KissMeData/465320/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	161448	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	2849065	1307	191.36	2175	2180	2175	2825	1525	2175	2179.85	0.47	0	305	2188	2181	2168	2161	2148	2185	2165	4	650	100	1520	5	1	3810000	83	-47.39	1.12	12	0.03	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		17980	N	N	0	N	00	N
3	20241031	151510	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	2790265	1280	187.41	2175	2180	2175	2825	1525	2175	2179.89	0.47	0	293	2188	2181	2168	2161	2148	2185	2165	4	650	100	1520	5	1	3810000	83	-47.28	1.11	12	0.03	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		17980	N	N	0	N	00	N
4	20241031	141509	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	2485135	1140	166.91	2175	2180	2175	2825	1525	2175	2179.94	0.47	0	153	2188	2181	2168	2161	2148	2185	2165	4	650	100	1520	5	1	3810000	83	-47.39	1.12	12	0.03	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		17980	N	N	0	N	00	N
5	20241031	131510	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	2212635	1015	148.61	2175	2180	2175	2825	1525	2175	2179.94	0.47	0	28	2188	2181	2168	2161	2148	2185	2165	4	650	100	1520	5	1	3810000	83	-47.39	1.12	12	0.03	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		17980	N	N	0	N	00	N
6	20241031	121505	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	2145065	984	144.07	2175	2180	2175	2825	1525	2175	2179.94	0.47	0	-1	2188	2181	2168	2161	2148	2185	2165	4	650	100	1520	5	1	3810000	83	-47.39	1.12	12	0.03	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		17980	N	N	0	N	00	N
7	20241031	111505	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	2145065	984	144.07	2175	2180	2175	2825	1525	2175	2179.94	0.47	0	-1	2188	2181	2168	2161	2148	2185	2165	4	650	100	1520	5	1	3810000	83	-47.39	1.12	12	0.03	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		17980	N	N	0	N	00	N
8	20241031	101508	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	8700	4	0.59	2175	2175	2175	2825	1525	2175	2175.00	0.47	0	0	2188	2181	2168	2161	2148	2185	2165	4	650	100	1520	5	1	3810000	83	-47.28	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		17980	N	N	0	N	00	N
9	20241031	091505	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	0.47	0	0	2188	2181	2168	2161	2148	2185	2165	4	650	100	1520	5	1	3810000	83	-47.28	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		17980	N	N	0	N	00	N
10	20241030	161459	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	25	2	1.16	1482760	683	36.76	2165	2175	2155	2795	1505	2150	2170.95	0.47	0	499	2190	2170	2160	2140	2130	2165	2135	4	645	100	1500	5	1	3810000	83	-47.28	1.11	12	0.02	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		17981	N	N	0	N	00	N
11	20241030	151538	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	25	2	1.16	1469710	677	36.44	2165	2175	2155	2795	1505	2150	2170.92	0.47	0	493	2190	2170	2160	2140	2130	2165	2135	4	645	100	1500	5	1	3810000	83	-47.28	1.11	12	0.02	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		17981	N	N	0	N	00	N
12	20241030	141510	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	25	2	1.16	1287010	593	31.92	2165	2175	2155	2795	1505	2150	2170.34	0.47	0	409	2190	2170	2160	2140	2130	2165	2135	4	645	100	1500	5	1	3810000	83	-47.28	1.11	12	0.02	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		17981	N	N	0	N	00	N
13	20241030	131517	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	25	2	1.16	1076540	496	26.70	2165	2175	2160	2795	1505	2150	2170.44	0.47	0	333	2190	2170	2160	2140	2130	2165	2135	4	645	100	1500	5	1	3810000	83	-47.28	1.11	12	0.01	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		17981	N	N	0	N	00	N
14	20241030	121536	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	25	2	1.16	891665	411	22.12	2165	2175	2160	2795	1505	2150	2169.50	0.47	0	257	2190	2170	2160	2140	2130	2165	2135	4	645	100	1500	5	1	3810000	83	-47.28	1.11	12	0.01	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		17981	N	N	0	N	00	N
15	20241030	111513	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	25	2	1.16	715490	330	17.76	2165	2175	2160	2795	1505	2150	2168.15	0.47	0	176	2190	2170	2160	2140	2130	2165	2135	4	645	100	1500	5	1	3810000	83	-47.28	1.11	12	0.01	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		17981	N	N	0	N	00	N
16	20241030	101501	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	227300	105	5.65	2165	2165	2160	2795	1505	2150	2164.76	0.47	0	101	2190	2170	2160	2140	2130	2165	2135	4	645	100	1500	5	1	3810000	82	-47.07	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	0.00	N	465320	100	3 억		17981	N	N	0	N	00	N
17	20241030	091510	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	21650	10	0.54	2165	2165	2165	2795	1505	2150	2165.00	0.47	0	10	2190	2170	2160	2140	2130	2165	2135	4	645	100	1500	5	1	3810000	82	-47.07	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	0.00	N	465320	100	3 억		17981	N	N	0	N	00	N
18	20241029	161413	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-20	5	-0.92	4032130	1858	115.55	2175	2180	2150	2820	1520	2170	2170.15	0.47	0	493	2176	2172	2166	2162	2156	2175	2165	4	650	100	1510	5	1	3810000	82	-46.74	1.10	12	0.05	-46.00	1954.00	5190	20231205	-58.57	1970	20231205	9.14	2300	-6.52	20240221	2035	5.65	20240102	5190	-58.57	20231205	1970	9.14	20231205	0.00	N	465320	100	3 억		17988	N	N	0	N	00	N
19	20241029	151435	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	3991180	1839	114.37	2175	2180	2150	2820	1520	2170	2170.30	0.47	0	502	2176	2172	2166	2162	2156	2175	2165	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.05	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		17988	N	N	0	N	00	N
20	20241029	141223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	3268775	1504	93.53	2175	2180	2155	2820	1520	2170	2173.39	0.47	0	432	2176	2172	2166	2162	2156	2175	2165	4	650	100	1510	5	1	3810000	83	-47.28	1.11	12	0.04	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		17988	N	N	0	N	00	N
21	20241029	131422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	3095000	1424	88.56	2175	2180	2155	2820	1520	2170	2173.46	0.47	0	352	2176	2172	2166	2162	2156	2175	2165	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.04	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		17988	N	N	0	N	00	N
22	20241029	121423	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	2675395	1230	76.49	2175	2180	2170	2820	1520	2170	2175.12	0.47	0	242	2176	2172	2166	2162	2156	2175	2165	4	650	100	1510	5	1	3810000	83	-47.28	1.11	12	0.03	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		17988	N	N	0	N	00	N
23	20241029	111447	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	2492670	1146	71.27	2175	2180	2170	2820	1520	2170	2175.10	0.47	0	158	2176	2172	2166	2162	2156	2175	2165	4	650	100	1510	5	1	3810000	83	-47.39	1.12	12	0.03	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		17988	N	N	0	N	00	N
24	20241029	101420	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	184870	85	5.29	2175	2175	2170	2820	1520	2170	2174.94	0.47	0	79	2176	2172	2166	2162	2156	2175	2165	4	650	100	1510	5	1	3810000	83	-47.28	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		17988	N	N	0	N	00	N
25	20241028	161400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	3482675	1608	10.89	2165	2170	2160	2805	1515	2160	2165.84	0.48	0	372	2173	2166	2158	2151	2143	2170	2155	4	645	100	1510	5	1	3810000	83	-47.17	1.11	12	0.04	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		18116	N	N	0	N	00	N
26	20241028	151419	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	3471845	1603	10.86	2165	2170	2160	2805	1515	2160	2165.84	0.48	0	368	2173	2166	2158	2151	2143	2170	2155	4	645	100	1510	5	1	3810000	82	-47.07	1.11	12	0.04	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	0.00	N	465320	100	3 억		18116	N	N	0	N	00	N
27	20241028	141421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	3097780	1430	9.68	2165	2170	2160	2805	1515	2160	2166.28	0.48	0	284	2173	2166	2158	2151	2143	2170	2155	4	645	100	1510	5	1	3810000	82	-46.96	1.11	12	0.04	-46.00	1954.00	5190	20231205	-58.38	1970	20231205	9.64	2300	-6.09	20240221	2035	6.14	20240102	5190	-58.38	20231205	1970	9.64	20231205	0.00	N	465320	100	3 억		18116	N	N	0	N	00	N
28	20241028	131414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	1601405	739	5.00	2165	2170	2165	2805	1515	2160	2166.99	0.48	0	203	2173	2166	2158	2151	2143	2170	2155	4	645	100	1510	5	1	3810000	83	-47.17	1.11	12	0.02	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		18116	N	N	0	N	00	N
29	20241028	121414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	1425635	658	4.46	2165	2170	2165	2805	1515	2160	2166.62	0.48	0	122	2173	2166	2158	2151	2143	2170	2155	4	645	100	1510	5	1	3810000	83	-47.17	1.11	12	0.02	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		18116	N	N	0	N	00	N
30	20241028	111151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	1241185	573	3.88	2165	2170	2165	2805	1515	2160	2166.12	0.48	0	36	2173	2166	2158	2151	2143	2170	2155	4	645	100	1510	5	1	3810000	83	-47.17	1.11	12	0.02	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		18116	N	N	0	N	00	N
31	20241028	101400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	1065415	492	3.33	2165	2170	2165	2805	1515	2160	2165.48	0.48	0	-43	2173	2166	2158	2151	2143	2170	2155	4	645	100	1510	5	1	3810000	83	-47.17	1.11	12	0.01	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		18116	N	N	0	N	00	N
32	20241028	091411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.48	0	0	2173	2166	2158	2151	2143	2170	2155	4	645	100	1510	5	1	3810000	82	-46.96	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.38	1970	20231205	9.64	2300	-6.09	20240221	2035	6.14	20240102	5190	-58.38	20231205	1970	9.64	20231205	0.00	N	465320	100	3 억		18116	N	N	0	N	00	N
33	20241025	161411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	31766195	14767	766.72	2155	2165	2150	2800	1510	2155	2151.16	0.47	0	10573	2175	2165	2160	2150	2145	2162	2147	4	645	100	1500	5	1	3810000	82	-46.96	1.11	12	0.39	-46.00	1954.00	5190	20231205	-58.38	1970	20231205	9.64	2300	-6.09	20240221	2035	6.14	20240102	5190	-58.38	20231205	1970	9.64	20231205	0.00	N	465320	100	3 억		18043	N	N	0	N	00	N
34	20241025	151417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	31731635	14751	765.89	2155	2165	2150	2800	1510	2155	2151.15	0.47	0	10562	2175	2165	2160	2150	2145	2162	2147	4	645	100	1500	5	1	3810000	82	-46.96	1.11	12	0.39	-46.00	1954.00	5190	20231205	-58.38	1970	20231205	9.64	2300	-6.09	20240221	2035	6.14	20240102	5190	-58.38	20231205	1970	9.64	20231205	0.00	N	465320	100	3 억		18043	N	N	0	N	00	N
35	20241025	141413	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	31500520	14644	760.33	2155	2165	2150	2800	1510	2155	2151.09	0.47	0	10457	2175	2165	2160	2150	2145	2162	2147	4	645	100	1500	5	1	3810000	82	-46.96	1.11	12	0.38	-46.00	1954.00	5190	20231205	-58.38	1970	20231205	9.64	2300	-6.09	20240221	2035	6.14	20240102	5190	-58.38	20231205	1970	9.64	20231205	0.00	N	465320	100	3 억		18043	N	N	0	N	00	N
36	20241025	131413	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	29294070	13619	707.11	2155	2165	2150	2800	1510	2155	2150.97	0.47	0	10272	2175	2165	2160	2150	2145	2162	2147	4	645	100	1500	5	1	3810000	82	-46.85	1.10	12	0.36	-46.00	1954.00	5190	20231205	-58.48	1970	20231205	9.39	2300	-6.30	20240221	2035	5.90	20240102	5190	-58.48	20231205	1970	9.39	20231205	0.00	N	465320	100	3 억		18043	N	N	0	N	00	N
37	20241025	121418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	28421295	13214	686.09	2155	2165	2150	2800	1510	2155	2150.85	0.47	0	10166	2175	2165	2160	2150	2145	2162	2147	4	645	100	1500	5	1	3810000	82	-46.85	1.10	12	0.35	-46.00	1954.00	5190	20231205	-58.48	1970	20231205	9.39	2300	-6.30	20240221	2035	5.90	20240102	5190	-58.48	20231205	1970	9.39	20231205	0.00	N	465320	100	3 억		18043	N	N	0	N	00	N
38	20241025	111412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	28192865	13108	680.58	2155	2165	2150	2800	1510	2155	2150.81	0.47	0	10060	2175	2165	2160	2150	2145	2162	2147	4	645	100	1500	5	1	3810000	82	-46.85	1.10	12	0.34	-46.00	1954.00	5190	20231205	-58.48	1970	20231205	9.39	2300	-6.30	20240221	2035	5.90	20240102	5190	-58.48	20231205	1970	9.39	20231205	0.00	N	465320	100	3 억		18043	N	N	0	N	00	N
39	20241025	101411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	28020515	13028	676.43	2155	2165	2150	2800	1510	2155	2150.79	0.47	0	9990	2175	2165	2160	2150	2145	2162	2147	4	645	100	1500	5	1	3810000	82	-46.85	1.10	12	0.34	-46.00	1954.00	5190	20231205	-58.48	1970	20231205	9.39	2300	-6.30	20240221	2035	5.90	20240102	5190	-58.48	20231205	1970	9.39	20231205	0.00	N	465320	100	3 억		18043	N	N	0	N	00	N
40	20241025	091415	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	226275	105	5.45	2155	2155	2155	2800	1510	2155	2155.00	0.47	0	0	2175	2165	2160	2150	2145	2162	2147	4	645	100	1500	5	1	3810000	82	-46.85	1.10	12	0.00	-46.00	1954.00	5190	20231205	-58.48	1970	20231205	9.39	2300	-6.30	20240221	2035	5.90	20240102	5190	-58.48	20231205	1970	9.39	20231205	0.00	N	465320	100	3 억		18043	N	N	0	N	00	N
41	20241024	161344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	3102205	1436	80.90	2170	2170	2155	2820	1520	2170	2160.31	0.47	0	1364	2200	2185	2170	2155	2140	2177	2147	4	650	100	1510	5	1	3810000	82	-46.85	1.10	12	0.04	-46.00	1954.00	5190	20231205	-58.48	1970	20231205	9.39	2300	-6.30	20240221	2035	5.90	20240102	5190	-58.48	20231205	1970	9.39	20231205	0.00	N	465320	100	3 억		18043	N	N	0	N	00	N
42	20241024	151358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	3091370	1431	80.62	2170	2170	2155	2820	1520	2170	2160.29	0.47	0	1361	2200	2185	2170	2155	2140	2177	2147	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.04	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		18043	N	N	0	N	00	N
43	20241024	141344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	2896070	1341	75.55	2170	2170	2155	2820	1520	2170	2159.63	0.47	0	1271	2200	2185	2170	2155	2140	2177	2147	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.04	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		18043	N	N	0	N	00	N
44	20241024	131356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	2644800	1225	69.01	2170	2170	2155	2820	1520	2170	2159.02	0.47	0	1155	2200	2185	2170	2155	2140	2177	2147	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.03	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		18043	N	N	0	N	00	N
45	20241024	121348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	2456010	1138	64.11	2170	2170	2155	2820	1520	2170	2158.18	0.47	0	1068	2200	2185	2170	2155	2140	2177	2147	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.03	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		18043	N	N	0	N	00	N
46	20241024	111349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	2267220	1051	59.21	2170	2170	2155	2820	1520	2170	2157.20	0.47	0	981	2200	2185	2170	2155	2140	2177	2147	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.03	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		18043	N	N	0	N	00	N
47	20241024	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	132370	61	3.44	2170	2170	2170	2820	1520	2170	2170.00	0.47	0	57	2200	2185	2170	2155	2140	2177	2147	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		18043	N	N	0	N	00	N
48	20241024	091507	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.47	0	0	2200	2185	2170	2155	2140	2177	2147	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		18043	N	N	0	N	00	N
49	20241023	161353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	3858740	1775	72.84	2185	2185	2155	2820	1520	2170	2173.94	0.48	0	436	2203	2186	2168	2151	2133	2177	2142	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.05	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		18107	N	N	0	N	00	N
50	20241023	151423	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	3834870	1764	72.38	2185	2185	2155	2820	1520	2170	2173.96	0.48	0	425	2203	2186	2168	2151	2133	2177	2142	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.05	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		18107	N	N	0	N	00	N
51	20241023	141425	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	3415080	1570	64.42	2185	2185	2155	2820	1520	2170	2175.21	0.48	0	349	2203	2186	2168	2151	2133	2177	2142	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.04	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		18107	N	N	0	N	00	N
52	20241023	131405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	3238935	1489	61.10	2185	2185	2155	2820	1520	2170	2175.24	0.48	0	268	2203	2186	2168	2151	2133	2177	2142	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.04	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		18107	N	N	0	N	00	N
53	20241023	121400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	3023835	1390	57.04	2185	2185	2155	2820	1520	2170	2175.42	0.48	0	187	2203	2186	2168	2151	2133	2177	2142	4	650	100	1510	5	1	3810000	83	-47.28	1.11	12	0.04	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		18107	N	N	0	N	00	N
54	20241023	111353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	2347520	1079	44.28	2185	2185	2155	2820	1520	2170	2175.64	0.48	0	111	2203	2186	2168	2151	2133	2177	2142	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.03	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		18107	N	N	0	N	00	N
55	20241023	101358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	1436020	660	27.08	2185	2185	2155	2820	1520	2170	2175.79	0.48	0	38	2203	2186	2168	2151	2133	2177	2142	4	650	100	1510	5	1	3810000	83	-47.39	1.12	12	0.02	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		18107	N	N	0	N	00	N
56	20241023	091358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	15	2	0.69	43700	20	0.82	2185	2185	2185	2820	1520	2170	2185.00	0.48	0	20	2203	2186	2168	2151	2133	2177	2142	4	650	100	1510	5	1	3810000	83	-47.50	1.12	12	0.00	-46.00	1954.00	5190	20231205	-57.90	1970	20231205	10.91	2300	-5.00	20240221	2035	7.37	20240102	5190	-57.90	20231205	1970	10.91	20231205	0.00	N	465320	100	3 억		18107	N	N	0	N	00	N
57	20241022	161341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	5288390	2437	144.54	2175	2185	2150	2825	1525	2175	2170.04	0.48	0	401	2198	2186	2173	2161	2148	2192	2167	4	650	100	1520	5	1	3810000	83	-47.17	1.11	12	0.06	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		18206	N	N	0	N	00	N
58	20241022	151401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	5277540	2432	144.25	2175	2185	2150	2825	1525	2175	2170.04	0.48	0	396	2198	2186	2173	2161	2148	2192	2167	4	650	100	1520	5	1	3810000	83	-47.17	1.11	12	0.06	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		18206	N	N	0	N	00	N
59	20241022	141400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	5001730	2305	136.71	2175	2185	2150	2825	1525	2175	2169.95	0.48	0	302	2198	2186	2173	2161	2148	2192	2167	4	650	100	1520	5	1	3810000	83	-47.28	1.11	12	0.06	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		18206	N	N	0	N	00	N
60	20241022	131359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	4597155	2119	125.68	2175	2185	2150	2825	1525	2175	2169.49	0.48	0	207	2198	2186	2173	2161	2148	2192	2167	4	650	100	1520	5	1	3810000	83	-47.39	1.12	12	0.06	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		18206	N	N	0	N	00	N
61	20241022	121355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	4187325	1931	114.53	2175	2185	2150	2825	1525	2175	2168.47	0.48	0	112	2198	2186	2173	2161	2148	2192	2167	4	650	100	1520	5	1	3810000	83	-47.39	1.12	12	0.05	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		18206	N	N	0	N	00	N
62	20241022	111350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	3778360	1743	103.38	2175	2185	2150	2825	1525	2175	2167.73	0.48	0	15	2198	2186	2173	2161	2148	2192	2167	4	650	100	1520	5	1	3810000	83	-47.17	1.11	12	0.05	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		18206	N	N	0	N	00	N
63	20241022	101352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	1471810	683	40.51	2175	2185	2150	2825	1525	2175	2154.92	0.48	0	-40	2198	2186	2173	2161	2148	2192	2167	4	650	100	1520	5	1	3810000	83	-47.17	1.11	12	0.02	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		18206	N	N	0	N	00	N
64	20241022	091352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	0.48	0	0	2198	2186	2173	2161	2148	2192	2167	4	650	100	1520	5	1	3810000	83	-47.28	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		18206	N	N	0	N	00	N
65	20241021	161336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	3673250	1686	229.70	2170	2185	2160	2820	1520	2170	2178.68	0.48	0	1627	2183	2176	2163	2156	2143	2180	2160	4	650	100	1510	5	1	3810000	83	-47.28	1.11	12	0.04	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		18229	N	N	0	N	00	N
66	20241021	151347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	3618875	1661	226.29	2170	2185	2160	2820	1520	2170	2178.73	0.48	0	1612	2183	2176	2163	2156	2143	2180	2160	4	650	100	1510	5	1	3810000	83	-47.28	1.11	12	0.04	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		18229	N	N	0	N	00	N
67	20241021	141349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	721455	332	45.23	2170	2175	2160	2820	1520	2170	2173.06	0.48	0	310	2183	2176	2163	2156	2143	2180	2160	4	650	100	1510	5	1	3810000	83	-47.28	1.11	12	0.01	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		18229	N	N	0	N	00	N
68	20241021	131346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	286555	132	17.98	2170	2175	2160	2820	1520	2170	2170.87	0.48	0	127	2183	2176	2163	2156	2143	2180	2160	4	650	100	1510	5	1	3810000	83	-47.28	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		18229	N	N	0	N	00	N
69	20241021	121344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	10840	5	0.68	2170	2170	2160	2820	1520	2170	2168.00	0.48	0	0	2183	2176	2163	2156	2143	2180	2160	4	650	100	1510	5	1	3810000	82	-46.96	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.38	1970	20231205	9.64	2300	-6.09	20240221	2035	6.14	20240102	5190	-58.38	20231205	1970	9.64	20231205	0.00	N	465320	100	3 억		18229	N	N	0	N	00	N
70	20241021	111337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	10840	5	0.68	2170	2170	2160	2820	1520	2170	2168.00	0.48	0	0	2183	2176	2163	2156	2143	2180	2160	4	650	100	1510	5	1	3810000	82	-46.96	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.38	1970	20231205	9.64	2300	-6.09	20240221	2035	6.14	20240102	5190	-58.38	20231205	1970	9.64	20231205	0.00	N	465320	100	3 억		18229	N	N	0	N	00	N
71	20241021	101344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	8680	4	0.54	2170	2170	2170	2820	1520	2170	2170.00	0.48	0	0	2183	2176	2163	2156	2143	2180	2160	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		18229	N	N	0	N	00	N
72	20241021	091341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.48	0	0	2183	2176	2163	2156	2143	2180	2160	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		18229	N	N	0	N	00	N
73	20241018	161338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	1585690	734	13.09	2150	2170	2150	2810	1520	2165	2160.34	0.48	0	411	2185	2175	2160	2150	2135	2180	2155	4	645	100	1510	5	1	3810000	83	-47.17	1.11	12	0.02	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		18218	N	N	0	N	00	N
74	20241018	151415	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	1550970	718	12.81	2150	2170	2150	2810	1520	2165	2160.13	0.48	0	395	2185	2175	2160	2150	2135	2180	2155	4	645	100	1510	5	1	3810000	83	-47.17	1.11	12	0.02	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		18218	N	N	0	N	00	N
75	20241018	141415	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	1379795	639	11.40	2150	2170	2150	2810	1520	2165	2159.30	0.48	0	317	2185	2175	2160	2150	2135	2180	2155	4	645	100	1510	5	1	3810000	83	-47.17	1.11	12	0.02	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		18218	N	N	0	N	00	N
76	20241018	131356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	1212790	562	10.02	2150	2170	2150	2810	1520	2165	2157.99	0.48	0	241	2185	2175	2160	2150	2135	2180	2155	4	645	100	1510	5	1	3810000	82	-47.07	1.11	12	0.01	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	0.00	N	465320	100	3 억		18218	N	N	0	N	00	N
77	20241018	121410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	994065	461	8.22	2150	2170	2150	2810	1520	2165	2156.32	0.48	0	140	2185	2175	2160	2150	2135	2180	2155	4	645	100	1510	5	1	3810000	83	-47.17	1.11	12	0.01	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		18218	N	N	0	N	00	N
78	20241018	111403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	837825	389	6.94	2150	2170	2150	2810	1520	2165	2153.79	0.48	0	68	2185	2175	2160	2150	2135	2180	2155	4	645	100	1510	5	1	3810000	82	-46.74	1.10	12	0.01	-46.00	1954.00	5190	20231205	-58.57	1970	20231205	9.14	2300	-6.52	20240221	2035	5.65	20240102	5190	-58.57	20231205	1970	9.14	20231205	0.00	N	465320	100	3 억		18218	N	N	0	N	00	N
79	20241018	101350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	653665	304	5.42	2150	2170	2150	2810	1520	2165	2150.21	0.48	0	-3	2185	2175	2160	2150	2135	2180	2155	4	645	100	1510	5	1	3810000	83	-47.17	1.11	12	0.01	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		18218	N	N	0	N	00	N
80	20241018	091347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	0.48	0	0	2185	2175	2160	2150	2135	2180	2155	4	645	100	1510	5	1	3810000	82	-47.07	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	0.00	N	465320	100	3 억		18218	N	N	0	N	00	N
81	20241017	161342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	12121450	5607	351.76	2160	2170	2145	2805	1515	2160	2161.84	0.48	0	-149	2180	2170	2155	2145	2130	2172	2147	4	645	100	1510	5	1	3810000	82	-47.07	1.11	12	0.15	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	0.00	N	465320	100	3 억		18367	N	N	0	N	00	N
82	20241017	151347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	12097635	5596	351.07	2160	2170	2145	2805	1515	2160	2161.84	0.48	0	-149	2180	2170	2155	2145	2130	2172	2147	4	645	100	1510	5	1	3810000	82	-46.74	1.10	12	0.15	-46.00	1954.00	5190	20231205	-58.57	1970	20231205	9.14	2300	-6.52	20240221	2035	5.65	20240102	5190	-58.57	20231205	1970	9.14	20231205	0.00	N	465320	100	3 억		18367	N	N	0	N	00	N
83	20241017	141353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	12095485	5595	351.00	2160	2170	2145	2805	1515	2160	2161.84	0.48	0	-148	2180	2170	2155	2145	2130	2172	2147	4	645	100	1510	5	1	3810000	83	-47.17	1.11	12	0.15	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		18367	N	N	0	N	00	N
84	20241017	131346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	12095485	5595	351.00	2160	2170	2145	2805	1515	2160	2161.84	0.48	0	-148	2180	2170	2155	2145	2130	2172	2147	4	645	100	1510	5	1	3810000	83	-47.17	1.11	12	0.15	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		18367	N	N	0	N	00	N
85	20241017	121352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	12095485	5595	351.00	2160	2170	2145	2805	1515	2160	2161.84	0.48	0	-148	2180	2170	2155	2145	2130	2172	2147	4	645	100	1510	5	1	3810000	83	-47.17	1.11	12	0.15	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		18367	N	N	0	N	00	N
86	20241017	111350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	12095485	5595	351.00	2160	2170	2145	2805	1515	2160	2161.84	0.48	0	-148	2180	2170	2155	2145	2130	2172	2147	4	645	100	1510	5	1	3810000	83	-47.17	1.11	12	0.15	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		18367	N	N	0	N	00	N
87	20241017	101347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	3389550	1579	99.06	2160	2160	2145	2805	1515	2160	2146.64	0.48	0	-3	2180	2170	2155	2145	2130	2172	2147	4	645	100	1510	5	1	3810000	82	-46.74	1.10	12	0.04	-46.00	1954.00	5190	20231205	-58.57	1970	20231205	9.14	2300	-6.52	20240221	2035	5.65	20240102	5190	-58.57	20231205	1970	9.14	20231205	0.00	N	465320	100	3 억		18367	N	N	0	N	00	N
88	20241017	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	49680	23	1.44	2160	2160	2160	2805	1515	2160	2160.00	0.48	0	-3	2180	2170	2155	2145	2130	2172	2147	4	645	100	1510	5	1	3810000	82	-46.96	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.38	1970	20231205	9.64	2300	-6.09	20240221	2035	6.14	20240102	5190	-58.38	20231205	1970	9.64	20231205	0.00	N	465320	100	3 억		18367	N	N	0	N	00	N
89	20241016	161330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	3422750	1594	87.20	2160	2165	2140	2805	1515	2160	2147.27	0.48	0	245	2186	2172	2146	2132	2106	2180	2140	4	645	100	1510	5	1	3810000	82	-46.96	1.11	12	0.04	-46.00	1954.00	5190	20231205	-58.38	1970	20231205	9.64	2300	-6.09	20240221	2035	6.14	20240102	5190	-58.38	20231205	1970	9.64	20231205	0.00	N	465320	100	3 억		18372	N	N	0	N	00	N
90	20241016	151338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	3401150	1584	86.65	2160	2165	2140	2805	1515	2160	2147.19	0.48	0	239	2186	2172	2146	2132	2106	2180	2140	4	645	100	1510	5	1	3810000	82	-46.96	1.11	12	0.04	-46.00	1954.00	5190	20231205	-58.38	1970	20231205	9.64	2300	-6.09	20240221	2035	6.14	20240102	5190	-58.38	20231205	1970	9.64	20231205	0.00	N	465320	100	3 억		18372	N	N	0	N	00	N
91	20241016	141341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	3137660	1462	79.98	2160	2165	2140	2805	1515	2160	2146.14	0.48	0	182	2186	2172	2146	2132	2106	2180	2140	4	645	100	1510	5	1	3810000	82	-46.96	1.11	12	0.04	-46.00	1954.00	5190	20231205	-58.38	1970	20231205	9.64	2300	-6.09	20240221	2035	6.14	20240102	5190	-58.38	20231205	1970	9.64	20231205	0.00	N	465320	100	3 억		18372	N	N	0	N	00	N
92	20241016	131334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	2876300	1341	73.36	2160	2165	2140	2805	1515	2160	2144.89	0.48	0	122	2186	2172	2146	2132	2106	2180	2140	4	645	100	1510	5	1	3810000	82	-46.96	1.11	12	0.04	-46.00	1954.00	5190	20231205	-58.38	1970	20231205	9.64	2300	-6.09	20240221	2035	6.14	20240102	5190	-58.38	20231205	1970	9.64	20231205	0.00	N	465320	100	3 억		18372	N	N	0	N	00	N
93	20241016	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	2610620	1218	66.63	2160	2165	2140	2805	1515	2160	2143.37	0.48	0	60	2186	2172	2146	2132	2106	2180	2140	4	645	100	1510	5	1	3810000	82	-46.96	1.11	12	0.03	-46.00	1954.00	5190	20231205	-58.38	1970	20231205	9.64	2300	-6.09	20240221	2035	6.14	20240102	5190	-58.38	20231205	1970	9.64	20231205	0.00	N	465320	100	3 억		18372	N	N	0	N	00	N
94	20241016	111332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	2351835	1098	60.07	2160	2165	2140	2805	1515	2160	2141.93	0.48	0	1	2186	2172	2146	2132	2106	2180	2140	4	645	100	1510	5	1	3810000	82	-46.85	1.10	12	0.03	-46.00	1954.00	5190	20231205	-58.48	1970	20231205	9.39	2300	-6.30	20240221	2035	5.90	20240102	5190	-58.48	20231205	1970	9.39	20231205	0.00	N	465320	100	3 억		18372	N	N	0	N	00	N
95	20241016	101331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	170630	79	4.32	2160	2165	2145	2805	1515	2160	2159.87	0.48	0	-3	2186	2172	2146	2132	2106	2180	2140	4	645	100	1510	5	1	3810000	82	-46.63	1.10	12	0.00	-46.00	1954.00	5190	20231205	-58.67	1970	20231205	8.88	2300	-6.74	20240221	2035	5.41	20240102	5190	-58.67	20231205	1970	8.88	20231205	0.00	N	465320	100	3 억		18372	N	N	0	N	00	N
96	20241016	091336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	159845	74	4.05	2160	2165	2160	2805	1515	2160	2160.07	0.48	0	-2	2186	2172	2146	2132	2106	2180	2140	4	645	100	1510	5	1	3810000	82	-46.96	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.38	1970	20231205	9.64	2300	-6.09	20240221	2035	6.14	20240102	5190	-58.38	20231205	1970	9.64	20231205	0.00	N	465320	100	3 억		18372	N	N	0	N	00	N
97	20241015	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	3911020	1828	15.48	2120	2160	2120	2795	1505	2150	2139.51	0.49	0	977	2156	2152	2146	2142	2136	2155	2145	4	645	100	1500	5	1	3810000	82	-46.96	1.11	12	0.05	-46.00	1954.00	5190	20231205	-58.38	1970	20231205	9.64	2300	-6.09	20240221	2035	6.14	20240102	5190	-58.38	20231205	1970	9.64	20231205	0.00	N	465320	100	3 억		18495	N	N	0	N	00	N
98	20241015	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	3876460	1812	15.34	2120	2160	2120	2795	1505	2150	2139.33	0.49	0	963	2156	2152	2146	2142	2136	2155	2145	4	645	100	1500	5	1	3810000	82	-46.96	1.11	12	0.05	-46.00	1954.00	5190	20231205	-58.38	1970	20231205	9.64	2300	-6.09	20240221	2035	6.14	20240102	5190	-58.38	20231205	1970	9.64	20231205	0.00	N	465320	100	3 억		18495	N	N	0	N	00	N
99	20241015	141336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	3456475	1617	13.69	2120	2155	2120	2795	1505	2150	2137.59	0.49	0	770	2156	2152	2146	2142	2136	2155	2145	4	645	100	1500	5	1	3810000	82	-46.85	1.10	12	0.04	-46.00	1954.00	5190	20231205	-58.48	1970	20231205	9.39	2300	-6.30	20240221	2035	5.90	20240102	5190	-58.48	20231205	1970	9.39	20231205	0.00	N	465320	100	3 억		18495	N	N	0	N	00	N
100	20241015	131333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	3098745	1451	12.28	2120	2155	2120	2795	1505	2150	2135.59	0.49	0	605	2156	2152	2146	2142	2136	2155	2145	4	645	100	1500	5	1	3810000	82	-46.85	1.10	12	0.04	-46.00	1954.00	5190	20231205	-58.48	1970	20231205	9.39	2300	-6.30	20240221	2035	5.90	20240102	5190	-58.48	20231205	1970	9.39	20231205	0.00	N	465320	100	3 억		18495	N	N	0	N	00	N
101	20241015	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	2687545	1260	10.67	2120	2155	2120	2795	1505	2150	2132.97	0.49	0	415	2156	2152	2146	2142	2136	2155	2145	4	645	100	1500	5	1	3810000	82	-46.74	1.10	12	0.03	-46.00	1954.00	5190	20231205	-58.57	1970	20231205	9.14	2300	-6.52	20240221	2035	5.65	20240102	5190	-58.57	20231205	1970	9.14	20231205	0.00	N	465320	100	3 억		18495	N	N	0	N	00	N
102	20241015	111340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	2296245	1078	9.13	2120	2155	2120	2795	1505	2150	2130.10	0.49	0	233	2156	2152	2146	2142	2136	2155	2145	4	645	100	1500	5	1	3810000	82	-46.74	1.10	12	0.03	-46.00	1954.00	5190	20231205	-58.57	1970	20231205	9.14	2300	-6.52	20240221	2035	5.65	20240102	5190	-58.57	20231205	1970	9.14	20231205	0.00	N	465320	100	3 억		18495	N	N	0	N	00	N
103	20241015	101337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	1922265	904	7.65	2120	2155	2120	2795	1505	2150	2126.40	0.49	0	63	2156	2152	2146	2142	2136	2155	2145	4	645	100	1500	5	1	3810000	82	-46.74	1.10	12	0.02	-46.00	1954.00	5190	20231205	-58.57	1970	20231205	9.14	2300	-6.52	20240221	2035	5.65	20240102	5190	-58.57	20231205	1970	9.14	20231205	0.00	N	465320	100	3 억		18495	N	N	0	N	00	N
104	20241015	091333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-30	5	-1.40	1530640	722	6.11	2120	2120	2120	2795	1505	2150	2120.00	0.49	0	-106	2156	2152	2146	2142	2136	2155	2145	4	645	100	1500	5	1	3810000	81	-46.09	1.08	12	0.02	-46.00	1954.00	5190	20231205	-59.15	1970	20231205	7.61	2300	-7.83	20240221	2035	4.18	20240102	5190	-59.15	20231205	1970	7.61	20231205	0.00	N	465320	100	3 억		18495	N	N	0	N	00	N
105	20241014	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	25294795	11812	664.72	2150	2150	2140	2780	1500	2140	2141.45	0.49	0	1716	2170	2155	2140	2125	2110	2162	2132	4	640	100	1490	5	1	3810000	82	-46.74	1.10	12	0.31	-46.00	1954.00	5190	20231205	-58.57	1970	20231205	9.14	2300	-6.52	20240221	2035	5.65	20240102	5190	-58.57	20231205	1970	9.14	20231205	0.00	N	465320	100	3 억		18496	N	N	0	N	00	N
106	20241014	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	25258245	11795	663.76	2150	2150	2140	2780	1500	2140	2141.44	0.49	0	1716	2170	2155	2140	2125	2110	2162	2132	4	640	100	1490	5	1	3810000	82	-46.74	1.10	12	0.31	-46.00	1954.00	5190	20231205	-58.57	1970	20231205	9.14	2300	-6.52	20240221	2035	5.65	20240102	5190	-58.57	20231205	1970	9.14	20231205	0.00	N	465320	100	3 억		18496	N	N	0	N	00	N
107	20241014	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	23794450	11113	625.38	2150	2150	2140	2780	1500	2140	2141.14	0.49	0	1216	2170	2155	2140	2125	2110	2162	2132	4	640	100	1490	5	1	3810000	82	-46.74	1.10	12	0.29	-46.00	1954.00	5190	20231205	-58.57	1970	20231205	9.14	2300	-6.52	20240221	2035	5.65	20240102	5190	-58.57	20231205	1970	9.14	20231205	0.00	N	465320	100	3 억		18496	N	N	0	N	00	N
108	20241014	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	20795410	9715	546.71	2150	2150	2140	2780	1500	2140	2140.55	0.49	0	0	2170	2155	2140	2125	2110	2162	2132	4	640	100	1490	5	1	3810000	82	-46.63	1.10	12	0.25	-46.00	1954.00	5190	20231205	-58.67	1970	20231205	8.88	2300	-6.74	20240221	2035	5.41	20240102	5190	-58.67	20231205	1970	8.88	20231205	0.00	N	465320	100	3 억		18496	N	N	0	N	00	N
109	20241014	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	19337165	9034	508.38	2150	2150	2140	2780	1500	2140	2140.49	0.49	0	0	2170	2155	2140	2125	2110	2162	2132	4	640	100	1490	5	1	3810000	82	-46.63	1.10	12	0.24	-46.00	1954.00	5190	20231205	-58.67	1970	20231205	8.88	2300	-6.74	20240221	2035	5.41	20240102	5190	-58.67	20231205	1970	8.88	20231205	0.00	N	465320	100	3 억		18496	N	N	0	N	00	N
110	20241014	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	18324035	8561	481.77	2150	2150	2140	2780	1500	2140	2140.41	0.49	0	0	2170	2155	2140	2125	2110	2162	2132	4	640	100	1490	5	1	3810000	82	-46.63	1.10	12	0.22	-46.00	1954.00	5190	20231205	-58.67	1970	20231205	8.88	2300	-6.74	20240221	2035	5.41	20240102	5190	-58.67	20231205	1970	8.88	20231205	0.00	N	465320	100	3 억		18496	N	N	0	N	00	N
111	20241014	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	17913600	8370	471.02	2150	2150	2140	2780	1500	2140	2140.22	0.49	0	0	2170	2155	2140	2125	2110	2162	2132	4	640	100	1490	5	1	3810000	82	-46.74	1.10	12	0.22	-46.00	1954.00	5190	20231205	-58.57	1970	20231205	9.14	2300	-6.52	20240221	2035	5.65	20240102	5190	-58.57	20231205	1970	9.14	20231205	0.00	N	465320	100	3 억		18496	N	N	0	N	00	N
112	20241014	091307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.49	0	0	2170	2155	2140	2125	2110	2162	2132	4	640	100	1490	5	1	3810000	82	-46.52	1.10	12	0.00	-46.00	1954.00	5190	20231205	-58.77	1970	20231205	8.63	2300	-6.96	20240221	2035	5.16	20240102	5190	-58.77	20231205	1970	8.63	20231205	0.00	N	465320	100	3 억		18496	N	N	0	N	00	N
113	20241011	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	3810570	1777	97.69	2125	2155	2125	2775	1495	2135	2144.38	0.49	0	1491	2178	2156	2143	2121	2108	2150	2115	4	640	100	1490	5	1	3810000	82	-46.52	1.10	12	0.05	-46.00	1954.00	5190	20231205	-58.77	1970	20231205	8.63	2300	-6.96	20240221	2035	5.16	20240102	5190	-58.77	20231205	1970	8.63	20231205	0.00	N	465320	100	3 억		18505	N	N	0	N	00	N
114	20241011	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	3757070	1752	96.32	2125	2155	2125	2775	1495	2135	2144.45	0.49	0	1466	2178	2156	2143	2121	2108	2150	2115	4	640	100	1490	5	1	3810000	82	-46.52	1.10	12	0.05	-46.00	1954.00	5190	20231205	-58.77	1970	20231205	8.63	2300	-6.96	20240221	2035	5.16	20240102	5190	-58.77	20231205	1970	8.63	20231205	0.00	N	465320	100	3 억		18505	N	N	0	N	00	N
115	20241011	141305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	2977600	1388	76.31	2125	2155	2125	2775	1495	2135	2145.24	0.49	0	1204	2178	2156	2143	2121	2108	2150	2115	4	640	100	1490	5	1	3810000	82	-46.63	1.10	12	0.04	-46.00	1954.00	5190	20231205	-58.67	1970	20231205	8.88	2300	-6.74	20240221	2035	5.41	20240102	5190	-58.67	20231205	1970	8.88	20231205	0.00	N	465320	100	3 억		18505	N	N	0	N	00	N
116	20241011	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	2441350	1138	62.56	2125	2155	2125	2775	1495	2135	2145.30	0.49	0	954	2178	2156	2143	2121	2108	2150	2115	4	640	100	1490	5	1	3810000	82	-46.63	1.10	12	0.03	-46.00	1954.00	5190	20231205	-58.67	1970	20231205	8.88	2300	-6.74	20240221	2035	5.41	20240102	5190	-58.67	20231205	1970	8.88	20231205	0.00	N	465320	100	3 억		18505	N	N	0	N	00	N
117	20241011	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	1810720	844	46.40	2125	2155	2125	2775	1495	2135	2145.40	0.49	0	704	2178	2156	2143	2121	2108	2150	2115	4	640	100	1490	5	1	3810000	82	-46.63	1.10	12	0.02	-46.00	1954.00	5190	20231205	-58.67	1970	20231205	8.88	2300	-6.74	20240221	2035	5.41	20240102	5190	-58.67	20231205	1970	8.88	20231205	0.00	N	465320	100	3 억		18505	N	N	0	N	00	N
118	20241011	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	1032085	481	26.44	2125	2155	2125	2775	1495	2135	2145.71	0.49	0	441	2178	2156	2143	2121	2108	2150	2115	4	640	100	1490	5	1	3810000	82	-46.63	1.10	12	0.01	-46.00	1954.00	5190	20231205	-58.67	1970	20231205	8.88	2300	-6.74	20240221	2035	5.41	20240102	5190	-58.67	20231205	1970	8.88	20231205	0.00	N	465320	100	3 억		18505	N	N	0	N	00	N
119	20241011	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	485125	226	12.42	2125	2155	2125	2775	1495	2135	2146.57	0.49	0	191	2178	2156	2143	2121	2108	2150	2115	4	640	100	1490	5	1	3810000	82	-46.63	1.10	12	0.01	-46.00	1954.00	5190	20231205	-58.67	1970	20231205	8.88	2300	-6.74	20240221	2035	5.41	20240102	5190	-58.67	20231205	1970	8.88	20231205	0.00	N	465320	100	3 억		18505	N	N	0	N	00	N
120	20241011	091303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.49	0	0	2178	2156	2143	2121	2108	2150	2115	4	640	100	1490	5	1	3810000	81	-46.41	1.09	12	0.00	-46.00	1954.00	5190	20231205	-58.86	1970	20231205	8.38	2300	-7.17	20240221	2035	4.91	20240102	5190	-58.86	20231205	1970	8.38	20231205	0.00	N	465320	100	3 억		18505	N	N	0	N	00	N
121	20241010	161331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	3903180	1819	64.50	2165	2165	2130	2785	1505	2145	2145.78	0.49	0	1489	2171	2157	2146	2132	2121	2165	2140	4	640	100	1500	5	1	3810000	81	-46.41	1.09	12	0.05	-46.00	1954.00	5190	20231205	-58.86	1970	20231205	8.38	2300	-7.17	20240221	2035	4.91	20240102	5190	-58.86	20231205	1970	8.38	20231205	0.00	N	465320	100	3 억		18516	N	N	0	N	00	N
122	20241010	151352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	3557010	1657	58.76	2165	2165	2130	2785	1505	2145	2146.66	0.49	0	1473	2171	2157	2146	2132	2121	2165	2140	4	640	100	1500	5	1	3810000	82	-46.63	1.10	12	0.04	-46.00	1954.00	5190	20231205	-58.67	1970	20231205	8.88	2300	-6.74	20240221	2035	5.41	20240102	5190	-58.67	20231205	1970	8.88	20231205	0.00	N	465320	100	3 억		18516	N	N	0	N	00	N
123	20241010	141346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	2807710	1307	46.35	2165	2165	2130	2785	1505	2145	2148.21	0.49	0	1243	2171	2157	2146	2132	2121	2165	2140	4	640	100	1500	5	1	3810000	82	-46.63	1.10	12	0.03	-46.00	1954.00	5190	20231205	-58.67	1970	20231205	8.88	2300	-6.74	20240221	2035	5.41	20240102	5190	-58.67	20231205	1970	8.88	20231205	0.00	N	465320	100	3 억		18516	N	N	0	N	00	N
124	20241010	131341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	2250010	1047	37.13	2165	2165	2130	2785	1505	2145	2149.01	0.49	0	983	2171	2157	2146	2132	2121	2165	2140	4	640	100	1500	5	1	3810000	82	-46.63	1.10	12	0.03	-46.00	1954.00	5190	20231205	-58.67	1970	20231205	8.88	2300	-6.74	20240221	2035	5.41	20240102	5190	-58.67	20231205	1970	8.88	20231205	0.00	N	465320	100	3 억		18516	N	N	0	N	00	N
125	20241010	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	1700690	791	28.05	2165	2165	2130	2785	1505	2145	2150.05	0.49	0	758	2171	2157	2146	2132	2121	2165	2140	4	640	100	1500	5	1	3810000	82	-46.74	1.10	12	0.02	-46.00	1954.00	5190	20231205	-58.57	1970	20231205	9.14	2300	-6.52	20240221	2035	5.65	20240102	5190	-58.57	20231205	1970	9.14	20231205	0.00	N	465320	100	3 억		18516	N	N	0	N	00	N
126	20241010	111340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	1120240	521	18.48	2165	2165	2130	2785	1505	2145	2150.17	0.49	0	489	2171	2157	2146	2132	2121	2165	2140	4	640	100	1500	5	1	3810000	82	-46.74	1.10	12	0.01	-46.00	1954.00	5190	20231205	-58.57	1970	20231205	9.14	2300	-6.52	20240221	2035	5.65	20240102	5190	-58.57	20231205	1970	9.14	20231205	0.00	N	465320	100	3 억		18516	N	N	0	N	00	N
127	20241010	101337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	617240	287	10.18	2165	2165	2130	2785	1505	2145	2150.66	0.49	0	255	2171	2157	2146	2132	2121	2165	2140	4	640	100	1500	5	1	3810000	82	-46.74	1.10	12	0.01	-46.00	1954.00	5190	20231205	-58.57	1970	20231205	9.14	2300	-6.52	20240221	2035	5.65	20240102	5190	-58.57	20231205	1970	9.14	20231205	0.00	N	465320	100	3 억		18516	N	N	0	N	00	N
128	20241010	091343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	20	2	0.93	21650	10	0.35	2165	2165	2165	2785	1505	2145	2165.00	0.49	0	10	2171	2157	2146	2132	2121	2165	2140	4	640	100	1500	5	1	3810000	82	-47.07	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	0.00	N	465320	100	3 억		18516	N	N	0	N	00	N
129	20241008	161327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	6052820	2820	94.60	2140	2160	2135	2795	1505	2150	2146.39	0.49	0	2525	2156	2152	2146	2142	2136	2155	2145	4	645	100	1500	5	1	3810000	82	-46.63	1.10	12	0.07	-46.00	1954.00	5190	20231205	-58.67	1970	20231205	8.88	2300	-6.74	20240221	2035	5.41	20240102	5190	-58.67	20231205	1970	8.88	20231205	0.00	N	465320	100	3 억		18541	N	N	0	N	00	N
130	20241008	151339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	5921465	2759	92.55	2140	2160	2135	2795	1505	2150	2146.24	0.49	0	2474	2156	2152	2146	2142	2136	2155	2145	4	645	100	1500	5	1	3810000	82	-46.85	1.10	12	0.07	-46.00	1954.00	5190	20231205	-58.48	1970	20231205	9.39	2300	-6.30	20240221	2035	5.90	20240102	5190	-58.48	20231205	1970	9.39	20231205	0.00	N	465320	100	3 억		18541	N	N	0	N	00	N
131	20241008	141334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	4547210	2122	71.18	2140	2155	2135	2795	1505	2150	2142.89	0.49	0	1889	2156	2152	2146	2142	2136	2155	2145	4	645	100	1500	5	1	3810000	82	-46.85	1.10	12	0.06	-46.00	1954.00	5190	20231205	-58.48	1970	20231205	9.39	2300	-6.30	20240221	2035	5.90	20240102	5190	-58.48	20231205	1970	9.39	20231205	0.00	N	465320	100	3 억		18541	N	N	0	N	00	N
132	20241008	131333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	3060955	1430	47.97	2140	2150	2140	2795	1505	2150	2140.53	0.49	0	1402	2156	2152	2146	2142	2136	2155	2145	4	645	100	1500	5	1	3810000	82	-46.74	1.10	12	0.04	-46.00	1954.00	5190	20231205	-58.57	1970	20231205	9.14	2300	-6.52	20240221	2035	5.65	20240102	5190	-58.57	20231205	1970	9.14	20231205	0.00	N	465320	100	3 억		18541	N	N	0	N	00	N
133	20241008	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	2028720	948	31.80	2140	2140	2140	2795	1505	2150	2140.00	0.49	0	943	2156	2152	2146	2142	2136	2155	2145	4	645	100	1500	5	1	3810000	82	-46.52	1.10	12	0.02	-46.00	1954.00	5190	20231205	-58.77	1970	20231205	8.63	2300	-6.96	20240221	2035	5.16	20240102	5190	-58.77	20231205	1970	8.63	20231205	0.00	N	465320	100	3 억		18541	N	N	0	N	00	N
134	20241008	111332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	937320	438	14.69	2140	2140	2140	2795	1505	2150	2140.00	0.49	0	433	2156	2152	2146	2142	2136	2155	2145	4	645	100	1500	5	1	3810000	82	-46.52	1.10	12	0.01	-46.00	1954.00	5190	20231205	-58.77	1970	20231205	8.63	2300	-6.96	20240221	2035	5.16	20240102	5190	-58.77	20231205	1970	8.63	20231205	0.00	N	465320	100	3 억		18541	N	N	0	N	00	N
135	20241008	101333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	10700	5	0.17	2140	2140	2140	2795	1505	2150	2140.00	0.49	0	0	2156	2152	2146	2142	2136	2155	2145	4	645	100	1500	5	1	3810000	82	-46.52	1.10	12	0.00	-46.00	1954.00	5190	20231205	-58.77	1970	20231205	8.63	2300	-6.96	20240221	2035	5.16	20240102	5190	-58.77	20231205	1970	8.63	20231205	0.00	N	465320	100	3 억		18541	N	N	0	N	00	N
136	20241008	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.49	0	0	2156	2152	2146	2142	2136	2155	2145	4	645	100	1500	5	1	3810000	82	-46.74	1.10	12	0.00	-46.00	1954.00	5190	20231205	-58.57	1970	20231205	9.14	2300	-6.52	20240221	2035	5.65	20240102	5190	-58.57	20231205	1970	9.14	20231205	0.00	N	465320	100	3 억		18541	N	N	0	N	00	N
137	20241007	161353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	6398365	2981	185.85	2140	2150	2140	2780	1500	2140	2146.38	0.49	0	2145	2150	2145	2140	2135	2130	2145	2135	4	640	100	1490	5	1	3810000	82	-46.74	1.10	12	0.08	-46.00	1954.00	5190	20231205	-58.57	1970	20231205	9.14	2300	-6.52	20240221	2035	5.65	20240102	5190	-58.57	20231205	1970	9.14	20231205	0.00	N	465320	100	3 억		18546	N	N	0	N	00	N
138	20241007	151303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	6284415	2928	182.54	2140	2150	2140	2780	1500	2140	2146.32	0.49	0	2092	2150	2145	2140	2135	2130	2145	2135	4	640	100	1490	5	1	3810000	82	-46.74	1.10	12	0.08	-46.00	1954.00	5190	20231205	-58.57	1970	20231205	9.14	2300	-6.52	20240221	2035	5.65	20240102	5190	-58.57	20231205	1970	9.14	20231205	0.00	N	465320	100	3 억		18546	N	N	0	N	00	N
139	20241007	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	5480740	2554	159.23	2140	2150	2140	2780	1500	2140	2145.94	0.49	0	1720	2150	2145	2140	2135	2130	2145	2135	4	640	100	1490	5	1	3810000	82	-46.63	1.10	12	0.07	-46.00	1954.00	5190	20231205	-58.67	1970	20231205	8.88	2300	-6.74	20240221	2035	5.41	20240102	5190	-58.67	20231205	1970	8.88	20231205	0.00	N	465320	100	3 억		18546	N	N	0	N	00	N
140	20241007	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	4594375	2141	133.48	2140	2150	2140	2780	1500	2140	2145.90	0.49	0	1307	2150	2145	2140	2135	2130	2145	2135	4	640	100	1490	5	1	3810000	82	-46.74	1.10	12	0.06	-46.00	1954.00	5190	20231205	-58.57	1970	20231205	9.14	2300	-6.52	20240221	2035	5.65	20240102	5190	-58.57	20231205	1970	9.14	20231205	0.00	N	465320	100	3 억		18546	N	N	0	N	00	N
141	20241007	121313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	3759365	1752	109.23	2140	2150	2140	2780	1500	2140	2145.76	0.49	0	924	2150	2145	2140	2135	2130	2145	2135	4	640	100	1490	5	1	3810000	82	-46.63	1.10	12	0.05	-46.00	1954.00	5190	20231205	-58.67	1970	20231205	8.88	2300	-6.74	20240221	2035	5.41	20240102	5190	-58.67	20231205	1970	8.88	20231205	0.00	N	465320	100	3 억		18546	N	N	0	N	00	N
142	20241007	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	2528575	1179	73.50	2140	2150	2140	2780	1500	2140	2144.68	0.49	0	527	2150	2145	2140	2135	2130	2145	2135	4	640	100	1490	5	1	3810000	82	-46.74	1.10	12	0.03	-46.00	1954.00	5190	20231205	-58.57	1970	20231205	9.14	2300	-6.52	20240221	2035	5.65	20240102	5190	-58.57	20231205	1970	9.14	20231205	0.00	N	465320	100	3 억		18546	N	N	0	N	00	N
143	20241007	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	573740	268	16.71	2140	2145	2140	2780	1500	2140	2140.82	0.49	0	141	2150	2145	2140	2135	2130	2145	2135	4	640	100	1490	5	1	3810000	82	-46.63	1.10	12	0.01	-46.00	1954.00	5190	20231205	-58.67	1970	20231205	8.88	2300	-6.74	20240221	2035	5.41	20240102	5190	-58.67	20231205	1970	8.88	20231205	0.00	N	465320	100	3 억		18546	N	N	0	N	00	N
144	20241007	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.49	0	0	2150	2145	2140	2135	2130	2145	2135	4	640	100	1490	5	1	3810000	82	-46.52	1.10	12	0.00	-46.00	1954.00	5190	20231205	-58.77	1970	20231205	8.63	2300	-6.96	20240221	2035	5.16	20240102	5190	-58.77	20231205	1970	8.63	20231205	0.00	N	465320	100	3 억		18546	N	N	0	N	00	N
145	20241004	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	3434020	1604	138.28	2140	2145	2135	2780	1500	2140	2140.91	0.49	0	495	2156	2147	2131	2122	2106	2152	2127	4	640	100	1490	5	1	3810000	82	-46.52	1.10	12	0.04	-46.00	1954.00	5190	20231205	-58.77	1970	20231205	8.63	2300	-6.96	20240221	2035	5.16	20240102	5190	-58.77	20231205	1970	8.63	20231205	0.00	N	465320	100	3 억		18551	N	N	0	N	00	N
146	20241004	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	3410480	1593	137.33	2140	2145	2135	2780	1500	2140	2140.92	0.49	0	484	2156	2147	2131	2122	2106	2152	2127	4	640	100	1490	5	1	3810000	82	-46.52	1.10	12	0.04	-46.00	1954.00	5190	20231205	-58.77	1970	20231205	8.63	2300	-6.96	20240221	2035	5.16	20240102	5190	-58.77	20231205	1970	8.63	20231205	0.00	N	465320	100	3 억		18551	N	N	0	N	00	N
147	20241004	141149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	3020620	1411	121.64	2140	2145	2135	2780	1500	2140	2140.77	0.49	0	403	2156	2147	2131	2122	2106	2152	2127	4	640	100	1490	5	1	3810000	82	-46.63	1.10	12	0.04	-46.00	1954.00	5190	20231205	-58.67	1970	20231205	8.88	2300	-6.74	20240221	2035	5.41	20240102	5190	-58.67	20231205	1970	8.88	20231205	0.00	N	465320	100	3 억		18551	N	N	0	N	00	N
148	20241004	131204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	2429600	1135	97.84	2140	2145	2135	2780	1500	2140	2140.62	0.49	0	321	2156	2147	2131	2122	2106	2152	2127	4	640	100	1490	5	1	3810000	82	-46.63	1.10	12	0.03	-46.00	1954.00	5190	20231205	-58.67	1970	20231205	8.88	2300	-6.74	20240221	2035	5.41	20240102	5190	-58.67	20231205	1970	8.88	20231205	0.00	N	465320	100	3 억		18551	N	N	0	N	00	N
149	20241004	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	1136635	531	45.78	2140	2145	2135	2780	1500	2140	2140.56	0.49	0	245	2156	2147	2131	2122	2106	2152	2127	4	640	100	1490	5	1	3810000	82	-46.63	1.10	12	0.01	-46.00	1954.00	5190	20231205	-58.67	1970	20231205	8.88	2300	-6.74	20240221	2035	5.41	20240102	5190	-58.67	20231205	1970	8.88	20231205	0.00	N	465320	100	3 억		18551	N	N	0	N	00	N
150	20241004	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	368070	172	14.83	2140	2140	2135	2780	1500	2140	2139.94	0.49	0	166	2156	2147	2131	2122	2106	2152	2127	4	640	100	1490	5	1	3810000	82	-46.52	1.10	12	0.00	-46.00	1954.00	5190	20231205	-58.77	1970	20231205	8.63	2300	-6.96	20240221	2035	5.16	20240102	5190	-58.77	20231205	1970	8.63	20231205	0.00	N	465320	100	3 억		18551	N	N	0	N	00	N
151	20241004	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	211860	99	8.53	2140	2140	2140	2780	1500	2140	2140.00	0.49	0	95	2156	2147	2131	2122	2106	2152	2127	4	640	100	1490	5	1	3810000	82	-46.52	1.10	12	0.00	-46.00	1954.00	5190	20231205	-58.77	1970	20231205	8.63	2300	-6.96	20240221	2035	5.16	20240102	5190	-58.77	20231205	1970	8.63	20231205	0.00	N	465320	100	3 억		18551	N	N	0	N	00	N
152	20241004	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	32100	15	1.29	2140	2140	2140	2780	1500	2140	2140.00	0.49	0	15	2156	2147	2131	2122	2106	2152	2127	4	640	100	1490	5	1	3810000	82	-46.52	1.10	12	0.00	-46.00	1954.00	5190	20231205	-58.77	1970	20231205	8.63	2300	-6.96	20240221	2035	5.16	20240102	5190	-58.77	20231205	1970	8.63	20231205	0.00	N	465320	100	3 억		18551	N	N	0	N	00	N
153	20241002	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	25	2	1.18	2468870	1160	23.20	2115	2140	2115	2745	1485	2115	2128.34	0.49	0	293	2125	2120	2115	2110	2105	2117	2107	4	630	100	1480	5	1	3810000	82	-46.52	1.10	12	0.03	-46.00	1954.00	5190	20231205	-58.77	1970	20231205	8.63	2300	-6.96	20240221	2035	5.16	20240102	5190	-58.77	20231205	1970	8.63	20231205	0.00	N	465320	100	3 억		18558	N	N	0	N	00	N
154	20241002	151200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	25	2	1.18	2434630	1144	22.88	2115	2140	2115	2745	1485	2115	2128.17	0.49	0	284	2125	2120	2115	2110	2105	2117	2107	4	630	100	1480	5	1	3810000	82	-46.52	1.10	12	0.03	-46.00	1954.00	5190	20231205	-58.77	1970	20231205	8.63	2300	-6.96	20240221	2035	5.16	20240102	5190	-58.77	20231205	1970	8.63	20231205	0.00	N	465320	100	3 억		18558	N	N	0	N	00	N
155	20241002	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	20	2	0.95	2173955	1022	20.44	2115	2135	2115	2745	1485	2115	2127.16	0.49	0	211	2125	2120	2115	2110	2105	2117	2107	4	630	100	1480	5	1	3810000	81	-46.41	1.09	12	0.03	-46.00	1954.00	5190	20231205	-58.86	1970	20231205	8.38	2300	-7.17	20240221	2035	4.91	20240102	5190	-58.86	20231205	1970	8.38	20231205	0.00	N	465320	100	3 억		18558	N	N	0	N	00	N
156	20241002	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	20	2	0.95	1907080	897	17.94	2115	2135	2115	2745	1485	2115	2126.06	0.49	0	137	2125	2120	2115	2110	2105	2117	2107	4	630	100	1480	5	1	3810000	81	-46.41	1.09	12	0.02	-46.00	1954.00	5190	20231205	-58.86	1970	20231205	8.38	2300	-7.17	20240221	2035	4.91	20240102	5190	-58.86	20231205	1970	8.38	20231205	0.00	N	465320	100	3 억		18558	N	N	0	N	00	N
157	20241002	121149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	1649225	776	15.52	2115	2130	2115	2745	1485	2115	2125.29	0.49	0	65	2125	2120	2115	2110	2105	2117	2107	4	630	100	1480	5	1	3810000	81	-46.30	1.09	12	0.02	-46.00	1954.00	5190	20231205	-58.96	1970	20231205	8.12	2300	-7.39	20240221	2035	4.67	20240102	5190	-58.96	20231205	1970	8.12	20231205	0.00	N	465320	100	3 억		18558	N	N	0	N	00	N
158	20241002	111136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	1402145	660	13.20	2115	2125	2115	2745	1485	2115	2124.46	0.49	0	-6	2125	2120	2115	2110	2105	2117	2107	4	630	100	1480	5	1	3810000	81	-46.20	1.09	12	0.02	-46.00	1954.00	5190	20231205	-59.06	1970	20231205	7.87	2300	-7.61	20240221	2035	4.42	20240102	5190	-59.06	20231205	1970	7.87	20231205	0.00	N	465320	100	3 억		18558	N	N	0	N	00	N
159	20241002	101130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	8460	4	0.08	2115	2115	2115	2745	1485	2115	2115.00	0.49	0	-4	2125	2120	2115	2110	2105	2117	2107	4	630	100	1480	5	1	3810000	81	-45.98	1.08	12	0.00	-46.00	1954.00	5190	20231205	-59.25	1970	20231205	7.36	2300	-8.04	20240221	2035	3.93	20240102	5190	-59.25	20231205	1970	7.36	20231205	0.00	N	465320	100	3 억		18558	N	N	0	N	00	N
160	20241002	091130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.49	0	0	2125	2120	2115	2110	2105	2117	2107	4	630	100	1480	5	1	3810000	81	-45.98	1.08	12	0.00	-46.00	1954.00	5190	20231205	-59.25	1970	20231205	7.36	2300	-8.04	20240221	2035	3.93	20240102	5190	-59.25	20231205	1970	7.36	20231205	0.00	N	465320	100	3 억		18558	N	N	0	N	00	N