KissMeData/435620/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	161412	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10400	0	3	0.00	457151180	43962	141.38	10390	10410	10390	13520	7280	10400	10398.78	0.15	0	-1	10420	10410	10390	10380	10360	10415	10385	22	3120	500	7280	10	1	4302000	447	33.44	1.03	12	1.02	311.00	10070.00	10410	20241031	-0.10	9180	20231222	13.29	10410	-0.10	20241031	9300	11.83	20240213	10410	-0.10	20241031	9180	13.29	20231222	0.00	N	435620	500	21 억		6402	N	N	0	N	00	N
3	20241031	151434	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10400	0	3	0.00	457099180	43957	141.36	10390	10410	10390	13520	7280	10400	10398.78	0.15	0	-1	10420	10410	10390	10380	10360	10415	10385	22	3120	500	7280	10	1	4302000	447	33.44	1.03	12	1.02	311.00	10070.00	10410	20241031	-0.10	9180	20231222	13.29	10410	-0.10	20241031	9300	11.83	20240213	10410	-0.10	20241031	9180	13.29	20231222	0.00	N	435620	500	21 억		6402	N	N	0	N	00	N
4	20241031	141432	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10390	-10	5	-0.10	433283180	41667	133.99	10390	10400	10390	13520	7280	10400	10398.71	0.15	0	-1	10420	10410	10390	10380	10360	10415	10385	22	3120	500	7280	10	1	4302000	447	33.41	1.03	12	0.97	311.00	10070.00	10400	20231215	-0.10	9180	20231222	13.18	10400	0.00	20241022	9300	11.72	20240213	10400	-0.10	20231215	9180	13.18	20231222	0.00	N	435620	500	21 억		6402	N	N	0	N	00	N
5	20241031	131434	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10390	-10	5	-0.10	433283180	41667	133.99	10390	10400	10390	13520	7280	10400	10398.71	0.15	0	-1	10420	10410	10390	10380	10360	10415	10385	22	3120	500	7280	10	1	4302000	447	33.41	1.03	12	0.97	311.00	10070.00	10400	20231215	-0.10	9180	20231222	13.18	10400	0.00	20241022	9300	11.72	20240213	10400	-0.10	20231215	9180	13.18	20231222	0.00	N	435620	500	21 억		6402	N	N	0	N	00	N
6	20241031	121428	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10400	0	3	0.00	419308630	40322	129.67	10390	10400	10390	13520	7280	10400	10399.00	0.15	0	-1	10420	10410	10390	10380	10360	10415	10385	22	3120	500	7280	10	1	4302000	447	33.44	1.03	12	0.94	311.00	10070.00	10400	20231215	0.00	9180	20231222	13.29	10400	0.00	20241022	9300	11.83	20240213	10400	0.00	20231215	9180	13.29	20231222	0.00	N	435620	500	21 억		6402	N	N	0	N	00	N
7	20241031	111429	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10400	0	3	0.00	419308630	40322	129.67	10390	10400	10390	13520	7280	10400	10399.00	0.15	0	-1	10420	10410	10390	10380	10360	10415	10385	22	3120	500	7280	10	1	4302000	447	33.44	1.03	12	0.94	311.00	10070.00	10400	20231215	0.00	9180	20231222	13.29	10400	0.00	20241022	9300	11.83	20240213	10400	0.00	20231215	9180	13.29	20231222	0.00	N	435620	500	21 억		6402	N	N	0	N	00	N
8	20241031	101432	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10400	0	3	0.00	48226230	4641	14.92	10390	10400	10390	13520	7280	10400	10391.34	0.15	0	0	10420	10410	10390	10380	10360	10415	10385	22	3120	500	7280	10	1	4302000	447	33.44	1.03	12	0.11	311.00	10070.00	10400	20231215	0.00	9180	20231222	13.29	10400	0.00	20241022	9300	11.83	20240213	10400	0.00	20231215	9180	13.29	20231222	0.00	N	435620	500	21 억		6402	N	N	0	N	00	N
9	20241031	091429	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10400	0	3	0.00	41591180	4003	12.87	10390	10400	10390	13520	7280	10400	10390.00	0.15	0	0	10420	10410	10390	10380	10360	10415	10385	22	3120	500	7280	10	1	4302000	447	33.44	1.03	12	0.09	311.00	10070.00	10400	20231215	0.00	9180	20231222	13.29	10400	0.00	20241022	9300	11.83	20240213	10400	0.00	20231215	9180	13.29	20231222	0.00	N	435620	500	21 억		6402	N	N	0	N	00	N
10	20241030	161423	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10400	20	2	0.19	322922950	31096	3424.67	10380	10400	10370	13490	7270	10380	10384.71	0.14	0	139	10386	10382	10376	10372	10366	10385	10375	22	3110	500	7260	10	1	4302000	447	33.44	1.03	12	0.72	311.00	10070.00	10400	20231215	0.00	9180	20231222	13.29	10400	0.00	20241022	9300	11.83	20240213	10400	0.00	20231215	9180	13.29	20231222	0.00	N	435620	500	21 억		6174	N	N	0	N	00	N
11	20241030	151459	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10390	10	2	0.10	322860550	31090	3424.01	10380	10400	10370	13490	7270	10380	10384.71	0.14	0	141	10386	10382	10376	10372	10366	10385	10375	22	3110	500	7260	10	1	4302000	447	33.41	1.03	12	0.72	311.00	10070.00	10400	20231215	-0.10	9180	20231222	13.18	10400	0.00	20241022	9300	11.72	20240213	10400	-0.10	20231215	9180	13.18	20231222	0.00	N	435620	500	21 억		6174	N	N	0	N	00	N
12	20241030	141434	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10390	10	2	0.10	304563560	29329	3230.07	10380	10400	10370	13490	7270	10380	10384.38	0.14	0	161	10386	10382	10376	10372	10366	10385	10375	22	3110	500	7260	10	1	4302000	447	33.41	1.03	12	0.68	311.00	10070.00	10400	20231215	-0.10	9180	20231222	13.18	10400	0.00	20241022	9300	11.72	20240213	10400	-0.10	20231215	9180	13.18	20231222	0.00	N	435620	500	21 억		6174	N	N	0	N	00	N
13	20241030	131441	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	173774060	16739	1843.50	10380	10390	10370	13490	7270	10380	10381.39	0.14	0	-1	10386	10382	10376	10372	10366	10385	10375	22	3110	500	7260	10	1	4302000	447	33.38	1.03	12	0.39	311.00	10070.00	10400	20231215	-0.19	9180	20231222	13.07	10400	-0.19	20241022	9300	11.61	20240213	10400	-0.19	20231215	9180	13.07	20231222	0.00	N	435620	500	21 억		6174	N	N	0	N	00	N
14	20241030	121459	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	173659880	16728	1842.29	10380	10390	10370	13490	7270	10380	10381.39	0.14	0	-1	10386	10382	10376	10372	10366	10385	10375	22	3110	500	7260	10	1	4302000	447	33.38	1.03	12	0.39	311.00	10070.00	10400	20231215	-0.19	9180	20231222	13.07	10400	-0.19	20241022	9300	11.61	20240213	10400	-0.19	20231215	9180	13.07	20231222	0.00	N	435620	500	21 억		6174	N	N	0	N	00	N
15	20241030	111435	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	10	2	0.10	137586310	13254	1459.69	10380	10390	10370	13490	7270	10380	10380.74	0.14	0	-1	10386	10382	10376	10372	10366	10385	10375	22	3110	500	7260	10	1	4302000	447	33.41	1.03	12	0.31	311.00	10070.00	10400	20231215	-0.10	9180	20231222	13.18	10400	-0.10	20241022	9300	11.72	20240213	10400	-0.10	20231215	9180	13.18	20231222	0.00	N	435620	500	21 억		6174	N	N	0	N	00	N
16	20241030	101425	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	10	2	0.10	126002730	12139	1336.89	10380	10390	10370	13490	7270	10380	10379.99	0.14	0	-1	10386	10382	10376	10372	10366	10385	10375	22	3110	500	7260	10	1	4302000	447	33.41	1.03	12	0.28	311.00	10070.00	10400	20231215	-0.10	9180	20231222	13.18	10400	-0.10	20241022	9300	11.72	20240213	10400	-0.10	20231215	9180	13.18	20231222	0.00	N	435620	500	21 억		6174	N	N	0	N	00	N
17	20241030	091433	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	103810380	10001	1101.43	10380	10380	10380	13490	7270	10380	10380.00	0.14	0	-1	10386	10382	10376	10372	10366	10385	10375	22	3110	500	7260	10	1	4302000	447	33.38	1.03	12	0.23	311.00	10070.00	10400	20231215	-0.19	9180	20231222	13.07	10400	-0.19	20241022	9300	11.61	20240213	10400	-0.19	20231215	9180	13.07	20231222	0.00	N	435620	500	21 억		6174	N	N	0	N	00	N
18	20241029	161338	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	10	2	0.10	9416190	908	144.59	10380	10380	10370	13480	7260	10370	10370.25	0.14	0	0	10390	10380	10370	10360	10350	10385	10365	22	3110	500	7250	10	1	4302000	447	33.38	1.03	12	0.02	311.00	10070.00	10400	20231215	-0.19	9180	20231222	13.07	10400	-0.19	20241022	9300	11.61	20240213	10400	-0.19	20231215	9180	13.07	20231222	0.00	N	435620	500	21 억		6174	N	N	0	N	00	N
19	20241029	151400	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	0	3	0.00	4531870	437	69.59	10380	10380	10370	13480	7260	10370	10370.41	0.14	0	0	10390	10380	10370	10360	10350	10385	10365	22	3110	500	7250	10	1	4302000	446	33.34	1.03	12	0.01	311.00	10070.00	10400	20231215	-0.29	9180	20231222	12.96	10400	-0.29	20241022	9300	11.51	20240213	10400	-0.29	20231215	9180	12.96	20231222	0.00	N	435620	500	21 억		6174	N	N	0	N	00	N
20	20241029	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	10	2	0.10	3992630	385	61.31	10380	10380	10370	13480	7260	10370	10370.47	0.14	0	0	10390	10380	10370	10360	10350	10385	10365	22	3110	500	7250	10	1	4302000	447	33.38	1.03	12	0.01	311.00	10070.00	10400	20231215	-0.19	9180	20231222	13.07	10400	-0.19	20241022	9300	11.61	20240213	10400	-0.19	20231215	9180	13.07	20231222	0.00	N	435620	500	21 억		6174	N	N	0	N	00	N
21	20241029	131348	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	0	3	0.00	3152610	304	48.41	10380	10380	10370	13480	7260	10370	10370.43	0.14	0	0	10390	10380	10370	10360	10350	10385	10365	22	3110	500	7250	10	1	4302000	446	33.34	1.03	12	0.01	311.00	10070.00	10400	20231215	-0.29	9180	20231222	12.96	10400	-0.29	20241022	9300	11.51	20240213	10400	-0.29	20231215	9180	12.96	20231222	0.00	N	435620	500	21 억		6174	N	N	0	N	00	N
22	20241029	121348	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	10	2	0.10	2115610	204	32.48	10380	10380	10370	13480	7260	10370	10370.64	0.14	0	0	10390	10380	10370	10360	10350	10385	10365	22	3110	500	7250	10	1	4302000	447	33.38	1.03	12	0.00	311.00	10070.00	10400	20231215	-0.19	9180	20231222	13.07	10400	-0.19	20241022	9300	11.61	20240213	10400	-0.19	20231215	9180	13.07	20231222	0.00	N	435620	500	21 억		6174	N	N	0	N	00	N
23	20241029	111412	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	0	3	0.00	2094850	202	32.17	10380	10380	10370	13480	7260	10370	10370.54	0.14	0	0	10390	10380	10370	10360	10350	10385	10365	22	3110	500	7250	10	1	4302000	446	33.34	1.03	12	0.00	311.00	10070.00	10400	20231215	-0.29	9180	20231222	12.96	10400	-0.29	20241022	9300	11.51	20240213	10400	-0.29	20231215	9180	12.96	20231222	0.00	N	435620	500	21 억		6174	N	N	0	N	00	N
24	20241029	101346	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	0	3	0.00	1991150	192	30.57	10380	10380	10370	13480	7260	10370	10370.57	0.14	0	0	10390	10380	10370	10360	10350	10385	10365	22	3110	500	7250	10	1	4302000	446	33.34	1.03	12	0.00	311.00	10070.00	10400	20231215	-0.29	9180	20231222	12.96	10400	-0.29	20241022	9300	11.51	20240213	10400	-0.29	20231215	9180	12.96	20231222	0.00	N	435620	500	21 억		6174	N	N	0	N	00	N
25	20241028	161329	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-10	5	-0.10	6511220	628	1.36	10360	10380	10360	13490	7270	10380	10368.18	0.14	0	-17	10406	10392	10376	10362	10346	10400	10370	22	3110	500	7260	10	1	4302000	446	33.34	1.03	12	0.01	311.00	10070.00	10400	20231215	-0.29	9180	20231222	12.96	10400	-0.29	20241022	9300	11.51	20240213	10400	-0.29	20231215	9180	12.96	20231222	0.00	N	435620	500	21 억		6174	N	N	0	N	00	N
26	20241028	151344	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-20	5	-0.19	6386800	616	1.33	10360	10380	10360	13490	7270	10380	10368.18	0.14	0	-15	10406	10392	10376	10362	10346	10400	10370	22	3110	500	7260	10	1	4302000	446	33.31	1.03	12	0.01	311.00	10070.00	10400	20231215	-0.38	9180	20231222	12.85	10400	-0.38	20241022	9300	11.40	20240213	10400	-0.38	20231215	9180	12.85	20231222	0.00	N	435620	500	21 억		6174	N	N	0	N	00	N
27	20241028	141346	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-10	5	-0.10	5091700	491	1.06	10360	10380	10360	13490	7270	10380	10370.06	0.14	0	0	10406	10392	10376	10362	10346	10400	10370	22	3110	500	7260	10	1	4302000	446	33.34	1.03	12	0.01	311.00	10070.00	10400	20231215	-0.29	9180	20231222	12.96	10400	-0.29	20241022	9300	11.51	20240213	10400	-0.29	20231215	9180	12.96	20231222	0.00	N	435620	500	21 억		6174	N	N	0	N	00	N
28	20241028	131339	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-10	5	-0.10	4707960	454	0.98	10360	10370	10360	13490	7270	10380	10369.96	0.14	0	0	10406	10392	10376	10362	10346	10400	10370	22	3110	500	7260	10	1	4302000	446	33.34	1.03	12	0.01	311.00	10070.00	10400	20231215	-0.29	9180	20231222	12.96	10400	-0.29	20241022	9300	11.51	20240213	10400	-0.29	20231215	9180	12.96	20231222	0.00	N	435620	500	21 억		6174	N	N	0	N	00	N
29	20241028	121340	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-10	5	-0.10	4282790	413	0.89	10360	10370	10360	13490	7270	10380	10369.95	0.14	0	0	10406	10392	10376	10362	10346	10400	10370	22	3110	500	7260	10	1	4302000	446	33.34	1.03	12	0.01	311.00	10070.00	10400	20231215	-0.29	9180	20231222	12.96	10400	-0.29	20241022	9300	11.51	20240213	10400	-0.29	20231215	9180	12.96	20231222	0.00	N	435620	500	21 억		6174	N	N	0	N	00	N
30	20241028	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-10	5	-0.10	4179090	403	0.87	10360	10370	10360	13490	7270	10380	10369.95	0.14	0	0	10406	10392	10376	10362	10346	10400	10370	22	3110	500	7260	10	1	4302000	446	33.34	1.03	12	0.01	311.00	10070.00	10400	20231215	-0.29	9180	20231222	12.96	10400	-0.29	20241022	9300	11.51	20240213	10400	-0.29	20231215	9180	12.96	20231222	0.00	N	435620	500	21 억		6174	N	N	0	N	00	N
31	20241028	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-10	5	-0.10	4179090	403	0.87	10360	10370	10360	13490	7270	10380	10369.95	0.14	0	0	10406	10392	10376	10362	10346	10400	10370	22	3110	500	7260	10	1	4302000	446	33.34	1.03	12	0.01	311.00	10070.00	10400	20231215	-0.29	9180	20231222	12.96	10400	-0.29	20241022	9300	11.51	20240213	10400	-0.29	20231215	9180	12.96	20231222	0.00	N	435620	500	21 억		6174	N	N	0	N	00	N
32	20241028	091336	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	0	0	0.00	0	0	0	13490	7270	10380	0.00	0.14	0	0	10406	10392	10376	10362	10346	10400	10370	22	3110	500	7260	10	1	4302000	447	33.38	1.03	12	0.00	311.00	10070.00	10400	20231215	-0.19	9180	20231222	13.07	10400	-0.19	20241022	9300	11.61	20240213	10400	-0.19	20231215	9180	13.07	20231222	0.00	N	435620	500	21 억		6174	N	N	0	N	00	N
33	20241025	161337	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-10	5	-0.10	479403850	46159	83.62	10360	10390	10360	13500	7280	10390	10385.92	0.14	0	-683	10416	10402	10386	10372	10356	10395	10365	22	3110	500	7270	10	1	4302000	447	33.38	1.03	12	1.07	311.00	10070.00	10400	20231215	-0.19	9180	20231222	13.07	10400	-0.19	20241022	9300	11.61	20240213	10400	-0.19	20231215	9180	13.07	20231222	0.00	N	435620	500	21 억		6174	N	N	0	N	00	N
34	20241025	151342	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	0	3	0.00	477670390	45992	83.32	10360	10390	10360	13500	7280	10390	10385.95	0.14	0	-683	10416	10402	10386	10372	10356	10395	10365	22	3110	500	7270	10	1	4302000	447	33.41	1.03	12	1.07	311.00	10070.00	10400	20231215	-0.10	9180	20231222	13.18	10400	-0.10	20241022	9300	11.72	20240213	10400	-0.10	20231215	9180	13.18	20231222	0.00	N	435620	500	21 억		6174	N	N	0	N	00	N
35	20241025	141339	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	0	3	0.00	395724460	38105	69.03	10360	10390	10360	13500	7280	10390	10385.11	0.14	0	-683	10416	10402	10386	10372	10356	10395	10365	22	3110	500	7270	10	1	4302000	447	33.41	1.03	12	0.89	311.00	10070.00	10400	20231215	-0.10	9180	20231222	13.18	10400	-0.10	20241022	9300	11.72	20240213	10400	-0.10	20231215	9180	13.18	20231222	0.00	N	435620	500	21 억		6174	N	N	0	N	00	N
36	20241025	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-20	5	-0.19	83505960	8055	14.59	10360	10380	10360	13500	7280	10390	10366.97	0.14	0	0	10416	10402	10386	10372	10356	10395	10365	22	3110	500	7270	10	1	4302000	446	33.34	1.03	12	0.19	311.00	10070.00	10400	20231215	-0.29	9180	20231222	12.96	10400	-0.29	20241022	9300	11.51	20240213	10400	-0.29	20231215	9180	12.96	20231222	0.00	N	435620	500	21 억		6174	N	N	0	N	00	N
37	20241025	121343	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-20	5	-0.19	79233520	7643	13.85	10360	10380	10360	13500	7280	10390	10366.81	0.14	0	0	10416	10402	10386	10372	10356	10395	10365	22	3110	500	7270	10	1	4302000	446	33.34	1.03	12	0.18	311.00	10070.00	10400	20231215	-0.29	9180	20231222	12.96	10400	-0.29	20241022	9300	11.51	20240213	10400	-0.29	20231215	9180	12.96	20231222	0.00	N	435620	500	21 억		6174	N	N	0	N	00	N
38	20241025	111337	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-20	5	-0.19	54656620	5273	9.55	10360	10380	10360	13500	7280	10390	10365.37	0.14	0	0	10416	10402	10386	10372	10356	10395	10365	22	3110	500	7270	10	1	4302000	446	33.34	1.03	12	0.12	311.00	10070.00	10400	20231215	-0.29	9180	20231222	12.96	10400	-0.29	20241022	9300	11.51	20240213	10400	-0.29	20231215	9180	12.96	20231222	0.00	N	435620	500	21 억		6174	N	N	0	N	00	N
39	20241025	101337	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-20	5	-0.19	124430	12	0.02	10360	10380	10360	13500	7280	10390	10369.17	0.14	0	0	10416	10402	10386	10372	10356	10395	10365	22	3110	500	7270	10	1	4302000	446	33.34	1.03	12	0.00	311.00	10070.00	10400	20231215	-0.29	9180	20231222	12.96	10400	-0.29	20241022	9300	11.51	20240213	10400	-0.29	20231215	9180	12.96	20231222	0.00	N	435620	500	21 억		6174	N	N	0	N	00	N
40	20241025	091340	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-30	5	-0.29	20720	2	0.00	10360	10360	10360	13500	7280	10390	10360.00	0.14	0	0	10416	10402	10386	10372	10356	10395	10365	22	3110	500	7270	10	1	4302000	446	33.31	1.03	12	0.00	311.00	10070.00	10400	20231215	-0.38	9180	20231222	12.85	10400	-0.38	20241022	9300	11.40	20240213	10400	-0.38	20231215	9180	12.85	20231222	0.00	N	435620	500	21 억		6174	N	N	0	N	00	N
41	20241024	161311	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10390	30	2	0.29	573771460	55198	198.31	10400	10400	10370	13460	7260	10360	10394.79	0.14	0	-1	10406	10382	10366	10342	10326	10375	10335	22	3100	500	7250	10	1	4302000	447	33.41	1.03	12	1.28	311.00	10070.00	10400	20231215	-0.10	9180	20231222	13.18	10400	0.00	20241022	9300	11.72	20240213	10400	-0.10	20231215	9180	13.18	20231222	0.00	N	435620	500	21 억		6175	N	N	0	N	00	N
42	20241024	151325	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10380	20	2	0.19	573605240	55182	198.25	10400	10400	10370	13460	7260	10360	10394.79	0.14	0	0	10406	10382	10366	10342	10326	10375	10335	22	3100	500	7250	10	1	4302000	447	33.38	1.03	12	1.28	311.00	10070.00	10400	20231215	-0.19	9180	20231222	13.07	10400	0.00	20241022	9300	11.61	20240213	10400	-0.19	20231215	9180	13.07	20231222	0.00	N	435620	500	21 억		6175	N	N	0	N	00	N
43	20241024	141310	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10390	30	2	0.29	471963550	45408	163.14	10400	10400	10370	13460	7260	10360	10393.84	0.14	0	0	10406	10382	10366	10342	10326	10375	10335	22	3100	500	7250	10	1	4302000	447	33.41	1.03	12	1.06	311.00	10070.00	10400	20231215	-0.10	9180	20231222	13.18	10400	0.00	20241022	9300	11.72	20240213	10400	-0.10	20231215	9180	13.18	20231222	0.00	N	435620	500	21 억		6175	N	N	0	N	00	N
44	20241024	131322	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10380	20	2	0.19	386745120	37204	133.66	10400	10400	10370	13460	7260	10360	10395.26	0.14	0	0	10406	10382	10366	10342	10326	10375	10335	22	3100	500	7250	10	1	4302000	447	33.38	1.03	12	0.86	311.00	10070.00	10400	20231215	-0.19	9180	20231222	13.07	10400	0.00	20241022	9300	11.61	20240213	10400	-0.19	20231215	9180	13.07	20231222	0.00	N	435620	500	21 억		6175	N	N	0	N	00	N
45	20241024	121315	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10370	10	2	0.10	376718070	36238	130.19	10400	10400	10370	13460	7260	10360	10395.66	0.14	0	0	10406	10382	10366	10342	10326	10375	10335	22	3100	500	7250	10	1	4302000	446	33.34	1.03	12	0.84	311.00	10070.00	10400	20231215	-0.29	9180	20231222	12.96	10400	0.00	20241022	9300	11.51	20240213	10400	-0.29	20231215	9180	12.96	20231222	0.00	N	435620	500	21 억		6175	N	N	0	N	00	N
46	20241024	111315	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10370	10	2	0.10	376697330	36236	130.19	10400	10400	10370	13460	7260	10360	10395.67	0.14	0	0	10406	10382	10366	10342	10326	10375	10335	22	3100	500	7250	10	1	4302000	446	33.34	1.03	12	0.84	311.00	10070.00	10400	20231215	-0.29	9180	20231222	12.96	10400	0.00	20241022	9300	11.51	20240213	10400	-0.29	20231215	9180	12.96	20231222	0.00	N	435620	500	21 억		6175	N	N	0	N	00	N
47	20241024	101145	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10370	10	2	0.10	374270750	36002	129.35	10400	10400	10370	13460	7260	10360	10395.83	0.14	0	0	10406	10382	10366	10342	10326	10375	10335	22	3100	500	7250	10	1	4302000	446	33.34	1.03	12	0.84	311.00	10070.00	10400	20231215	-0.29	9180	20231222	12.96	10400	0.00	20241022	9300	11.51	20240213	10400	-0.29	20231215	9180	12.96	20231222	0.00	N	435620	500	21 억		6175	N	N	0	N	00	N
48	20241024	091416	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10400	40	2	0.39	104000000	10000	35.93	10400	10400	10400	13460	7260	10360	10400.00	0.14	0	0	10406	10382	10366	10342	10326	10375	10335	22	3100	500	7250	10	1	4302000	447	33.44	1.03	12	0.23	311.00	10070.00	10400	20231215	0.00	9180	20231222	13.29	10400	0.00	20241022	9300	11.83	20240213	10400	0.00	20231215	9180	13.29	20231222	0.00	N	435620	500	21 억		6175	N	N	0	N	00	N
49	20241023	161319	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-30	5	-0.29	288465770	27834	155.41	10380	10390	10350	13500	7280	10390	10363.79	0.14	0	0	10416	10402	10386	10372	10356	10410	10380	22	3110	500	7270	10	1	4302000	446	33.31	1.03	12	0.65	311.00	10070.00	10400	20231215	-0.38	9180	20231222	12.85	10400	-0.38	20241022	9300	11.40	20240213	10400	-0.38	20231215	9180	12.85	20231222	0.00	N	435620	500	21 억		6175	N	N	0	N	00	N
50	20241023	151347	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-40	5	-0.38	261098170	25190	140.65	10380	10390	10350	13500	7280	10390	10365.15	0.14	0	0	10416	10402	10386	10372	10356	10410	10380	22	3110	500	7270	10	1	4302000	445	33.28	1.03	12	0.59	311.00	10070.00	10400	20231215	-0.48	9180	20231222	12.75	10400	-0.48	20241022	9300	11.29	20240213	10400	-0.48	20231215	9180	12.75	20231222	0.00	N	435620	500	21 억		6175	N	N	0	N	00	N
51	20241023	141351	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-10	5	-0.10	61892070	5965	33.31	10380	10390	10370	13500	7280	10390	10375.87	0.14	0	0	10416	10402	10386	10372	10356	10410	10380	22	3110	500	7270	10	1	4302000	447	33.38	1.03	12	0.14	311.00	10070.00	10400	20231215	-0.19	9180	20231222	13.07	10400	-0.19	20241022	9300	11.61	20240213	10400	-0.19	20231215	9180	13.07	20231222	0.00	N	435620	500	21 억		6175	N	N	0	N	00	N
52	20241023	131331	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-10	5	-0.10	27573880	2657	14.84	10380	10390	10370	13500	7280	10390	10377.82	0.14	0	0	10416	10402	10386	10372	10356	10410	10380	22	3110	500	7270	10	1	4302000	447	33.38	1.03	12	0.06	311.00	10070.00	10400	20231215	-0.19	9180	20231222	13.07	10400	-0.19	20241022	9300	11.61	20240213	10400	-0.19	20231215	9180	13.07	20231222	0.00	N	435620	500	21 억		6175	N	N	0	N	00	N
53	20241023	121327	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-20	5	-0.19	12506300	1206	6.73	10380	10380	10370	13500	7280	10390	10370.07	0.14	0	0	10416	10402	10386	10372	10356	10410	10380	22	3110	500	7270	10	1	4302000	446	33.34	1.03	12	0.03	311.00	10070.00	10400	20231215	-0.29	9180	20231222	12.96	10400	-0.29	20241022	9300	11.51	20240213	10400	-0.29	20231215	9180	12.96	20231222	0.00	N	435620	500	21 억		6175	N	N	0	N	00	N
54	20241023	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-20	5	-0.19	850420	82	0.46	10380	10380	10370	13500	7280	10390	10370.98	0.14	0	0	10416	10402	10386	10372	10356	10410	10380	22	3110	500	7270	10	1	4302000	446	33.34	1.03	12	0.00	311.00	10070.00	10400	20231215	-0.29	9180	20231222	12.96	10400	-0.29	20241022	9300	11.51	20240213	10400	-0.29	20231215	9180	12.96	20231222	0.00	N	435620	500	21 억		6175	N	N	0	N	00	N
55	20241023	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-10	5	-0.10	20760	2	0.01	10380	10380	10380	13500	7280	10390	10380.00	0.14	0	0	10416	10402	10386	10372	10356	10410	10380	22	3110	500	7270	10	1	4302000	447	33.38	1.03	12	0.00	311.00	10070.00	10400	20231215	-0.19	9180	20231222	13.07	10400	-0.19	20241022	9300	11.61	20240213	10400	-0.19	20231215	9180	13.07	20231222	0.00	N	435620	500	21 억		6175	N	N	0	N	00	N
56	20241023	091325	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	0	3	0.00	0	0	0.00	0	0	0	13500	7280	10390	0.00	0.14	0	0	10416	10402	10386	10372	10356	10410	10380	22	3110	500	7270	10	1	4302000	447	33.41	1.03	12	0.00	311.00	10070.00	10400	20231215	-0.10	9180	20231222	13.18	10400	-0.10	20241022	9300	11.72	20240213	10400	-0.10	20231215	9180	13.18	20231222	0.00	N	435620	500	21 억		6175	N	N	0	N	00	N
57	20241022	161309	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10390	10	2	0.10	178500820	17186	266.24	10380	10400	10370	13490	7270	10380	10386.41	0.14	0	-43	10400	10390	10380	10370	10360	10390	10370	22	3110	500	7260	10	1	4302000	447	33.41	1.03	12	0.40	311.00	10070.00	10400	20231215	-0.10	9180	20231222	13.18	10400	-0.10	20241022	9300	11.72	20240213	10400	-0.10	20231215	9180	13.18	20231222	0.00	N	435620	500	21 억		6218	N	N	0	N	00	N
58	20241022	151327	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10390	10	2	0.10	178272480	17164	265.90	10380	10400	10380	13490	7270	10380	10386.42	0.14	0	-41	10400	10390	10380	10370	10360	10390	10370	22	3110	500	7260	10	1	4302000	447	33.41	1.03	12	0.40	311.00	10070.00	10400	20231215	-0.10	9180	20231222	13.18	10400	-0.10	20241022	9300	11.72	20240213	10400	-0.10	20231215	9180	13.18	20231222	0.00	N	435620	500	21 억		6218	N	N	0	N	00	N
59	20241022	141327	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	105388200	10153	157.29	10380	10390	10380	13490	7270	10380	10380.01	0.14	0	-40	10400	10390	10380	10370	10360	10390	10370	22	3110	500	7260	10	1	4302000	447	33.38	1.03	12	0.24	311.00	10070.00	10400	20231215	-0.19	9180	20231222	13.07	10390	0.00	20241021	9300	11.61	20240213	10400	-0.19	20231215	9180	13.07	20231222	0.00	N	435620	500	21 억		6218	N	N	0	N	00	N
60	20241022	131326	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	80445010	7750	120.06	10380	10390	10380	13490	7270	10380	10380.00	0.14	0	-40	10400	10390	10380	10370	10360	10390	10370	22	3110	500	7260	10	1	4302000	447	33.38	1.03	12	0.18	311.00	10070.00	10400	20231215	-0.19	9180	20231222	13.07	10390	0.00	20241021	9300	11.61	20240213	10400	-0.19	20231215	9180	13.07	20231222	0.00	N	435620	500	21 억		6218	N	N	0	N	00	N
61	20241022	121321	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	80445010	7750	120.06	10380	10390	10380	13490	7270	10380	10380.00	0.14	0	-40	10400	10390	10380	10370	10360	10390	10370	22	3110	500	7260	10	1	4302000	447	33.38	1.03	12	0.18	311.00	10070.00	10400	20231215	-0.19	9180	20231222	13.07	10390	0.00	20241021	9300	11.61	20240213	10400	-0.19	20231215	9180	13.07	20231222	0.00	N	435620	500	21 억		6218	N	N	0	N	00	N
62	20241022	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	27963730	2694	41.74	10380	10390	10380	13490	7270	10380	10380.00	0.14	0	0	10400	10390	10380	10370	10360	10390	10370	22	3110	500	7260	10	1	4302000	447	33.38	1.03	12	0.06	311.00	10070.00	10400	20231215	-0.19	9180	20231222	13.07	10390	0.00	20241021	9300	11.61	20240213	10400	-0.19	20231215	9180	13.07	20231222	0.00	N	435620	500	21 억		6218	N	N	0	N	00	N
63	20241022	101319	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	10	2	0.10	17469550	1683	26.07	10380	10390	10380	13490	7270	10380	10380.01	0.14	0	0	10400	10390	10380	10370	10360	10390	10370	22	3110	500	7260	10	1	4302000	447	33.41	1.03	12	0.04	311.00	10070.00	10400	20231215	-0.10	9180	20231222	13.18	10390	0.00	20241021	9300	11.72	20240213	10400	-0.10	20231215	9180	13.18	20231222	0.00	N	435620	500	21 억		6218	N	N	0	N	00	N
64	20241022	091319	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	0	0	0.00	0	0	0	13490	7270	10380	0.00	0.14	0	0	10400	10390	10380	10370	10360	10390	10370	22	3110	500	7260	10	1	4302000	447	33.38	1.03	12	0.00	311.00	10070.00	10400	20231215	-0.19	9180	20231222	13.07	10390	-0.10	20241021	9300	11.61	20240213	10400	-0.19	20231215	9180	13.07	20231222	0.00	N	435620	500	21 억		6218	N	N	0	N	00	N
65	20241021	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	67000200	6455	17.67	10380	10390	10370	13490	7270	10380	10379.58	0.14	0	0	10400	10390	10370	10360	10340	10395	10365	22	3110	500	7260	10	1	4302000	447	33.38	1.03	12	0.15	311.00	10070.00	10400	20231215	-0.19	9180	20231222	13.07	10390	-0.10	20241021	9300	11.61	20240213	10400	-0.19	20231215	9180	13.07	20231222	0.00	N	435620	500	21 억		6218	N	N	0	N	00	N
66	20241021	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	66450060	6402	17.52	10380	10390	10370	13490	7270	10380	10379.58	0.14	0	0	10400	10390	10370	10360	10340	10395	10365	22	3110	500	7260	10	1	4302000	447	33.38	1.03	12	0.15	311.00	10070.00	10400	20231215	-0.19	9180	20231222	13.07	10390	-0.10	20241021	9300	11.61	20240213	10400	-0.19	20231215	9180	13.07	20231222	0.00	N	435620	500	21 억		6218	N	N	0	N	00	N
67	20241021	141316	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	33504010	3227	8.83	10380	10390	10370	13490	7270	10380	10382.40	0.14	0	0	10400	10390	10370	10360	10340	10395	10365	22	3110	500	7260	10	1	4302000	447	33.38	1.03	12	0.08	311.00	10070.00	10400	20231215	-0.19	9180	20231222	13.07	10390	-0.10	20241021	9300	11.61	20240213	10400	-0.19	20231215	9180	13.07	20231222	0.00	N	435620	500	21 억		6218	N	N	0	N	00	N
68	20241021	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	10	2	0.10	29352010	2827	7.74	10380	10390	10370	13490	7270	10380	10382.74	0.14	0	0	10400	10390	10370	10360	10340	10395	10365	22	3110	500	7260	10	1	4302000	447	33.41	1.03	12	0.07	311.00	10070.00	10400	20231215	-0.10	9180	20231222	13.18	10390	0.00	20241021	9300	11.72	20240213	10400	-0.10	20231215	9180	13.18	20231222	0.00	N	435620	500	21 억		6218	N	N	0	N	00	N
69	20241021	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-10	5	-0.10	13772460	1327	3.63	10380	10390	10370	13490	7270	10380	10378.64	0.14	0	0	10400	10390	10370	10360	10340	10395	10365	22	3110	500	7260	10	1	4302000	446	33.34	1.03	12	0.03	311.00	10070.00	10400	20231215	-0.29	9180	20231222	12.96	10390	-0.19	20241021	9300	11.51	20240213	10400	-0.29	20231215	9180	12.96	20231222	0.00	N	435620	500	21 억		6218	N	N	0	N	00	N
70	20241021	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	1525870	147	0.40	10380	10390	10380	13490	7270	10380	10380.07	0.14	0	0	10400	10390	10370	10360	10340	10395	10365	22	3110	500	7260	10	1	4302000	447	33.38	1.03	12	0.00	311.00	10070.00	10400	20231215	-0.19	9180	20231222	13.07	10390	-0.10	20241021	9300	11.61	20240213	10400	-0.19	20231215	9180	13.07	20231222	0.00	N	435620	500	21 억		6218	N	N	0	N	00	N
71	20241021	101311	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	93420	9	0.02	10380	10380	10380	13490	7270	10380	10380.00	0.14	0	0	10400	10390	10370	10360	10340	10395	10365	22	3110	500	7260	10	1	4302000	447	33.38	1.03	12	0.00	311.00	10070.00	10400	20231215	-0.19	9180	20231222	13.07	10380	0.00	20241018	9300	11.61	20240213	10400	-0.19	20231215	9180	13.07	20231222	0.00	N	435620	500	21 억		6218	N	N	0	N	00	N
72	20241021	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	93420	9	0.02	10380	10380	10380	13490	7270	10380	10380.00	0.14	0	0	10400	10390	10370	10360	10340	10395	10365	22	3110	500	7260	10	1	4302000	447	33.38	1.03	12	0.00	311.00	10070.00	10400	20231215	-0.19	9180	20231222	13.07	10380	0.00	20241018	9300	11.61	20240213	10400	-0.19	20231215	9180	13.07	20231222	0.00	N	435620	500	21 억		6218	N	N	0	N	00	N
73	20241018	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	20	2	0.19	378769090	36535	184.48	10350	10380	10350	13460	7260	10360	10367.29	0.14	0	-73	10373	10366	10353	10346	10333	10370	10350	22	3100	500	7250	10	1	4302000	447	33.38	1.03	12	0.85	311.00	10070.00	10400	20231215	-0.19	9180	20231222	13.07	10380	0.00	20241018	9300	11.61	20240213	10400	-0.19	20231215	9180	13.07	20231222	0.00	N	435620	500	21 억		6191	N	N	0	N	00	N
74	20241018	151340	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	20	2	0.19	358507330	34583	174.63	10350	10380	10350	13460	7260	10360	10366.58	0.14	0	-73	10373	10366	10353	10346	10333	10370	10350	22	3100	500	7250	10	1	4302000	447	33.38	1.03	12	0.80	311.00	10070.00	10400	20231215	-0.19	9180	20231222	13.07	10380	0.00	20241018	9300	11.61	20240213	10400	-0.19	20231215	9180	13.07	20231222	0.00	N	435620	500	21 억		6191	N	N	0	N	00	N
75	20241018	141339	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	10	2	0.10	254053530	24520	123.81	10350	10380	10350	13460	7260	10360	10361.07	0.14	0	-60	10373	10366	10353	10346	10333	10370	10350	22	3100	500	7250	10	1	4302000	446	33.34	1.03	12	0.57	311.00	10070.00	10400	20231215	-0.29	9180	20231222	12.96	10380	-0.10	20241018	9300	11.51	20240213	10400	-0.29	20231215	9180	12.96	20231222	0.00	N	435620	500	21 억		6191	N	N	0	N	00	N
76	20241018	131324	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	10	2	0.10	245073110	23654	119.44	10350	10380	10350	13460	7260	10360	10360.75	0.14	0	-60	10373	10366	10353	10346	10333	10370	10350	22	3100	500	7250	10	1	4302000	446	33.34	1.03	12	0.55	311.00	10070.00	10400	20231215	-0.29	9180	20231222	12.96	10380	-0.10	20241018	9300	11.51	20240213	10400	-0.29	20231215	9180	12.96	20231222	0.00	N	435620	500	21 억		6191	N	N	0	N	00	N
77	20241018	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	10	2	0.10	243237600	23477	118.55	10350	10370	10350	13460	7260	10360	10360.68	0.14	0	-60	10373	10366	10353	10346	10333	10370	10350	22	3100	500	7250	10	1	4302000	446	33.34	1.03	12	0.55	311.00	10070.00	10400	20231215	-0.29	9180	20231222	12.96	10370	0.00	20241018	9300	11.51	20240213	10400	-0.29	20231215	9180	12.96	20231222	0.00	N	435620	500	21 억		6191	N	N	0	N	00	N
78	20241018	111331	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	10	2	0.10	202488660	19545	98.69	10350	10370	10350	13460	7260	10360	10360.13	0.14	0	40	10373	10366	10353	10346	10333	10370	10350	22	3100	500	7250	10	1	4302000	446	33.34	1.03	12	0.45	311.00	10070.00	10400	20231215	-0.29	9180	20231222	12.96	10370	0.00	20241018	9300	11.51	20240213	10400	-0.29	20231215	9180	12.96	20231222	0.00	N	435620	500	21 억		6191	N	N	0	N	00	N
79	20241018	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-10	5	-0.10	156736250	15133	76.41	10350	10360	10350	13460	7260	10360	10357.25	0.14	0	40	10373	10366	10353	10346	10333	10370	10350	22	3100	500	7250	10	1	4302000	445	33.28	1.03	12	0.35	311.00	10070.00	10400	20231215	-0.48	9180	20231222	12.75	10360	0.00	20241017	9300	11.29	20240213	10400	-0.48	20231215	9180	12.75	20231222	0.00	N	435620	500	21 억		6191	N	N	0	N	00	N
80	20241018	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	0	3	0.00	1139200	110	0.56	10350	10360	10350	13460	7260	10360	10356.36	0.14	0	40	10373	10366	10353	10346	10333	10370	10350	22	3100	500	7250	10	1	4302000	446	33.31	1.03	12	0.00	311.00	10070.00	10400	20231215	-0.38	9180	20231222	12.85	10360	0.00	20241017	9300	11.40	20240213	10400	-0.38	20231215	9180	12.85	20231222	0.00	N	435620	500	21 억		6191	N	N	0	N	00	N
81	20241017	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	30	2	0.29	204990910	19804	215.73	10340	10360	10340	13420	7240	10330	10350.99	0.14	0	-18	10363	10346	10333	10316	10303	10355	10325	22	3090	500	7230	10	1	4302000	446	33.31	1.03	12	0.46	311.00	10070.00	10400	20231215	-0.38	9180	20231222	12.85	10360	0.00	20241017	9300	11.40	20240213	10400	-0.38	20231215	9180	12.85	20231222	0.00	N	435620	500	21 억		6209	N	N	0	N	00	N
82	20241017	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	20	2	0.19	185317270	17905	195.04	10340	10360	10340	13420	7240	10330	10350.03	0.14	0	-18	10363	10346	10333	10316	10303	10355	10325	22	3090	500	7230	10	1	4302000	445	33.28	1.03	12	0.42	311.00	10070.00	10400	20231215	-0.48	9180	20231222	12.75	10360	-0.10	20241017	9300	11.29	20240213	10400	-0.48	20231215	9180	12.75	20231222	0.00	N	435620	500	21 억		6209	N	N	0	N	00	N
83	20241017	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	20	2	0.19	178548360	17251	187.92	10340	10360	10340	13420	7240	10330	10350.03	0.14	0	-1	10363	10346	10333	10316	10303	10355	10325	22	3090	500	7230	10	1	4302000	445	33.28	1.03	12	0.40	311.00	10070.00	10400	20231215	-0.48	9180	20231222	12.75	10360	-0.10	20241017	9300	11.29	20240213	10400	-0.48	20231215	9180	12.75	20231222	0.00	N	435620	500	21 억		6209	N	N	0	N	00	N
84	20241017	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	20	2	0.19	168001710	16232	176.82	10340	10360	10340	13420	7240	10330	10350.03	0.14	0	-1	10363	10346	10333	10316	10303	10355	10325	22	3090	500	7230	10	1	4302000	445	33.28	1.03	12	0.38	311.00	10070.00	10400	20231215	-0.48	9180	20231222	12.75	10360	-0.10	20241017	9300	11.29	20240213	10400	-0.48	20231215	9180	12.75	20231222	0.00	N	435620	500	21 억		6209	N	N	0	N	00	N
85	20241017	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	10	2	0.10	150168730	14509	158.05	10340	10360	10340	13420	7240	10330	10350.04	0.14	0	-1	10363	10346	10333	10316	10303	10355	10325	22	3090	500	7230	10	1	4302000	445	33.25	1.03	12	0.34	311.00	10070.00	10400	20231215	-0.58	9180	20231222	12.64	10360	-0.19	20241017	9300	11.18	20240213	10400	-0.58	20231215	9180	12.64	20231222	0.00	N	435620	500	21 억		6209	N	N	0	N	00	N
86	20241017	111317	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	20	2	0.19	119015330	11499	125.26	10340	10360	10340	13420	7240	10330	10350.06	0.14	0	-1	10363	10346	10333	10316	10303	10355	10325	22	3090	500	7230	10	1	4302000	445	33.28	1.03	12	0.27	311.00	10070.00	10400	20231215	-0.48	9180	20231222	12.75	10360	-0.10	20241017	9300	11.29	20240213	10400	-0.48	20231215	9180	12.75	20231222	0.00	N	435620	500	21 억		6209	N	N	0	N	00	N
87	20241017	101314	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	20	2	0.19	102315130	9887	107.70	10340	10350	10340	13420	7240	10330	10348.45	0.14	0	-1	10363	10346	10333	10316	10303	10355	10325	22	3090	500	7230	10	1	4302000	445	33.28	1.03	12	0.23	311.00	10070.00	10400	20231215	-0.48	9180	20231222	12.75	10350	0.00	20241016	9300	11.29	20240213	10400	-0.48	20231215	9180	12.75	20231222	0.00	N	435620	500	21 억		6209	N	N	0	N	00	N
88	20241017	091305	57	100.00	KOSDAQ		금융	N	N	N	N		N	10330	0	3	0.00	0	0	0.00	0	0	0	13420	7240	10330	0.00	0.14	0	0	10363	10346	10333	10316	10303	10355	10325	22	3090	500	7230	10	1	4302000	444	33.22	1.03	12	0.00	311.00	10070.00	10400	20231215	-0.67	9180	20231222	12.53	10350	-0.19	20241016	9300	11.08	20240213	10400	-0.67	20231215	9180	12.53	20231222	0.00	N	435620	500	21 억		6209	N	N	0	N	00	N
89	20241016	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	10330	10	2	0.10	94840060	9180	169.72	10320	10350	10320	13410	7230	10320	10331.16	0.14	0	-1	10326	10322	10316	10312	10306	10325	10315	22	3090	500	7220	10	1	4302000	444	33.22	1.03	12	0.21	311.00	10070.00	10400	20231215	-0.67	9180	20231222	12.53	10350	-0.19	20241016	9300	11.08	20240213	10400	-0.67	20231215	9180	12.53	20231222	0.00	N	435620	500	21 억		6210	N	N	0	N	00	N
90	20241016	151306	57	100.00	KOSDAQ		금융	N	N	N	N		N	10330	10	2	0.10	93404190	9041	167.15	10320	10350	10320	13410	7230	10320	10331.18	0.14	0	138	10326	10322	10316	10312	10306	10325	10315	22	3090	500	7220	10	1	4302000	444	33.22	1.03	12	0.21	311.00	10070.00	10400	20231215	-0.67	9180	20231222	12.53	10350	-0.19	20241016	9300	11.08	20240213	10400	-0.67	20231215	9180	12.53	20231222	0.00	N	435620	500	21 억		6210	N	N	0	N	00	N
91	20241016	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	10330	10	2	0.10	76631340	7419	137.16	10320	10340	10320	13410	7230	10320	10329.07	0.14	0	0	10326	10322	10316	10312	10306	10325	10315	22	3090	500	7220	10	1	4302000	444	33.22	1.03	12	0.17	311.00	10070.00	10400	20231215	-0.67	9180	20231222	12.53	10340	-0.10	20241016	9300	11.08	20240213	10400	-0.67	20231215	9180	12.53	20231222	0.00	N	435620	500	21 억		6210	N	N	0	N	00	N
92	20241016	131302	57	100.00	KOSDAQ		금융	N	N	N	N		N	10330	10	2	0.10	76579690	7414	137.07	10320	10340	10320	13410	7230	10320	10329.07	0.14	0	0	10326	10322	10316	10312	10306	10325	10315	22	3090	500	7220	10	1	4302000	444	33.22	1.03	12	0.17	311.00	10070.00	10400	20231215	-0.67	9180	20231222	12.53	10340	-0.10	20241016	9300	11.08	20240213	10400	-0.67	20231215	9180	12.53	20231222	0.00	N	435620	500	21 억		6210	N	N	0	N	00	N
93	20241016	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	10330	10	2	0.10	44536020	4312	79.72	10320	10330	10320	13410	7230	10320	10328.39	0.14	0	14	10326	10322	10316	10312	10306	10325	10315	22	3090	500	7220	10	1	4302000	444	33.22	1.03	12	0.10	311.00	10070.00	10400	20231215	-0.67	9180	20231222	12.53	10330	0.00	20241016	9300	11.08	20240213	10400	-0.67	20231215	9180	12.53	20231222	0.00	N	435620	500	21 억		6210	N	N	0	N	00	N
94	20241016	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	10320	0	3	0.00	24041300	2328	43.04	10320	10330	10320	13410	7230	10320	10327.02	0.14	0	14	10326	10322	10316	10312	10306	10325	10315	22	3090	500	7220	10	1	4302000	444	33.18	1.02	12	0.05	311.00	10070.00	10400	20231215	-0.77	9180	20231222	12.42	10330	-0.10	20241016	9300	10.97	20240213	10400	-0.77	20231215	9180	12.42	20231222	0.00	N	435620	500	21 억		6210	N	N	0	N	00	N
95	20241016	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	10320	0	3	0.00	371670	36	0.67	10320	10330	10320	13410	7230	10320	10324.17	0.14	0	14	10326	10322	10316	10312	10306	10325	10315	22	3090	500	7220	10	1	4302000	444	33.18	1.02	12	0.00	311.00	10070.00	10400	20231215	-0.77	9180	20231222	12.42	10330	-0.10	20241016	9300	10.97	20240213	10400	-0.77	20231215	9180	12.42	20231222	0.00	N	435620	500	21 억		6210	N	N	0	N	00	N
96	20241016	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	10330	10	2	0.10	361350	35	0.65	10320	10330	10320	13410	7230	10320	10324.29	0.14	0	14	10326	10322	10316	10312	10306	10325	10315	22	3090	500	7220	10	1	4302000	444	33.22	1.03	12	0.00	311.00	10070.00	10400	20231215	-0.67	9180	20231222	12.53	10330	0.00	20241016	9300	11.08	20240213	10400	-0.67	20231215	9180	12.53	20231222	0.00	N	435620	500	21 억		6210	N	N	0	N	00	N
97	20241015	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	10320	20	2	0.19	55769850	5409	65.39	10310	10320	10310	13390	7210	10300	10310.57	0.14	0	0	10320	10310	10300	10290	10280	10315	10295	22	3090	500	7210	10	1	4302000	444	33.18	1.02	12	0.13	311.00	10070.00	10400	20231215	-0.77	9180	20231222	12.42	10320	0.00	20241015	9300	10.97	20240213	10400	-0.77	20231215	9180	12.42	20231222	0.00	N	435620	500	21 억		6210	N	N	0	N	00	N
98	20241015	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	10320	20	2	0.19	55769850	5409	65.39	10310	10320	10310	13390	7210	10300	10310.57	0.14	0	0	10320	10310	10300	10290	10280	10315	10295	22	3090	500	7210	10	1	4302000	444	33.18	1.02	12	0.13	311.00	10070.00	10400	20231215	-0.77	9180	20231222	12.42	10320	0.00	20241015	9300	10.97	20240213	10400	-0.77	20231215	9180	12.42	20231222	0.00	N	435620	500	21 억		6210	N	N	0	N	00	N
99	20241015	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	10310	10	2	0.10	55759530	5408	65.38	10310	10320	10310	13390	7210	10300	10310.56	0.14	0	0	10320	10310	10300	10290	10280	10315	10295	22	3090	500	7210	10	1	4302000	444	33.15	1.02	12	0.13	311.00	10070.00	10400	20231215	-0.87	9180	20231222	12.31	10320	-0.10	20241015	9300	10.86	20240213	10400	-0.87	20231215	9180	12.31	20231222	0.00	N	435620	500	21 억		6210	N	N	0	N	00	N
100	20241015	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	10320	20	2	0.19	54512020	5287	63.91	10310	10320	10310	13390	7210	10300	10310.58	0.14	0	0	10320	10310	10300	10290	10280	10315	10295	22	3090	500	7210	10	1	4302000	444	33.18	1.02	12	0.12	311.00	10070.00	10400	20231215	-0.77	9180	20231222	12.42	10320	0.00	20241015	9300	10.97	20240213	10400	-0.77	20231215	9180	12.42	20231222	0.00	N	435620	500	21 억		6210	N	N	0	N	00	N
101	20241015	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	10310	10	2	0.10	48467960	4701	56.83	10310	10320	10310	13390	7210	10300	10310.14	0.14	0	0	10320	10310	10300	10290	10280	10315	10295	22	3090	500	7210	10	1	4302000	444	33.15	1.02	12	0.11	311.00	10070.00	10400	20231215	-0.87	9180	20231222	12.31	10320	-0.10	20241015	9300	10.86	20240213	10400	-0.87	20231215	9180	12.31	20231222	0.00	N	435620	500	21 억		6210	N	N	0	N	00	N
102	20241015	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	10310	10	2	0.10	47395660	4597	55.57	10310	10320	10310	13390	7210	10300	10310.13	0.14	0	0	10320	10310	10300	10290	10280	10315	10295	22	3090	500	7210	10	1	4302000	444	33.15	1.02	12	0.11	311.00	10070.00	10400	20231215	-0.87	9180	20231222	12.31	10320	-0.10	20241015	9300	10.86	20240213	10400	-0.87	20231215	9180	12.31	20231222	0.00	N	435620	500	21 억		6210	N	N	0	N	00	N
103	20241015	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	10320	20	2	0.19	7093780	688	8.32	10310	10320	10310	13390	7210	10300	10310.73	0.14	0	0	10320	10310	10300	10290	10280	10315	10295	22	3090	500	7210	10	1	4302000	444	33.18	1.02	12	0.02	311.00	10070.00	10400	20231215	-0.77	9180	20231222	12.42	10320	0.00	20241015	9300	10.97	20240213	10400	-0.77	20231215	9180	12.42	20231222	0.00	N	435620	500	21 억		6210	N	N	0	N	00	N
104	20241015	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	10310	10	2	0.10	2062000	200	2.42	10310	10310	10310	13390	7210	10300	10310.00	0.14	0	0	10320	10310	10300	10290	10280	10315	10295	22	3090	500	7210	10	1	4302000	444	33.15	1.02	12	0.00	311.00	10070.00	10400	20231215	-0.87	9180	20231222	12.31	10310	0.00	20241014	9300	10.86	20240213	10400	-0.87	20231215	9180	12.31	20231222	0.00	N	435620	500	21 억		6210	N	N	0	N	00	N
105	20241014	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	10	2	0.10	85262860	8272	208.63	10290	10310	10290	13370	7210	10290	10307.41	0.14	0	-16	10303	10296	10293	10286	10283	10295	10285	22	3080	500	7200	10	1	4302000	443	33.12	1.02	12	0.19	311.00	10070.00	10400	20231215	-0.96	9180	20231222	12.20	10310	-0.10	20241014	9300	10.75	20240213	10400	-0.96	20231215	9180	12.20	20231222	0.00	N	435620	500	21 억		6226	N	N	0	N	00	N
106	20241014	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	10	2	0.10	85170160	8263	208.40	10290	10310	10290	13370	7210	10290	10307.41	0.14	0	-7	10303	10296	10293	10286	10283	10295	10285	22	3080	500	7200	10	1	4302000	443	33.12	1.02	12	0.19	311.00	10070.00	10400	20231215	-0.96	9180	20231222	12.20	10310	-0.10	20241014	9300	10.75	20240213	10400	-0.96	20231215	9180	12.20	20231222	0.00	N	435620	500	21 억		6226	N	N	0	N	00	N
107	20241014	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	10	2	0.10	74067060	7186	181.24	10290	10310	10290	13370	7210	10290	10307.13	0.14	0	0	10303	10296	10293	10286	10283	10295	10285	22	3080	500	7200	10	1	4302000	443	33.12	1.02	12	0.17	311.00	10070.00	10400	20231215	-0.96	9180	20231222	12.20	10310	-0.10	20241014	9300	10.75	20240213	10400	-0.96	20231215	9180	12.20	20231222	0.00	N	435620	500	21 억		6226	N	N	0	N	00	N
108	20241014	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	10	2	0.10	12918160	1254	31.63	10290	10310	10290	13370	7210	10290	10301.56	0.14	0	0	10303	10296	10293	10286	10283	10295	10285	22	3080	500	7200	10	1	4302000	443	33.12	1.02	12	0.03	311.00	10070.00	10400	20231215	-0.96	9180	20231222	12.20	10310	-0.10	20241014	9300	10.75	20240213	10400	-0.96	20231215	9180	12.20	20231222	0.00	N	435620	500	21 억		6226	N	N	0	N	00	N
109	20241014	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	10	2	0.10	9743720	946	23.86	10290	10310	10290	13370	7210	10290	10299.92	0.14	0	0	10303	10296	10293	10286	10283	10295	10285	22	3080	500	7200	10	1	4302000	443	33.12	1.02	12	0.02	311.00	10070.00	10400	20231215	-0.96	9180	20231222	12.20	10310	-0.10	20241014	9300	10.75	20240213	10400	-0.96	20231215	9180	12.20	20231222	0.00	N	435620	500	21 억		6226	N	N	0	N	00	N
110	20241014	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	10	2	0.10	6900910	670	16.90	10290	10300	10290	13370	7210	10290	10299.87	0.14	0	0	10303	10296	10293	10286	10283	10295	10285	22	3080	500	7200	10	1	4302000	443	33.12	1.02	12	0.02	311.00	10070.00	10400	20231215	-0.96	9180	20231222	12.20	10300	0.00	20241010	9300	10.75	20240213	10400	-0.96	20231215	9180	12.20	20231222	0.00	N	435620	500	21 억		6226	N	N	0	N	00	N
111	20241014	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	10	2	0.10	3182610	309	7.79	10290	10300	10290	13370	7210	10290	10299.71	0.14	0	0	10303	10296	10293	10286	10283	10295	10285	22	3080	500	7200	10	1	4302000	443	33.12	1.02	12	0.01	311.00	10070.00	10400	20231215	-0.96	9180	20231222	12.20	10300	0.00	20241010	9300	10.75	20240213	10400	-0.96	20231215	9180	12.20	20231222	0.00	N	435620	500	21 억		6226	N	N	0	N	00	N
112	20241014	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	0	3	0.00	92610	9	0.23	10290	10290	10290	13370	7210	10290	10290.00	0.14	0	0	10303	10296	10293	10286	10283	10295	10285	22	3080	500	7200	10	1	4302000	443	33.09	1.02	12	0.00	311.00	10070.00	10400	20231215	-1.06	9180	20231222	12.09	10300	-0.10	20241010	9300	10.65	20240213	10400	-1.06	20231215	9180	12.09	20231222	0.00	N	435620	500	21 억		6226	N	N	0	N	00	N
113	20241011	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	-10	5	-0.10	40820380	3965	120.63	10300	10300	10290	13390	7210	10300	10295.18	0.15	0	-216	10306	10302	10296	10292	10286	10305	10295	22	3090	500	7210	10	1	4302000	443	33.09	1.02	12	0.09	311.00	10070.00	10400	20231215	-1.06	9180	20231222	12.09	10300	0.00	20241010	9300	10.65	20240213	10400	-1.06	20231215	9180	12.09	20231222	0.00	N	435620	500	21 억		6242	N	N	0	N	00	N
114	20241011	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	-10	5	-0.10	39132820	3801	115.64	10300	10300	10290	13390	7210	10300	10295.40	0.15	0	-208	10306	10302	10296	10292	10286	10305	10295	22	3090	500	7210	10	1	4302000	443	33.09	1.02	12	0.09	311.00	10070.00	10400	20231215	-1.06	9180	20231222	12.09	10300	0.00	20241010	9300	10.65	20240213	10400	-1.06	20231215	9180	12.09	20231222	0.00	N	435620	500	21 억		6242	N	N	0	N	00	N
115	20241011	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	0	3	0.00	25333920	2460	74.84	10300	10300	10290	13390	7210	10300	10298.34	0.15	0	-200	10306	10302	10296	10292	10286	10305	10295	22	3090	500	7210	10	1	4302000	443	33.12	1.02	12	0.06	311.00	10070.00	10400	20231215	-0.96	9180	20231222	12.20	10300	0.00	20241010	9300	10.75	20240213	10400	-0.96	20231215	9180	12.20	20231222	0.00	N	435620	500	21 억		6242	N	N	0	N	00	N
116	20241011	131234	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	-10	5	-0.10	15734320	1528	46.49	10300	10300	10290	13390	7210	10300	10297.33	0.15	0	-200	10306	10302	10296	10292	10286	10305	10295	22	3090	500	7210	10	1	4302000	443	33.09	1.02	12	0.04	311.00	10070.00	10400	20231215	-1.06	9180	20231222	12.09	10300	0.00	20241010	9300	10.65	20240213	10400	-1.06	20231215	9180	12.09	20231222	0.00	N	435620	500	21 억		6242	N	N	0	N	00	N
117	20241011	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	-10	5	-0.10	15734320	1528	46.49	10300	10300	10290	13390	7210	10300	10297.33	0.15	0	-200	10306	10302	10296	10292	10286	10305	10295	22	3090	500	7210	10	1	4302000	443	33.09	1.02	12	0.04	311.00	10070.00	10400	20231215	-1.06	9180	20231222	12.09	10300	0.00	20241010	9300	10.65	20240213	10400	-1.06	20231215	9180	12.09	20231222	0.00	N	435620	500	21 억		6242	N	N	0	N	00	N
118	20241011	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	-10	5	-0.10	15250690	1481	45.06	10300	10300	10290	13390	7210	10300	10297.56	0.15	0	-153	10306	10302	10296	10292	10286	10305	10295	22	3090	500	7210	10	1	4302000	443	33.09	1.02	12	0.03	311.00	10070.00	10400	20231215	-1.06	9180	20231222	12.09	10300	0.00	20241010	9300	10.65	20240213	10400	-1.06	20231215	9180	12.09	20231222	0.00	N	435620	500	21 억		6242	N	N	0	N	00	N
119	20241011	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	-10	5	-0.10	14118790	1371	41.71	10300	10300	10290	13390	7210	10300	10298.17	0.15	0	-53	10306	10302	10296	10292	10286	10305	10295	22	3090	500	7210	10	1	4302000	443	33.09	1.02	12	0.03	311.00	10070.00	10400	20231215	-1.06	9180	20231222	12.09	10300	0.00	20241010	9300	10.65	20240213	10400	-1.06	20231215	9180	12.09	20231222	0.00	N	435620	500	21 억		6242	N	N	0	N	00	N
120	20241011	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	-10	5	-0.10	12430030	1207	36.72	10300	10300	10290	13390	7210	10300	10298.29	0.15	0	0	10306	10302	10296	10292	10286	10305	10295	22	3090	500	7210	10	1	4302000	443	33.09	1.02	12	0.03	311.00	10070.00	10400	20231215	-1.06	9180	20231222	12.09	10300	0.00	20241010	9300	10.65	20240213	10400	-1.06	20231215	9180	12.09	20231222	0.00	N	435620	500	21 억		6242	N	N	0	N	00	N
121	20241010	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	10	2	0.10	33823340	3287	1289.02	10290	10300	10290	13370	7210	10290	10290.03	0.15	0	-3	10303	10296	10283	10276	10263	10300	10280	22	3080	500	7200	10	1	4302000	443	33.12	1.02	12	0.08	311.00	10070.00	10400	20231215	-0.96	9180	20231222	12.20	10300	0.00	20241010	9300	10.75	20240213	10400	-0.96	20231215	9180	12.20	20231222	0.00	N	435620	500	21 억		6245	N	N	0	N	00	N
122	20241010	151319	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	0	3	0.00	33782170	3283	1287.45	10290	10300	10290	13370	7210	10290	10290.03	0.15	0	0	10303	10296	10283	10276	10263	10300	10280	22	3080	500	7200	10	1	4302000	443	33.09	1.02	12	0.08	311.00	10070.00	10400	20231215	-1.06	9180	20231222	12.09	10300	-0.10	20241010	9300	10.65	20240213	10400	-1.06	20231215	9180	12.09	20231222	0.00	N	435620	500	21 억		6245	N	N	0	N	00	N
123	20241010	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	0	3	0.00	33092690	3216	1261.18	10290	10300	10290	13370	7210	10290	10290.02	0.15	0	0	10303	10296	10283	10276	10263	10300	10280	22	3080	500	7200	10	1	4302000	443	33.09	1.02	12	0.07	311.00	10070.00	10400	20231215	-1.06	9180	20231222	12.09	10300	-0.10	20241010	9300	10.65	20240213	10400	-1.06	20231215	9180	12.09	20231222	0.00	N	435620	500	21 억		6245	N	N	0	N	00	N
124	20241010	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	0	3	0.00	13140330	1277	500.78	10290	10290	10290	13370	7210	10290	10290.00	0.15	0	0	10303	10296	10283	10276	10263	10300	10280	22	3080	500	7200	10	1	4302000	443	33.09	1.02	12	0.03	311.00	10070.00	10400	20231215	-1.06	9180	20231222	12.09	10290	0.00	20240731	9300	10.65	20240213	10400	-1.06	20231215	9180	12.09	20231222	0.00	N	435620	500	21 억		6245	N	N	0	N	00	N
125	20241010	121308	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	0	3	0.00	13037430	1267	496.86	10290	10290	10290	13370	7210	10290	10290.00	0.15	0	0	10303	10296	10283	10276	10263	10300	10280	22	3080	500	7200	10	1	4302000	443	33.09	1.02	12	0.03	311.00	10070.00	10400	20231215	-1.06	9180	20231222	12.09	10290	0.00	20240731	9300	10.65	20240213	10400	-1.06	20231215	9180	12.09	20231222	0.00	N	435620	500	21 억		6245	N	N	0	N	00	N
126	20241010	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	0	3	0.00	13037430	1267	496.86	10290	10290	10290	13370	7210	10290	10290.00	0.15	0	0	10303	10296	10283	10276	10263	10300	10280	22	3080	500	7200	10	1	4302000	443	33.09	1.02	12	0.03	311.00	10070.00	10400	20231215	-1.06	9180	20231222	12.09	10290	0.00	20240731	9300	10.65	20240213	10400	-1.06	20231215	9180	12.09	20231222	0.00	N	435620	500	21 억		6245	N	N	0	N	00	N
127	20241010	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	0	3	0.00	12924240	1256	492.55	10290	10290	10290	13370	7210	10290	10290.00	0.15	0	0	10303	10296	10283	10276	10263	10300	10280	22	3080	500	7200	10	1	4302000	443	33.09	1.02	12	0.03	311.00	10070.00	10400	20231215	-1.06	9180	20231222	12.09	10290	0.00	20240731	9300	10.65	20240213	10400	-1.06	20231215	9180	12.09	20231222	0.00	N	435620	500	21 억		6245	N	N	0	N	00	N
128	20241010	091310	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	0	3	0.00	7326480	712	279.22	10290	10290	10290	13370	7210	10290	10290.00	0.15	0	0	10303	10296	10283	10276	10263	10300	10280	22	3080	500	7200	10	1	4302000	443	33.09	1.02	12	0.02	311.00	10070.00	10400	20231215	-1.06	9180	20231222	12.09	10290	0.00	20240731	9300	10.65	20240213	10400	-1.06	20231215	9180	12.09	20231222	0.00	N	435620	500	21 억		6245	N	N	0	N	00	N
129	20241008	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	20	2	0.19	2620000	255	2.44	10270	10290	10270	13350	7190	10270	10274.51	0.15	0	0	10290	10280	10270	10260	10250	10285	10265	22	3080	500	7180	10	1	4302000	443	33.09	1.02	12	0.01	311.00	10070.00	10400	20231215	-1.06	9180	20231222	12.09	10290	0.00	20240731	9300	10.65	20240213	10400	-1.06	20231215	9180	12.09	20231222	0.00	N	435620	500	21 억		6245	N	N	0	N	00	N
130	20241008	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	10280	10	2	0.10	2095710	204	1.95	10270	10280	10270	13350	7190	10270	10273.09	0.15	0	0	10290	10280	10270	10260	10250	10285	10265	22	3080	500	7180	10	1	4302000	442	33.05	1.02	12	0.00	311.00	10070.00	10400	20231215	-1.15	9180	20231222	11.98	10290	-0.10	20240731	9300	10.54	20240213	10400	-1.15	20231215	9180	11.98	20231222	0.00	N	435620	500	21 억		6245	N	N	0	N	00	N
131	20241008	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	10280	10	2	0.10	1489190	145	1.39	10270	10280	10270	13350	7190	10270	10270.28	0.15	0	0	10290	10280	10270	10260	10250	10285	10265	22	3080	500	7180	10	1	4302000	442	33.05	1.02	12	0.00	311.00	10070.00	10400	20231215	-1.15	9180	20231222	11.98	10290	-0.10	20240731	9300	10.54	20240213	10400	-1.15	20231215	9180	11.98	20231222	0.00	N	435620	500	21 억		6245	N	N	0	N	00	N
132	20241008	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	10280	10	2	0.10	1489190	145	1.39	10270	10280	10270	13350	7190	10270	10270.28	0.15	0	0	10290	10280	10270	10260	10250	10285	10265	22	3080	500	7180	10	1	4302000	442	33.05	1.02	12	0.00	311.00	10070.00	10400	20231215	-1.15	9180	20231222	11.98	10290	-0.10	20240731	9300	10.54	20240213	10400	-1.15	20231215	9180	11.98	20231222	0.00	N	435620	500	21 억		6245	N	N	0	N	00	N
133	20241008	121301	57	100.00	KOSDAQ		금융	N	N	N	N		N	10270	0	3	0.00	1448070	141	1.35	10270	10270	10270	13350	7190	10270	10270.00	0.15	0	0	10290	10280	10270	10260	10250	10285	10265	22	3080	500	7180	10	1	4302000	442	33.02	1.02	12	0.00	311.00	10070.00	10400	20231215	-1.25	9180	20231222	11.87	10290	-0.19	20240731	9300	10.43	20240213	10400	-1.25	20231215	9180	11.87	20231222	0.00	N	435620	500	21 억		6245	N	N	0	N	00	N
134	20241008	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	10270	0	3	0.00	1448070	141	1.35	10270	10270	10270	13350	7190	10270	10270.00	0.15	0	0	10290	10280	10270	10260	10250	10285	10265	22	3080	500	7180	10	1	4302000	442	33.02	1.02	12	0.00	311.00	10070.00	10400	20231215	-1.25	9180	20231222	11.87	10290	-0.19	20240731	9300	10.43	20240213	10400	-1.25	20231215	9180	11.87	20231222	0.00	N	435620	500	21 억		6245	N	N	0	N	00	N
135	20241008	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	10270	0	3	0.00	1448070	141	1.35	10270	10270	10270	13350	7190	10270	10270.00	0.15	0	0	10290	10280	10270	10260	10250	10285	10265	22	3080	500	7180	10	1	4302000	442	33.02	1.02	12	0.00	311.00	10070.00	10400	20231215	-1.25	9180	20231222	11.87	10290	-0.19	20240731	9300	10.43	20240213	10400	-1.25	20231215	9180	11.87	20231222	0.00	N	435620	500	21 억		6245	N	N	0	N	00	N
136	20241008	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	10270	0	3	0.00	1170780	114	1.09	10270	10270	10270	13350	7190	10270	10270.00	0.15	0	0	10290	10280	10270	10260	10250	10285	10265	22	3080	500	7180	10	1	4302000	442	33.02	1.02	12	0.00	311.00	10070.00	10400	20231215	-1.25	9180	20231222	11.87	10290	-0.19	20240731	9300	10.43	20240213	10400	-1.25	20231215	9180	11.87	20231222	0.00	N	435620	500	21 억		6245	N	N	0	N	00	N
137	20241007	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	10270	10	2	0.10	107311890	10451	47.94	10260	10280	10260	13330	7190	10260	10268.10	0.15	0	-16	10273	10266	10263	10256	10253	10265	10255	22	3070	500	7180	10	1	4302000	442	33.02	1.02	12	0.24	311.00	10070.00	10400	20231215	-1.25	9180	20231222	11.87	10290	-0.19	20240731	9300	10.43	20240213	10400	-1.25	20231215	9180	11.87	20231222	0.00	N	435620	500	21 억		6261	N	N	0	N	00	N
138	20241007	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	10270	10	2	0.10	107055140	10426	47.82	10260	10280	10260	13330	7190	10260	10268.09	0.15	0	-12	10273	10266	10263	10256	10253	10265	10255	22	3070	500	7180	10	1	4302000	442	33.02	1.02	12	0.24	311.00	10070.00	10400	20231215	-1.25	9180	20231222	11.87	10290	-0.19	20240731	9300	10.43	20240213	10400	-1.25	20231215	9180	11.87	20231222	0.00	N	435620	500	21 억		6261	N	N	0	N	00	N
139	20241007	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	10270	10	2	0.10	48423710	4717	21.64	10260	10280	10260	13330	7190	10260	10265.79	0.15	0	-2	10273	10266	10263	10256	10253	10265	10255	22	3070	500	7180	10	1	4302000	442	33.02	1.02	12	0.11	311.00	10070.00	10400	20231215	-1.25	9180	20231222	11.87	10290	-0.19	20240731	9300	10.43	20240213	10400	-1.25	20231215	9180	11.87	20231222	0.00	N	435620	500	21 억		6261	N	N	0	N	00	N
140	20241007	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	10270	10	2	0.10	41797360	4072	18.68	10260	10280	10260	13330	7190	10260	10264.58	0.15	0	0	10273	10266	10263	10256	10253	10265	10255	22	3070	500	7180	10	1	4302000	442	33.02	1.02	12	0.09	311.00	10070.00	10400	20231215	-1.25	9180	20231222	11.87	10290	-0.19	20240731	9300	10.43	20240213	10400	-1.25	20231215	9180	11.87	20231222	0.00	N	435620	500	21 억		6261	N	N	0	N	00	N
141	20241007	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	10270	10	2	0.10	41694660	4062	18.63	10260	10280	10260	13330	7190	10260	10264.56	0.15	0	0	10273	10266	10263	10256	10253	10265	10255	22	3070	500	7180	10	1	4302000	442	33.02	1.02	12	0.09	311.00	10070.00	10400	20231215	-1.25	9180	20231222	11.87	10290	-0.19	20240731	9300	10.43	20240213	10400	-1.25	20231215	9180	11.87	20231222	0.00	N	435620	500	21 억		6261	N	N	0	N	00	N
142	20241007	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	0	3	0.00	41591960	4052	18.59	10260	10280	10260	13330	7190	10260	10264.55	0.15	0	0	10273	10266	10263	10256	10253	10265	10255	22	3070	500	7180	10	1	4302000	441	32.99	1.02	12	0.09	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	-0.29	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6261	N	N	0	N	00	N
143	20241007	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	0	3	0.00	41591960	4052	18.59	10260	10280	10260	13330	7190	10260	10264.55	0.15	0	0	10273	10266	10263	10256	10253	10265	10255	22	3070	500	7180	10	1	4302000	441	32.99	1.02	12	0.09	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	-0.29	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6261	N	N	0	N	00	N
144	20241007	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	0	3	0.00	30780	3	0.01	10260	10260	10260	13330	7190	10260	10260.00	0.15	0	0	10273	10266	10263	10256	10253	10265	10255	22	3070	500	7180	10	1	4302000	441	32.99	1.02	12	0.00	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	-0.29	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6261	N	N	0	N	00	N
145	20241004	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	0	3	0.00	223855000	21799	346.13	10270	10270	10260	13330	7190	10260	10269.05	0.15	0	-20	10293	10276	10263	10246	10233	10285	10255	22	3070	500	7180	10	1	4302000	441	32.99	1.02	12	0.51	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	-0.29	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6281	N	N	0	N	00	N
146	20241004	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	0	3	0.00	223567720	21771	345.68	10270	10270	10260	13330	7190	10260	10269.06	0.15	0	0	10293	10276	10263	10246	10233	10285	10255	22	3070	500	7180	10	1	4302000	441	32.99	1.02	12	0.51	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	-0.29	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6281	N	N	0	N	00	N
147	20241004	141120	57	100.00	KOSDAQ		금융	N	N	N	N		N	10270	10	2	0.10	211563020	20601	327.10	10270	10270	10260	13330	7190	10260	10269.55	0.15	0	0	10293	10276	10263	10246	10233	10285	10255	22	3070	500	7180	10	1	4302000	442	33.02	1.02	12	0.48	311.00	10070.00	10400	20231215	-1.25	9180	20231222	11.87	10290	-0.19	20240731	9300	10.43	20240213	10400	-1.25	20231215	9180	11.87	20231222	0.00	N	435620	500	21 억		6281	N	N	0	N	00	N
148	20241004	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	10270	10	2	0.10	203312780	19797	314.34	10270	10270	10260	13330	7190	10260	10269.88	0.15	0	0	10293	10276	10263	10246	10233	10285	10255	22	3070	500	7180	10	1	4302000	442	33.02	1.02	12	0.46	311.00	10070.00	10400	20231215	-1.25	9180	20231222	11.87	10290	-0.19	20240731	9300	10.43	20240213	10400	-1.25	20231215	9180	11.87	20231222	0.00	N	435620	500	21 억		6281	N	N	0	N	00	N
149	20241004	121129	57	100.00	KOSDAQ		금융	N	N	N	N		N	10270	10	2	0.10	164738660	16041	254.70	10270	10270	10260	13330	7190	10260	10269.85	0.15	0	0	10293	10276	10263	10246	10233	10285	10255	22	3070	500	7180	10	1	4302000	442	33.02	1.02	12	0.37	311.00	10070.00	10400	20231215	-1.25	9180	20231222	11.87	10290	-0.19	20240731	9300	10.43	20240213	10400	-1.25	20231215	9180	11.87	20231222	0.00	N	435620	500	21 억		6281	N	N	0	N	00	N
150	20241004	111121	57	100.00	KOSDAQ		금융	N	N	N	N		N	10270	10	2	0.10	164738660	16041	254.70	10270	10270	10260	13330	7190	10260	10269.85	0.15	0	0	10293	10276	10263	10246	10233	10285	10255	22	3070	500	7180	10	1	4302000	442	33.02	1.02	12	0.37	311.00	10070.00	10400	20231215	-1.25	9180	20231222	11.87	10290	-0.19	20240731	9300	10.43	20240213	10400	-1.25	20231215	9180	11.87	20231222	0.00	N	435620	500	21 억		6281	N	N	0	N	00	N
151	20241004	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	0	3	0.00	19172080	1867	29.64	10270	10270	10260	13330	7190	10260	10268.92	0.15	0	0	10293	10276	10263	10246	10233	10285	10255	22	3070	500	7180	10	1	4302000	441	32.99	1.02	12	0.04	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	-0.29	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6281	N	N	0	N	00	N
152	20241004	091130	57	100.00	KOSDAQ		금융	N	N	N	N		N	10270	10	2	0.10	10064600	980	15.56	10270	10270	10270	13330	7190	10260	10270.00	0.15	0	0	10293	10276	10263	10246	10233	10285	10255	22	3070	500	7180	10	1	4302000	442	33.02	1.02	12	0.02	311.00	10070.00	10400	20231215	-1.25	9180	20231222	11.87	10290	-0.19	20240731	9300	10.43	20240213	10400	-1.25	20231215	9180	11.87	20231222	0.00	N	435620	500	21 억		6281	N	N	0	N	00	N
153	20241002	161116	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	0	3	0.00	64706990	6298	48.94	10250	10280	10250	13330	7190	10260	10274.21	0.15	0	-6	10273	10266	10253	10246	10233	10270	10250	22	3070	500	7180	10	1	4302000	441	32.99	1.02	12	0.15	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	-0.29	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6287	N	N	0	N	00	N
154	20241002	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	10280	20	2	0.19	64686470	6296	48.92	10250	10280	10250	13330	7190	10260	10274.22	0.15	0	-6	10273	10266	10253	10246	10233	10270	10250	22	3070	500	7180	10	1	4302000	442	33.05	1.02	12	0.15	311.00	10070.00	10400	20231215	-1.15	9180	20231222	11.98	10290	-0.10	20240731	9300	10.54	20240213	10400	-1.15	20231215	9180	11.98	20231222	0.00	N	435620	500	21 억		6287	N	N	0	N	00	N
155	20241002	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	10270	10	2	0.10	34669020	3376	26.23	10250	10270	10250	13330	7190	10260	10269.26	0.15	0	0	10273	10266	10253	10246	10233	10270	10250	22	3070	500	7180	10	1	4302000	442	33.02	1.02	12	0.08	311.00	10070.00	10400	20231215	-1.25	9180	20231222	11.87	10290	-0.19	20240731	9300	10.43	20240213	10400	-1.25	20231215	9180	11.87	20231222	0.00	N	435620	500	21 억		6287	N	N	0	N	00	N
156	20241002	131121	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	0	3	0.00	7350820	716	5.56	10250	10270	10250	13330	7190	10260	10266.51	0.15	0	10	10273	10266	10253	10246	10233	10270	10250	22	3070	500	7180	10	1	4302000	441	32.99	1.02	12	0.02	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	-0.29	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6287	N	N	0	N	00	N
157	20241002	121122	57	100.00	KOSDAQ		금융	N	N	N	N		N	10270	10	2	0.10	6324820	616	4.79	10250	10270	10250	13330	7190	10260	10267.56	0.15	0	10	10273	10266	10253	10246	10233	10270	10250	22	3070	500	7180	10	1	4302000	442	33.02	1.02	12	0.01	311.00	10070.00	10400	20231215	-1.25	9180	20231222	11.87	10290	-0.19	20240731	9300	10.43	20240213	10400	-1.25	20231215	9180	11.87	20231222	0.00	N	435620	500	21 억		6287	N	N	0	N	00	N
158	20241002	111108	57	100.00	KOSDAQ		금융	N	N	N	N		N	10270	10	2	0.10	4127040	402	3.12	10250	10270	10250	13330	7190	10260	10266.27	0.15	0	0	10273	10266	10253	10246	10233	10270	10250	22	3070	500	7180	10	1	4302000	442	33.02	1.02	12	0.01	311.00	10070.00	10400	20231215	-1.25	9180	20231222	11.87	10290	-0.19	20240731	9300	10.43	20240213	10400	-1.25	20231215	9180	11.87	20231222	0.00	N	435620	500	21 억		6287	N	N	0	N	00	N
159	20241002	101103	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	0	3	0.00	974650	95	0.74	10250	10260	10250	13330	7190	10260	10259.47	0.15	0	0	10273	10266	10253	10246	10233	10270	10250	22	3070	500	7180	10	1	4302000	441	32.99	1.02	12	0.00	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	-0.29	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6287	N	N	0	N	00	N
160	20241002	091104	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	51250	5	0.04	10250	10250	10250	13330	7190	10260	10250.00	0.15	0	0	10273	10266	10253	10246	10233	10270	10250	22	3070	500	7180	10	1	4302000	441	32.96	1.02	12	0.00	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6287	N	N	0	N	00	N