20231103	0.00	N	442770	100	4 억		751	N	N	0	N	00	N
106	20241014	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	10	2	0.45	1452250	656	21.23	2235	2235	2210	2870	1550	2210	2213.80	0.02	0	481	2226	2217	2206	2197	2186	2212	2192	4	660	100	1540	5	1	4210000	93	39.64	1.09	12	0.02	56.00	2030.00	2620	20240503	-15.27	2140	20231103	3.74	2620	-15.27	20240503	2175	2.07	20240924	2620	-15.27	20240503	2140	3.74	20231103	0.00	N	442770	100	4 억		751	N	N	0	N	00	N
107	20241014	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	1450030	655	21.20	2235	2235	2210	2870	1550	2210	2213.79	0.02	0	481	2226	2217	2206	2197	2186	2212	2192	4	660	100	1540	5	1	4210000	93	39.55	1.09	12	0.02	56.00	2030.00	2620	20240503	-15.46	2140	20231103	3.50	2620	-15.46	20240503	2175	1.84	20240924	2620	-15.46	20240503	2140	3.50	20231103	0.00	N	442770	100	4 억		751	N	N	0	N	00	N
108	20241014	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	20	2	0.90	6700	3	0.10	2235	2235	2230	2870	1550	2210	2233.33	0.02	0	-1	2226	2217	2206	2197	2186	2212	2192	4	660	100	1540	5	1	4210000	94	39.82	1.10	12	0.00	56.00	2030.00	2620	20240503	-14.89	2140	20231103	4.21	2620	-14.89	20240503	2175	2.53	20240924	2620	-14.89	20240503	2140	4.21	20231103	0.00	N	442770	100	4 억		751	N	N	0	N	00	N
109	20241014	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	20	2	0.90	6700	3	0.10	2235	2235	2230	2870	1550	2210	2233.33	0.02	0	-1	2226	2217	2206	2197	2186	2212	2192	4	660	100	1540	5	1	4210000	94	39.82	1.10	12	0.00	56.00	2030.00	2620	20240503	-14.89	2140	20231103	4.21	2620	-14.89	20240503	2175	2.53	20240924	2620	-14.89	20240503	2140	4.21	20231103	0.00	N	442770	100	4 억		751	N	N	0	N	00	N
110	20241014	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	20	2	0.90	6700	3	0.10	2235	2235	2230	2870	1550	2210	2233.33	0.02	0	-1	2226	2217	2206	2197	2186	2212	2192	4	660	100	1540	5	1	4210000	94	39.82	1.10	12	0.00	56.00	2030.00	2620	20240503	-14.89	2140	20231103	4.21	2620	-14.89	20240503	2175	2.53	20240924	2620	-14.89	20240503	2140	4.21	20231103	0.00	N	442770	100	4 억		751	N	N	0	N	00	N
111	20241014	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	20	2	0.90	6700	3	0.10	2235	2235	2230	2870	1550	2210	2233.33	0.02	0	-1	2226	2217	2206	2197	2186	2212	2192	4	660	100	1540	5	1	4210000	94	39.82	1.10	12	0.00	56.00	2030.00	2620	20240503	-14.89	2140	20231103	4.21	2620	-14.89	20240503	2175	2.53	20240924	2620	-14.89	20240503	2140	4.21	20231103	0.00	N	442770	100	4 억		751	N	N	0	N	00	N
112	20241014	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	20	2	0.90	6700	3	0.10	2235	2235	2230	2870	1550	2210	2233.33	0.02	0	-1	2226	2217	2206	2197	2186	2212	2192	4	660	100	1540	5	1	4210000	94	39.82	1.10	12	0.00	56.00	2030.00	2620	20240503	-14.89	2140	20231103	4.21	2620	-14.89	20240503	2175	2.53	20240924	2620	-14.89	20240503	2140	4.21	20231103	0.00	N	442770	100	4 억		751	N	N	0	N	00	N
113	20241011	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	6798535	3090	51.62	2215	2215	2195	2860	1540	2200	2200.17	0.02	0	0	2240	2220	2205	2185	2170	2212	2177	4	660	100	1540	5	1	4210000	93	39.46	1.09	12	0.07	56.00	2030.00	2620	20240503	-15.65	2140	20231103	3.27	2620	-15.65	20240503	2175	1.61	20240924	2620	-15.65	20240503	2140	3.27	20231103	0.00	N	442770	100	4 억		751	N	N	0	N	00	N
114	20241011	151234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	6769805	3077	51.40	2215	2215	2195	2860	1540	2200	2200.13	0.02	0	0	2240	2220	2205	2185	2170	2212	2177	4	660	100	1540	5	1	4210000	93	39.46	1.09	12	0.07	56.00	2030.00	2620	20240503	-15.65	2140	20231103	3.27	2620	-15.65	20240503	2175	1.61	20240924	2620	-15.65	20240503	2140	3.27	20231103	0.00	N	442770	100	4 억		751	N	N	0	N	00	N
115	20241011	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	6611040	3005	50.20	2215	2215	2195	2860	1540	2200	2200.01	0.02	0	0	2240	2220	2205	2185	2170	2212	2177	4	660	100	1540	5	1	4210000	93	39.46	1.09	12	0.07	56.00	2030.00	2620	20240503	-15.65	2140	20231103	3.27	2620	-15.65	20240503	2175	1.61	20240924	2620	-15.65	20240503	2140	3.27	20231103	0.00	N	442770	100	4 억		751	N	N	0	N	00	N
116	20241011	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	6608830	3004	50.18	2215	2215	2195	2860	1540	2200	2200.01	0.02	0	0	2240	2220	2205	2185	2170	2212	2177	4	660	100	1540	5	1	4210000	93	39.46	1.09	12	0.07	56.00	2030.00	2620	20240503	-15.65	2140	20231103	3.27	2620	-15.65	20240503	2175	1.61	20240924	2620	-15.65	20240503	2140	3.27	20231103	0.00	N	442770	100	4 억		751	N	N	0	N	00	N
117	20241011	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	6608830	3004	50.18	2215	2215	2195	2860	1540	2200	2200.01	0.02	0	0	2240	2220	2205	2185	2170	2212	2177	4	660	100	1540	5	1	4210000	93	39.46	1.09	12	0.07	56.00	2030.00	2620	20240503	-15.65	2140	20231103	3.27	2620	-15.65	20240503	2175	1.61	20240924	2620	-15.65	20240503	2140	3.27	20231103	0.00	N	442770	100	4 억		751	N	N	0	N	00	N
118	20241011	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	6608830	3004	50.18	2215	2215	2195	2860	1540	2200	2200.01	0.02	0	0	2240	2220	2205	2185	2170	2212	2177	4	660	100	1540	5	1	4210000	93	39.46	1.09	12	0.07	56.00	2030.00	2620	20240503	-15.65	2140	20231103	3.27	2620	-15.65	20240503	2175	1.61	20240924	2620	-15.65	20240503	2140	3.27	20231103	0.00	N	442770	100	4 억		751	N	N	0	N	00	N
119	20241011	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	6604425	3002	50.15	2215	2215	2200	2860	1540	2200	2200.01	0.02	0	0	2240	2220	2205	2185	2170	2212	2177	4	660	100	1540	5	1	4210000	93	39.29	1.08	12	0.07	56.00	2030.00	2620	20240503	-16.03	2140	20231103	2.80	2620	-16.03	20240503	2175	1.15	20240924	2620	-16.03	20240503	2140	2.80	20231103	0.00	N	442770	100	4 억		751	N	N	0	N	00	N
120	20241011	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	15	2	0.68	2215	1	0.02	2215	2215	2215	2860	1540	2200	2215.00	0.02	0	0	2240	2220	2205	2185	2170	2212	2177	4	660	100	1540	5	1	4210000	93	39.55	1.09	12	0.00	56.00	2030.00	2620	20240503	-15.46	2140	20231103	3.50	2620	-15.46	20240503	2175	1.84	20240924	2620	-15.46	20240503	2140	3.50	20231103	0.00	N	442770	100	4 억		751	N	N	0	N	00	N
121	20241010	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	13157690	5986	143.31	2225	2225	2190	2875	1555	2215	2198.08	0.02	0	0	2255	2235	2220	2200	2185	2227	2192	4	660	100	1550	5	1	4210000	93	39.29	1.08	12	0.14	56.00	2030.00	2620	20240503	-16.03	2140	20231103	2.80	2620	-16.03	20240503	2175	1.15	20240924	2620	-16.03	20240503	2140	2.80	20231103	0.00	N	442770	100	4 억		751	N	N	0	N	00	N
122	20241010	151325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	13157690	5986	143.31	2225	2225	2190	2875	1555	2215	2198.08	0.02	0	0	2255	2235	2220	2200	2185	2227	2192	4	660	100	1550	5	1	4210000	93	39.29	1.08	12	0.14	56.00	2030.00	2620	20240503	-16.03	2140	20231103	2.80	2620	-16.03	20240503	2175	1.15	20240924	2620	-16.03	20240503	2140	2.80	20231103	0.00	N	442770	100	4 억		751	N	N	0	N	00	N
123	20241010	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	9097885	4140	99.11	2225	2225	2190	2875	1555	2215	2197.56	0.02	0	0	2255	2235	2220	2200	2185	2227	2192	4	660	100	1550	5	1	4210000	93	39.29	1.08	12	0.10	56.00	2030.00	2620	20240503	-16.03	2140	20231103	2.80	2620	-16.03	20240503	2175	1.15	20240924	2620	-16.03	20240503	2140	2.80	20231103	0.00	N	442770	100	4 억		751	N	N	0	N	00	N
124	20241010	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-20	5	-0.90	9095685	4139	99.09	2225	2225	2190	2875	1555	2215	2197.56	0.02	0	0	2255	2235	2220	2200	2185	2227	2192	4	660	100	1550	5	1	4210000	92	39.20	1.08	12	0.10	56.00	2030.00	2620	20240503	-16.22	2140	20231103	2.57	2620	-16.22	20240503	2175	0.92	20240924	2620	-16.22	20240503	2140	2.57	20231103	0.00	N	442770	100	4 억		751	N	N	0	N	00	N
125	20241010	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	8887160	4044	96.82	2225	2225	2190	2875	1555	2215	2197.62	0.02	0	0	2255	2235	2220	2200	2185	2227	2192	4	660	100	1550	5	1	4210000	93	39.29	1.08	12	0.10	56.00	2030.00	2620	20240503	-16.03	2140	20231103	2.80	2620	-16.03	20240503	2175	1.15	20240924	2620	-16.03	20240503	2140	2.80	20231103	0.00	N	442770	100	4 억		751	N	N	0	N	00	N
126	20241010	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-25	5	-1.13	6195270	2816	67.42	2225	2225	2190	2875	1555	2215	2200.02	0.02	0	0	2255	2235	2220	2200	2185	2227	2192	4	660	100	1550	5	1	4210000	92	39.11	1.08	12	0.07	56.00	2030.00	2620	20240503	-16.41	2140	20231103	2.34	2620	-16.41	20240503	2175	0.69	20240924	2620	-16.41	20240503	2140	2.34	20231103	0.00	N	442770	100	4 억		751	N	N	0	N	00	N
127	20241010	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	6193080	2815	67.39	2225	2225	2200	2875	1555	2215	2200.03	0.02	0	0	2255	2235	2220	2200	2185	2227	2192	4	660	100	1550	5	1	4210000	93	39.29	1.08	12	0.07	56.00	2030.00	2620	20240503	-16.03	2140	20231103	2.80	2620	-16.03	20240503	2175	1.15	20240924	2620	-16.03	20240503	2140	2.80	20231103	0.00	N	442770	100	4 억		751	N	N	0	N	00	N
128	20241010	091316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	10	2	0.45	4450	2	0.05	2225	2225	2225	2875	1555	2215	2225.00	0.02	0	0	2255	2235	2220	2200	2185	2227	2192	4	660	100	1550	5	1	4210000	94	39.73	1.10	12	0.00	56.00	2030.00	2620	20240503	-15.08	2140	20231103	3.97	2620	-15.08	20240503	2175	2.30	20240924	2620	-15.08	20240503	2140	3.97	20231103	0.00	N	442770	100	4 억		751	N	N	0	N	00	N
129	20241008	161300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	9246680	4177	687.01	2240	2240	2205	2885	1555	2220	2213.71	0.02	0	-9	2246	2232	2226	2212	2206	2230	2210	4	665	100	1550	5	1	4210000	93	39.55	1.09	12	0.10	56.00	2030.00	2620	20240503	-15.46	2135	20230925	3.75	2620	-15.46	20240503	2175	1.84	20240924	2620	-15.46	20240503	2140	3.50	20231103	0.00	N	442770	100	4 억		760	N	N	0	N	00	N
130	20241008	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	5	2	0.23	9158050	4137	680.43	2240	2240	2205	2885	1555	2220	2213.69	0.02	0	-5	2246	2232	2226	2212	2206	2230	2210	4	665	100	1550	5	1	4210000	94	39.73	1.10	12	0.10	56.00	2030.00	2620	20240503	-15.08	2135	20230925	4.22	2620	-15.08	20240503	2175	2.30	20240924	2620	-15.08	20240503	2140	3.97	20231103	0.00	N	442770	100	4 억		760	N	N	0	N	00	N
131	20241008	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	5	2	0.23	9158050	4137	680.43	2240	2240	2205	2885	1555	2220	2213.69	0.02	0	-5	2246	2232	2226	2212	2206	2230	2210	4	665	100	1550	5	1	4210000	94	39.73	1.10	12	0.10	56.00	2030.00	2620	20240503	-15.08	2135	20230925	4.22	2620	-15.08	20240503	2175	2.30	20240924	2620	-15.08	20240503	2140	3.97	20231103	0.00	N	442770	100	4 억		760	N	N	0	N	00	N
132	20241008	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	5	2	0.23	9158050	4137	680.43	2240	2240	2205	2885	1555	2220	2213.69	0.02	0	-5	2246	2232	2226	2212	2206	2230	2210	4	665	100	1550	5	1	4210000	94	39.73	1.10	12	0.10	56.00	2030.00	2620	20240503	-15.08	2135	20230925	4.22	2620	-15.08	20240503	2175	2.30	20240924	2620	-15.08	20240503	2140	3.97	20231103	0.00	N	442770	100	4 억		760	N	N	0	N	00	N
133	20241008	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	9155825	4136	680.26	2240	2240	2205	2885	1555	2220	2213.69	0.02	0	-5	2246	2232	2226	2212	2206	2230	2210	4	665	100	1550	5	1	4210000	93	39.46	1.09	12	0.10	56.00	2030.00	2620	20240503	-15.65	2135	20230925	3.51	2620	-15.65	20240503	2175	1.61	20240924	2620	-15.65	20240503	2140	3.27	20231103	0.00	N	442770	100	4 억		760	N	N	0	N	00	N
134	20241008	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	10	2	0.45	4455140	2009	330.43	2240	2240	2205	2885	1555	2220	2217.59	0.02	0	-5	2246	2232	2226	2212	2206	2230	2210	4	665	100	1550	5	1	4210000	94	39.82	1.10	12	0.05	56.00	2030.00	2620	20240503	-14.89	2135	20230925	4.45	2620	-14.89	20240503	2175	2.53	20240924	2620	-14.89	20240503	2140	4.21	20231103	0.00	N	442770	100	4 억		760	N	N	0	N	00	N
135	20241008	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	20	2	0.90	2225140	1009	165.95	2240	2240	2205	2885	1555	2220	2205.29	0.02	0	-5	2246	2232	2226	2212	2206	2230	2210	4	665	100	1550	5	1	4210000	94	40.00	1.10	12	0.02	56.00	2030.00	2620	20240503	-14.50	2135	20230925	4.92	2620	-14.50	20240503	2175	2.99	20240924	2620	-14.50	20240503	2140	4.67	20231103	0.00	N	442770	100	4 억		760	N	N	0	N	00	N
136	20241008	091310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	20	2	0.90	4480	2	0.33	2240	2240	2240	2885	1555	2220	2240.00	0.02	0	0	2246	2232	2226	2212	2206	2230	2210	4	665	100	1550	5	1	4210000	94	40.00	1.10	12	0.00	56.00	2030.00	2620	20240503	-14.50	2135	20230925	4.92	2620	-14.50	20240503	2175	2.99	20240924	2620	-14.50	20240503	2140	4.67	20231103	0.00	N	442770	100	4 억		760	N	N	0	N	00	N
137	20241007	161326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	15	2	0.68	1349800	608	9.33	2240	2240	2220	2865	1545	2205	2220.07	0.02	0	0	2251	2227	2216	2192	2181	2222	2187	4	660	100	1540	5	1	4210000	93	39.64	1.09	12	0.01	56.00	2030.00	2620	20240503	-15.27	2135	20230922	3.98	2620	-15.27	20240503	2175	2.07	20240924	2620	-15.27	20240503	2140	3.74	20231103	0.00	N	442770	100	4 억		760	N	N	0	N	00	N
138	20241007	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	15	2	0.68	1349800	608	9.33	2240	2240	2220	2865	1545	2205	2220.07	0.02	0	0	2251	2227	2216	2192	2181	2222	2187	4	660	100	1540	5	1	4210000	93	39.64	1.09	12	0.01	56.00	2030.00	2620	20240503	-15.27	2135	20230922	3.98	2620	-15.27	20240503	2175	2.07	20240924	2620	-15.27	20240503	2140	3.74	20231103	0.00	N	442770	100	4 억		760	N	N	0	N	00	N
139	20241007	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	15	2	0.68	1349800	608	9.33	2240	2240	2220	2865	1545	2205	2220.07	0.02	0	0	2251	2227	2216	2192	2181	2222	2187	4	660	100	1540	5	1	4210000	93	39.64	1.09	12	0.01	56.00	2030.00	2620	20240503	-15.27	2135	20230922	3.98	2620	-15.27	20240503	2175	2.07	20240924	2620	-15.27	20240503	2140	3.74	20231103	0.00	N	442770	100	4 억		760	N	N	0	N	00	N
140	20241007	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	15	2	0.68	239800	108	1.66	2240	2240	2220	2865	1545	2205	2220.37	0.02	0	0	2251	2227	2216	2192	2181	2222	2187	4	660	100	1540	5	1	4210000	93	39.64	1.09	12	0.00	56.00	2030.00	2620	20240503	-15.27	2135	20230922	3.98	2620	-15.27	20240503	2175	2.07	20240924	2620	-15.27	20240503	2140	3.74	20231103	0.00	N	442770	100	4 억		760	N	N	0	N	00	N
141	20241007	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	15	2	0.68	239800	108	1.66	2240	2240	2220	2865	1545	2205	2220.37	0.02	0	0	2251	2227	2216	2192	2181	2222	2187	4	660	100	1540	5	1	4210000	93	39.64	1.09	12	0.00	56.00	2030.00	2620	20240503	-15.27	2135	20230922	3.98	2620	-15.27	20240503	2175	2.07	20240924	2620	-15.27	20240503	2140	3.74	20231103	0.00	N	442770	100	4 억		760	N	N	0	N	00	N
142	20241007	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	15	2	0.68	239800	108	1.66	2240	2240	2220	2865	1545	2205	2220.37	0.02	0	0	2251	2227	2216	2192	2181	2222	2187	4	660	100	1540	5	1	4210000	93	39.64	1.09	12	0.00	56.00	2030.00	2620	20240503	-15.27	2135	20230922	3.98	2620	-15.27	20240503	2175	2.07	20240924	2620	-15.27	20240503	2140	3.74	20231103	0.00	N	442770	100	4 억		760	N	N	0	N	00	N
143	20241007	101159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	15	2	0.68	224240	101	1.55	2240	2240	2220	2865	1545	2205	2220.20	0.02	0	0	2251	2227	2216	2192	2181	2222	2187	4	660	100	1540	5	1	4210000	93	39.64	1.09	12	0.00	56.00	2030.00	2620	20240503	-15.27	2135	20230922	3.98	2620	-15.27	20240503	2175	2.07	20240924	2620	-15.27	20240503	2140	3.74	20231103	0.00	N	442770	100	4 억		760	N	N	0	N	00	N
144	20241007	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	35	2	1.59	2240	1	0.02	2240	2240	2240	2865	1545	2205	2240.00	0.02	0	0	2251	2227	2216	2192	2181	2222	2187	4	660	100	1540	5	1	4210000	94	40.00	1.10	12	0.00	56.00	2030.00	2620	20240503	-14.50	2135	20230922	4.92	2620	-14.50	20240503	2175	2.99	20240924	2620	-14.50	20240503	2140	4.67	20231103	0.00	N	442770	100	4 억		760	N	N	0	N	00	N
145	20241004	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-20	5	-0.90	14417625	6517	89.65	2240	2240	2205	2890	1560	2225	2212.31	0.02	0	0	2258	2241	2218	2201	2178	2230	2190	4	665	100	1550	5	1	4210000	93	39.38	1.09	12	0.15	56.00	2030.00	2620	20240503	-15.84	2135	20230922	3.28	2620	-15.84	20240503	2175	1.38	20240924	2620	-15.84	20240503	2140	3.04	20231103	0.00	N	442770	100	4 억		760	N	N	0	N	00	N
146	20241004	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-20	5	-0.90	14404395	6511	89.57	2240	2240	2205	2890	1560	2225	2212.32	0.02	0	0	2258	2241	2218	2201	2178	2230	2190	4	665	100	1550	5	1	4210000	93	39.38	1.09	12	0.15	56.00	2030.00	2620	20240503	-15.84	2135	20230922	3.28	2620	-15.84	20240503	2175	1.38	20240924	2620	-15.84	20240503	2140	3.04	20231103	0.00	N	442770	100	4 억		760	N	N	0	N	00	N
147	20241004	141126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-5	5	-0.22	7778370	3506	48.23	2240	2240	2210	2890	1560	2225	2218.59	0.02	0	0	2258	2241	2218	2201	2178	2230	2190	4	665	100	1550	5	1	4210000	93	39.64	1.09	12	0.08	56.00	2030.00	2620	20240503	-15.27	2135	20230922	3.98	2620	-15.27	20240503	2175	2.07	20240924	2620	-15.27	20240503	2140	3.74	20231103	0.00	N	442770	100	4 억		760	N	N	0	N	00	N
148	20241004	131139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-15	5	-0.67	7776150	3505	48.22	2240	2240	2210	2890	1560	2225	2218.59	0.02	0	0	2258	2241	2218	2201	2178	2230	2190	4	665	100	1550	5	1	4210000	93	39.46	1.09	12	0.08	56.00	2030.00	2620	20240503	-15.65	2135	20230922	3.51	2620	-15.65	20240503	2175	1.61	20240924	2620	-15.65	20240503	2140	3.27	20231103	0.00	N	442770	100	4 억		760	N	N	0	N	00	N
149	20241004	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-5	5	-0.22	6671150	3005	41.34	2240	2240	2220	2890	1560	2225	2220.02	0.02	0	0	2258	2241	2218	2201	2178	2230	2190	4	665	100	1550	5	1	4210000	93	39.64	1.09	12	0.07	56.00	2030.00	2620	20240503	-15.27	2135	20230922	3.98	2620	-15.27	20240503	2175	2.07	20240924	2620	-15.27	20240503	2140	3.74	20231103	0.00	N	442770	100	4 억		760	N	N	0	N	00	N
150	20241004	111126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	5	2	0.22	6668930	3004	41.33	2240	2240	2220	2890	1560	2225	2220.02	0.02	0	0	2258	2241	2218	2201	2178	2230	2190	4	665	100	1550	5	1	4210000	94	39.82	1.10	12	0.07	56.00	2030.00	2620	20240503	-14.89	2135	20230922	4.45	2620	-14.89	20240503	2175	2.53	20240924	2620	-14.89	20240503	2140	4.21	20231103	0.00	N	442770	100	4 억		760	N	N	0	N	00	N
151	20241004	101130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	5	2	0.22	6668930	3004	41.33	2240	2240	2220	2890	1560	2225	2220.02	0.02	0	0	2258	2241	2218	2201	2178	2230	2190	4	665	100	1550	5	1	4210000	94	39.82	1.10	12	0.07	56.00	2030.00	2620	20240503	-14.89	2135	20230922	4.45	2620	-14.89	20240503	2175	2.53	20240924	2620	-14.89	20240503	2140	4.21	20231103	0.00	N	442770	100	4 억		760	N	N	0	N	00	N
152	20241004	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	15	2	0.67	2240	1	0.01	2240	2240	2240	2890	1560	2225	2240.00	0.02	0	0	2258	2241	2218	2201	2178	2230	2190	4	665	100	1550	5	1	4210000	94	40.00	1.10	12	0.00	56.00	2030.00	2620	20240503	-14.50	2135	20230922	4.92	2620	-14.50	20240503	2175	2.99	20240924	2620	-14.50	20240503	2140	4.67	20231103	0.00	N	442770	100	4 억		760	N	N	0	N	00	N
153	20241002	161120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-5	5	-0.22	16014140	7269	55.32	2235	2235	2195	2895	1565	2230	2203.07	0.02	0	0	2246	2237	2226	2217	2206	2232	2212	4	665	100	1560	5	1	4210000	94	39.73	1.10	12	0.17	56.00	2030.00	2620	20240503	-15.08	2135	20230922	4.22	2620	-15.08	20240503	2175	2.30	20240924	2620	-15.08	20240503	2140	3.97	20231103	0.00	N	442770	100	4 억		760	N	N	0	N	00	N
154	20241002	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-5	5	-0.22	15780515	7164	54.52	2235	2235	2195	2895	1565	2230	2202.75	0.02	0	0	2246	2237	2226	2217	2206	2232	2212	4	665	100	1560	5	1	4210000	94	39.73	1.10	12	0.17	56.00	2030.00	2620	20240503	-15.08	2135	20230922	4.22	2620	-15.08	20240503	2175	2.30	20240924	2620	-15.08	20240503	2140	3.97	20231103	0.00	N	442770	100	4 억		760	N	N	0	N	00	N
155	20241002	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-5	5	-0.22	15385965	6986	53.17	2235	2235	2195	2895	1565	2230	2202.40	0.02	0	0	2246	2237	2226	2217	2206	2232	2212	4	665	100	1560	5	1	4210000	94	39.73	1.10	12	0.17	56.00	2030.00	2620	20240503	-15.08	2135	20230922	4.22	2620	-15.08	20240503	2175	2.30	20240924	2620	-15.08	20240503	2140	3.97	20231103	0.00	N	442770	100	4 억		760	N	N	0	N	00	N
156	20241002	131126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-5	5	-0.22	15052215	6836	52.02	2235	2235	2195	2895	1565	2230	2201.90	0.02	0	0	2246	2237	2226	2217	2206	2232	2212	4	665	100	1560	5	1	4210000	94	39.73	1.10	12	0.16	56.00	2030.00	2620	20240503	-15.08	2135	20230922	4.22	2620	-15.08	20240503	2175	2.30	20240924	2620	-15.08	20240503	2140	3.97	20231103	0.00	N	442770	100	4 억		760	N	N	0	N	00	N
157	20241002	121127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	891445	403	3.07	2235	2235	2205	2895	1565	2230	2212.02	0.02	0	0	2246	2237	2226	2217	2206	2232	2212	4	665	100	1560	5	1	4210000	94	39.82	1.10	12	0.01	56.00	2030.00	2620	20240503	-14.89	2135	20230922	4.45	2620	-14.89	20240503	2175	2.53	20240924	2620	-14.89	20240503	2140	4.21	20231103	0.00	N	442770	100	4 억		760	N	N	0	N	00	N
158	20241002	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	891445	403	3.07	2235	2235	2205	2895	1565	2230	2212.02	0.02	0	0	2246	2237	2226	2217	2206	2232	2212	4	665	100	1560	5	1	4210000	94	39.82	1.10	12	0.01	56.00	2030.00	2620	20240503	-14.89	2135	20230922	4.45	2620	-14.89	20240503	2175	2.53	20240924	2620	-14.89	20240503	2140	4.21	20231103	0.00	N	442770	100	4 억		760	N	N	0	N	00	N
159	20241002	101108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	6700	3	0.02	2235	2235	2230	2895	1565	2230	2233.33	0.02	0	0	2246	2237	2226	2217	2206	2232	2212	4	665	100	1560	5	1	4210000	94	39.82	1.10	12	0.00	56.00	2030.00	2620	20240503	-14.89	2135	20230922	4.45	2620	-14.89	20240503	2175	2.53	20240924	2620	-14.89	20240503	2140	4.21	20231103	0.00	N	442770	100	4 억		760	N	N	0	N	00	N
160	20241002	091109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	6700	3	0.02	2235	2235	2230	2895	1565	2230	2233.33	0.02	0	0	2246	2237	2226	2217	2206	2232	2212	4	665	100	1560	5	1	4210000	94	39.82	1.10	12	0.00	56.00	2030.00	2620	20240503	-14.89	2135	20230922	4.45	2620	-14.89	20240503	2175	2.53	20240924	2620	-14.89	20240503	2140	4.21	20231103	0.00	N	442770	100	4 억		760	N	N	0	N	00	N