KissMeData/448370/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	161425	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	5795675	2728	45466.66	2130	2130	2120	2765	1495	2130	2124.51	0.02	0	193	2136	2132	2131	2127	2126	2132	2127	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.05	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1306	N	N	0	N	00	N
3	20241031	151447	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	5795675	2728	45466.66	2130	2130	2120	2765	1495	2130	2124.51	0.02	0	193	2136	2132	2131	2127	2126	2132	2127	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.05	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1306	N	N	0	N	00	N
4	20241031	141445	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	5795675	2728	45466.66	2130	2130	2120	2765	1495	2130	2124.51	0.02	0	193	2136	2132	2131	2127	2126	2132	2127	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.05	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1306	N	N	0	N	00	N
5	20241031	131447	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	5795675	2728	45466.66	2130	2130	2120	2765	1495	2130	2124.51	0.02	0	193	2136	2132	2131	2127	2126	2132	2127	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.05	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1306	N	N	0	N	00	N
6	20241031	121441	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	3239675	1528	25466.67	2130	2130	2120	2765	1495	2130	2120.21	0.02	0	193	2136	2132	2131	2127	2126	2132	2127	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.03	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1306	N	N	0	N	00	N
7	20241031	111441	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	3237545	1527	25450.00	2130	2130	2120	2765	1495	2130	2120.20	0.02	0	193	2136	2132	2131	2127	2126	2132	2127	6	635	100	1440	5	1	5620000	119	84.80	1.10	12	0.03	25.00	1927.00	2225	20240226	-4.72	1986	20231218	6.75	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		1306	N	N	0	N	00	N
8	20241031	101444	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	2179665	1028	17133.33	2130	2130	2120	2765	1495	2130	2120.30	0.02	0	193	2136	2132	2131	2127	2126	2132	2127	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.02	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1306	N	N	0	N	00	N
9	20241031	091442	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.02	0	0	2136	2132	2131	2127	2126	2132	2127	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1306	N	N	0	N	00	N
10	20241030	161435	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	12785	6	0.09	2135	2135	2130	2765	1495	2130	2130.83	0.02	0	0	2140	2135	2130	2125	2120	2132	2122	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1306	N	N	0	N	00	N
11	20241030	151513	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	12785	6	0.09	2135	2135	2130	2765	1495	2130	2130.83	0.02	0	0	2140	2135	2130	2125	2120	2132	2122	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1306	N	N	0	N	00	N
12	20241030	141446	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	12785	6	0.09	2135	2135	2130	2765	1495	2130	2130.83	0.02	0	0	2140	2135	2130	2125	2120	2132	2122	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1306	N	N	0	N	00	N
13	20241030	131454	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	12785	6	0.09	2135	2135	2130	2765	1495	2130	2130.83	0.02	0	0	2140	2135	2130	2125	2120	2132	2122	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1306	N	N	0	N	00	N
14	20241030	121512	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	12785	6	0.09	2135	2135	2130	2765	1495	2130	2130.83	0.02	0	0	2140	2135	2130	2125	2120	2132	2122	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1306	N	N	0	N	00	N
15	20241030	111449	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	12785	6	0.09	2135	2135	2130	2765	1495	2130	2130.83	0.02	0	0	2140	2135	2130	2125	2120	2132	2122	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1306	N	N	0	N	00	N
16	20241030	101438	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	12785	6	0.09	2135	2135	2130	2765	1495	2130	2130.83	0.02	0	0	2140	2135	2130	2125	2120	2132	2122	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1306	N	N	0	N	00	N
17	20241030	091447	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.02	0	0	2140	2135	2130	2125	2120	2132	2122	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1306	N	N	0	N	00	N
18	20241029	161351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	14755785	6924	35.45	2135	2135	2125	2765	1495	2130	2131.11	0.03	0	-256	2160	2145	2120	2105	2080	2132	2092	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.12	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1562	N	N	0	N	00	N
19	20241029	151412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	14755785	6924	35.45	2135	2135	2125	2765	1495	2130	2131.11	0.03	0	-256	2160	2145	2120	2105	2080	2132	2092	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.12	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1562	N	N	0	N	00	N
20	20241029	141205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	13691155	6423	32.88	2135	2135	2125	2765	1495	2130	2131.58	0.03	0	-256	2160	2145	2120	2105	2080	2132	2092	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.11	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1562	N	N	0	N	00	N
21	20241029	131400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	13691155	6423	32.88	2135	2135	2125	2765	1495	2130	2131.58	0.03	0	-256	2160	2145	2120	2105	2080	2132	2092	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.11	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1562	N	N	0	N	00	N
22	20241029	121400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	11989025	5622	28.78	2135	2135	2125	2765	1495	2130	2132.52	0.03	0	-256	2160	2145	2120	2105	2080	2132	2092	6	635	100	1440	5	1	5620000	119	85.00	1.10	12	0.10	25.00	1927.00	2225	20240226	-4.49	1986	20231218	7.00	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		1562	N	N	0	N	00	N
23	20241029	111424	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	10986025	5150	26.37	2135	2135	2125	2765	1495	2130	2133.21	0.03	0	-255	2160	2145	2120	2105	2080	2132	2092	6	635	100	1440	5	1	5620000	119	85.00	1.10	12	0.09	25.00	1927.00	2225	20240226	-4.49	1986	20231218	7.00	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		1562	N	N	0	N	00	N
24	20241029	101359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	10358700	4855	24.86	2135	2135	2130	2765	1495	2130	2133.61	0.03	0	-254	2160	2145	2120	2105	2080	2132	2092	6	635	100	1440	5	1	5620000	120	85.40	1.11	12	0.09	25.00	1927.00	2225	20240226	-4.04	1986	20231218	7.50	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1562	N	N	0	N	00	N
25	20241028	161341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	41293205	19532	3014.20	2135	2135	2095	2775	1495	2135	2114.13	0.03	0	-18469	2141	2137	2131	2127	2121	2140	2130	6	640	100	1450	5	1	5620000	120	85.20	1.11	12	0.35	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1547	N	N	0	N	00	N
26	20241028	151356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-30	5	-1.41	39693115	18772	2896.91	2135	2135	2095	2775	1495	2135	2114.49	0.03	0	-17722	2141	2137	2131	2127	2121	2140	2130	6	640	100	1450	5	1	5620000	118	84.20	1.09	12	0.33	25.00	1927.00	2225	20240226	-5.39	1986	20231218	5.99	2225	-5.39	20240226	2005	4.99	20240102	2225	-5.39	20240226	1986	5.99	20231218	0.00	N	448370	100	5 억		1547	N	N	0	N	00	N
27	20241028	141359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-20	5	-0.94	25561065	12056	1860.49	2135	2135	2115	2775	1495	2135	2120.19	0.03	0	-11023	2141	2137	2131	2127	2121	2140	2130	6	640	100	1450	5	1	5620000	119	84.60	1.10	12	0.21	25.00	1927.00	2225	20240226	-4.94	1986	20231218	6.50	2225	-4.94	20240226	2005	5.49	20240102	2225	-4.94	20240226	1986	6.50	20231218	0.00	N	448370	100	5 억		1547	N	N	0	N	00	N
28	20241028	131352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	10331250	4863	750.46	2135	2135	2120	2775	1495	2135	2124.46	0.03	0	-4330	2141	2137	2131	2127	2121	2140	2130	6	640	100	1450	5	1	5620000	119	84.80	1.10	12	0.09	25.00	1927.00	2225	20240226	-4.72	1986	20231218	6.75	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		1547	N	N	0	N	00	N
29	20241028	121352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	70455	33	5.09	2135	2135	2135	2775	1495	2135	2135.00	0.03	0	0	2141	2137	2131	2127	2121	2140	2130	6	640	100	1450	5	1	5620000	120	85.40	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.04	1986	20231218	7.50	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1547	N	N	0	N	00	N
30	20241028	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	70455	33	5.09	2135	2135	2135	2775	1495	2135	2135.00	0.03	0	0	2141	2137	2131	2127	2121	2140	2130	6	640	100	1450	5	1	5620000	120	85.40	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.04	1986	20231218	7.50	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1547	N	N	0	N	00	N
31	20241028	101338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	70455	33	5.09	2135	2135	2135	2775	1495	2135	2135.00	0.03	0	0	2141	2137	2131	2127	2121	2140	2130	6	640	100	1450	5	1	5620000	120	85.40	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.04	1986	20231218	7.50	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1547	N	N	0	N	00	N
32	20241028	091348	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	0.03	0	0	2141	2137	2131	2127	2121	2140	2130	6	640	100	1450	5	1	5620000	120	85.40	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.04	1986	20231218	7.50	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1547	N	N	0	N	00	N
33	20241025	161349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	1377635	648	21.79	2135	2135	2125	2775	1495	2135	2125.98	0.03	0	0	2151	2142	2131	2122	2111	2147	2127	6	640	100	1450	5	1	5620000	120	85.40	1.11	12	0.01	25.00	1927.00	2225	20240226	-4.04	1986	20231218	7.50	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1547	N	N	0	N	00	N
34	20241025	151354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	1377635	648	21.79	2135	2135	2125	2775	1495	2135	2125.98	0.03	0	0	2151	2142	2131	2122	2111	2147	2127	6	640	100	1450	5	1	5620000	120	85.40	1.11	12	0.01	25.00	1927.00	2225	20240226	-4.04	1986	20231218	7.50	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1547	N	N	0	N	00	N
35	20241025	141351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	1377635	648	21.79	2135	2135	2125	2775	1495	2135	2125.98	0.03	0	0	2151	2142	2131	2122	2111	2147	2127	6	640	100	1450	5	1	5620000	120	85.40	1.11	12	0.01	25.00	1927.00	2225	20240226	-4.04	1986	20231218	7.50	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1547	N	N	0	N	00	N
36	20241025	131352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	149375	70	2.35	2135	2135	2125	2775	1495	2135	2133.93	0.03	0	0	2151	2142	2131	2122	2111	2147	2127	6	640	100	1450	5	1	5620000	120	85.40	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.04	1986	20231218	7.50	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1547	N	N	0	N	00	N
37	20241025	121355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	138700	65	2.19	2135	2135	2125	2775	1495	2135	2133.85	0.03	0	0	2151	2142	2131	2122	2111	2147	2127	6	640	100	1450	5	1	5620000	119	85.00	1.10	12	0.00	25.00	1927.00	2225	20240226	-4.49	1986	20231218	7.00	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		1547	N	N	0	N	00	N
38	20241025	111349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	138700	65	2.19	2135	2135	2125	2775	1495	2135	2133.85	0.03	0	0	2151	2142	2131	2122	2111	2147	2127	6	640	100	1450	5	1	5620000	119	85.00	1.10	12	0.00	25.00	1927.00	2225	20240226	-4.49	1986	20231218	7.00	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		1547	N	N	0	N	00	N
39	20241025	101349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	10675	5	0.17	2135	2135	2135	2775	1495	2135	2135.00	0.03	0	0	2151	2142	2131	2122	2111	2147	2127	6	640	100	1450	5	1	5620000	120	85.40	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.04	1986	20231218	7.50	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1547	N	N	0	N	00	N
40	20241025	091353	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	0.03	0	0	2151	2142	2131	2122	2111	2147	2127	6	640	100	1450	5	1	5620000	120	85.40	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.04	1986	20231218	7.50	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1547	N	N	0	N	00	N
41	20241024	161323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	6311585	2974	926.48	2125	2140	2120	2775	1495	2135	2122.25	0.03	0	500	2141	2137	2131	2127	2121	2140	2130	6	640	100	1450	5	1	5620000	120	85.40	1.11	12	0.05	25.00	1927.00	2225	20240226	-4.04	1986	20231218	7.50	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1547	N	N	0	N	00	N
42	20241024	151337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	6309450	2973	926.17	2125	2140	2120	2775	1495	2135	2122.25	0.03	0	500	2141	2137	2131	2127	2121	2140	2130	6	640	100	1450	5	1	5620000	120	85.40	1.11	12	0.05	25.00	1927.00	2225	20240226	-4.04	1986	20231218	7.50	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1547	N	N	0	N	00	N
43	20241024	141322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	6309450	2973	926.17	2125	2140	2120	2775	1495	2135	2122.25	0.03	0	500	2141	2137	2131	2127	2121	2140	2130	6	640	100	1450	5	1	5620000	120	85.40	1.11	12	0.05	25.00	1927.00	2225	20240226	-4.04	1986	20231218	7.50	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1547	N	N	0	N	00	N
44	20241024	131334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	6309450	2973	926.17	2125	2140	2120	2775	1495	2135	2122.25	0.03	0	500	2141	2137	2131	2127	2121	2140	2130	6	640	100	1450	5	1	5620000	120	85.40	1.11	12	0.05	25.00	1927.00	2225	20240226	-4.04	1986	20231218	7.50	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1547	N	N	0	N	00	N
45	20241024	121327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	6307315	2972	925.86	2125	2140	2120	2775	1495	2135	2122.25	0.03	0	500	2141	2137	2131	2127	2121	2140	2130	6	640	100	1450	5	1	5620000	119	84.80	1.10	12	0.05	25.00	1927.00	2225	20240226	-4.72	1986	20231218	6.75	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		1547	N	N	0	N	00	N
46	20241024	111328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	6307315	2972	925.86	2125	2140	2120	2775	1495	2135	2122.25	0.03	0	500	2141	2137	2131	2127	2121	2140	2130	6	640	100	1450	5	1	5620000	119	84.80	1.10	12	0.05	25.00	1927.00	2225	20240226	-4.72	1986	20231218	6.75	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		1547	N	N	0	N	00	N
47	20241024	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	3127315	1472	458.57	2125	2140	2120	2775	1495	2135	2124.53	0.03	0	157	2141	2137	2131	2127	2121	2140	2130	6	640	100	1450	5	1	5620000	120	85.60	1.11	12	0.03	25.00	1927.00	2225	20240226	-3.82	1986	20231218	7.75	2225	-3.82	20240226	2005	6.73	20240102	2225	-3.82	20240226	1986	7.75	20231218	0.00	N	448370	100	5 억		1547	N	N	0	N	00	N
48	20241024	091431	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	0.03	0	0	2141	2137	2131	2127	2121	2140	2130	6	640	100	1450	5	1	5620000	120	85.40	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.04	1986	20231218	7.50	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1547	N	N	0	N	00	N
49	20241023	161331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	682285	321	39.10	2135	2135	2125	2765	1495	2130	2125.50	0.03	0	0	2143	2136	2128	2121	2113	2132	2117	6	635	100	1440	5	1	5620000	120	85.40	1.11	12	0.01	25.00	1927.00	2225	20240226	-4.04	1986	20231218	7.50	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1547	N	N	0	N	00	N
50	20241023	151400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	671610	316	38.49	2135	2135	2125	2765	1495	2130	2125.35	0.03	0	0	2143	2136	2128	2121	2113	2132	2117	6	635	100	1440	5	1	5620000	120	85.40	1.11	12	0.01	25.00	1927.00	2225	20240226	-4.04	1986	20231218	7.50	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1547	N	N	0	N	00	N
51	20241023	141403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	671610	316	38.49	2135	2135	2125	2765	1495	2130	2125.35	0.03	0	0	2143	2136	2128	2121	2113	2132	2117	6	635	100	1440	5	1	5620000	120	85.40	1.11	12	0.01	25.00	1927.00	2225	20240226	-4.04	1986	20231218	7.50	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1547	N	N	0	N	00	N
52	20241023	131343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	671610	316	38.49	2135	2135	2125	2765	1495	2130	2125.35	0.03	0	0	2143	2136	2128	2121	2113	2132	2117	6	635	100	1440	5	1	5620000	120	85.40	1.11	12	0.01	25.00	1927.00	2225	20240226	-4.04	1986	20231218	7.50	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1547	N	N	0	N	00	N
53	20241023	121339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	658825	310	37.76	2135	2135	2125	2765	1495	2130	2125.24	0.03	0	0	2143	2136	2128	2121	2113	2132	2117	6	635	100	1440	5	1	5620000	119	85.00	1.10	12	0.01	25.00	1927.00	2225	20240226	-4.49	1986	20231218	7.00	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		1547	N	N	0	N	00	N
54	20241023	111333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	658825	310	37.76	2135	2135	2125	2765	1495	2130	2125.24	0.03	0	0	2143	2136	2128	2121	2113	2132	2117	6	635	100	1440	5	1	5620000	119	85.00	1.10	12	0.01	25.00	1927.00	2225	20240226	-4.49	1986	20231218	7.00	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		1547	N	N	0	N	00	N
55	20241023	101337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	10675	5	0.61	2135	2135	2135	2765	1495	2130	2135.00	0.03	0	0	2143	2136	2128	2121	2113	2132	2117	6	635	100	1440	5	1	5620000	120	85.40	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.04	1986	20231218	7.50	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1547	N	N	0	N	00	N
56	20241023	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.03	0	0	2143	2136	2128	2121	2113	2132	2117	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1547	N	N	0	N	00	N
57	20241022	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	1742235	821	270.07	2135	2135	2120	2765	1495	2130	2122.09	0.03	0	91	2163	2146	2133	2116	2103	2140	2110	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.01	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1552	N	N	0	N	00	N
58	20241022	151339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	1720960	811	266.78	2135	2135	2120	2765	1495	2130	2122.02	0.03	0	96	2163	2146	2133	2116	2103	2140	2110	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.01	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1552	N	N	0	N	00	N
59	20241022	141339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	1720960	811	266.78	2135	2135	2120	2765	1495	2130	2122.02	0.03	0	96	2163	2146	2133	2116	2103	2140	2110	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.01	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1552	N	N	0	N	00	N
60	20241022	131338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	1072810	506	166.45	2135	2135	2120	2765	1495	2130	2120.18	0.03	0	96	2163	2146	2133	2116	2103	2140	2110	6	635	100	1440	5	1	5620000	120	85.40	1.11	12	0.01	25.00	1927.00	2225	20240226	-4.04	1986	20231218	7.50	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1552	N	N	0	N	00	N
61	20241022	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	1072810	506	166.45	2135	2135	2120	2765	1495	2130	2120.18	0.03	0	96	2163	2146	2133	2116	2103	2140	2110	6	635	100	1440	5	1	5620000	120	85.40	1.11	12	0.01	25.00	1927.00	2225	20240226	-4.04	1986	20231218	7.50	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1552	N	N	0	N	00	N
62	20241022	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	1072810	506	166.45	2135	2135	2120	2765	1495	2130	2120.18	0.03	0	96	2163	2146	2133	2116	2103	2140	2110	6	635	100	1440	5	1	5620000	120	85.40	1.11	12	0.01	25.00	1927.00	2225	20240226	-4.04	1986	20231218	7.50	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1552	N	N	0	N	00	N
63	20241022	101331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	1072810	506	166.45	2135	2135	2120	2765	1495	2130	2120.18	0.03	0	96	2163	2146	2133	2116	2103	2140	2110	6	635	100	1440	5	1	5620000	120	85.40	1.11	12	0.01	25.00	1927.00	2225	20240226	-4.04	1986	20231218	7.50	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1552	N	N	0	N	00	N
64	20241022	091330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.03	0	0	2163	2146	2133	2116	2103	2140	2110	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1552	N	N	0	N	00	N
65	20241021	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	645445	304	32.14	2150	2150	2120	2775	1495	2135	2123.17	0.03	0	241	2138	2136	2133	2131	2128	2137	2132	6	640	100	1450	5	1	5620000	120	85.20	1.11	12	0.01	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1552	N	N	0	N	00	N
66	20241021	151326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	645445	304	32.14	2150	2150	2120	2775	1495	2135	2123.17	0.03	0	241	2138	2136	2133	2131	2128	2137	2132	6	640	100	1450	5	1	5620000	120	85.20	1.11	12	0.01	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1552	N	N	0	N	00	N
67	20241021	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	643315	303	32.03	2150	2150	2120	2775	1495	2135	2123.15	0.03	0	241	2138	2136	2133	2131	2128	2137	2132	6	640	100	1450	5	1	5620000	119	84.80	1.10	12	0.01	25.00	1927.00	2225	20240226	-4.72	1986	20231218	6.75	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		1552	N	N	0	N	00	N
68	20241021	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	121770	57	6.03	2150	2150	2135	2775	1495	2135	2136.32	0.03	0	0	2138	2136	2133	2131	2128	2137	2132	6	640	100	1450	5	1	5620000	120	85.40	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.04	1986	20231218	7.50	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1552	N	N	0	N	00	N
69	20241021	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	121770	57	6.03	2150	2150	2135	2775	1495	2135	2136.32	0.03	0	0	2138	2136	2133	2131	2128	2137	2132	6	640	100	1450	5	1	5620000	120	85.40	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.04	1986	20231218	7.50	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1552	N	N	0	N	00	N
70	20241021	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	121770	57	6.03	2150	2150	2135	2775	1495	2135	2136.32	0.03	0	0	2138	2136	2133	2131	2128	2137	2132	6	640	100	1450	5	1	5620000	120	85.40	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.04	1986	20231218	7.50	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1552	N	N	0	N	00	N
71	20241021	101323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	15	2	0.70	10750	5	0.53	2150	2150	2150	2775	1495	2135	2150.00	0.03	0	0	2138	2136	2133	2131	2128	2137	2132	6	640	100	1450	5	1	5620000	121	86.00	1.12	12	0.00	25.00	1927.00	2225	20240226	-3.37	1986	20231218	8.26	2225	-3.37	20240226	2005	7.23	20240102	2225	-3.37	20240226	1986	8.26	20231218	0.00	N	448370	100	5 억		1552	N	N	0	N	00	N
72	20241021	091320	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	0.03	0	0	2138	2136	2133	2131	2128	2137	2132	6	640	100	1450	5	1	5620000	120	85.40	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.04	1986	20231218	7.50	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1552	N	N	0	N	00	N
73	20241018	161317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	2019685	946	15.63	2135	2135	2130	2775	1495	2135	2134.97	0.03	0	0	2148	2141	2128	2121	2108	2145	2125	6	640	100	1450	5	1	5620000	120	85.40	1.11	12	0.02	25.00	1927.00	2225	20240226	-4.04	1986	20231218	7.50	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1552	N	N	0	N	00	N
74	20241018	151352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	2019685	946	15.63	2135	2135	2130	2775	1495	2135	2134.97	0.03	0	0	2148	2141	2128	2121	2108	2145	2125	6	640	100	1450	5	1	5620000	120	85.40	1.11	12	0.02	25.00	1927.00	2225	20240226	-4.04	1986	20231218	7.50	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1552	N	N	0	N	00	N
75	20241018	141351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	21325	10	0.17	2135	2135	2130	2775	1495	2135	2132.50	0.03	0	0	2148	2141	2128	2121	2108	2145	2125	6	640	100	1450	5	1	5620000	120	85.20	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1552	N	N	0	N	00	N
76	20241018	131336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	21325	10	0.17	2135	2135	2130	2775	1495	2135	2132.50	0.03	0	0	2148	2141	2128	2121	2108	2145	2125	6	640	100	1450	5	1	5620000	120	85.20	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1552	N	N	0	N	00	N
77	20241018	121347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	21325	10	0.17	2135	2135	2130	2775	1495	2135	2132.50	0.03	0	0	2148	2141	2128	2121	2108	2145	2125	6	640	100	1450	5	1	5620000	120	85.20	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1552	N	N	0	N	00	N
78	20241018	111343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	10675	5	0.08	2135	2135	2135	2775	1495	2135	2135.00	0.03	0	0	2148	2141	2128	2121	2108	2145	2125	6	640	100	1450	5	1	5620000	120	85.40	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.04	1986	20231218	7.50	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1552	N	N	0	N	00	N
79	20241018	101328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	10675	5	0.08	2135	2135	2135	2775	1495	2135	2135.00	0.03	0	0	2148	2141	2128	2121	2108	2145	2125	6	640	100	1450	5	1	5620000	120	85.40	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.04	1986	20231218	7.50	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1552	N	N	0	N	00	N
80	20241018	091326	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	0.03	0	0	2148	2141	2128	2121	2108	2145	2125	6	640	100	1450	5	1	5620000	120	85.40	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.04	1986	20231218	7.50	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1552	N	N	0	N	00	N
81	20241017	161321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	12825185	6051	151.05	2115	2135	2115	2755	1485	2120	2119.51	0.03	0	0	2123	2121	2118	2116	2113	2122	2117	6	635	100	1440	5	1	5620000	120	85.40	1.11	12	0.11	25.00	1927.00	2225	20240226	-4.04	1986	20231218	7.50	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1552	N	N	0	N	00	N
82	20241017	151325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	12825185	6051	151.05	2115	2135	2115	2755	1485	2120	2119.51	0.03	0	0	2123	2121	2118	2116	2113	2122	2117	6	635	100	1440	5	1	5620000	120	85.40	1.11	12	0.11	25.00	1927.00	2225	20240226	-4.04	1986	20231218	7.50	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1552	N	N	0	N	00	N
83	20241017	141332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	12823050	6050	151.02	2115	2130	2115	2755	1485	2120	2119.51	0.03	0	0	2123	2121	2118	2116	2113	2122	2117	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.11	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1552	N	N	0	N	00	N
84	20241017	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	12186180	5751	143.56	2115	2130	2115	2755	1485	2120	2118.97	0.03	0	0	2123	2121	2118	2116	2113	2122	2117	6	635	100	1440	5	1	5620000	119	85.00	1.10	12	0.10	25.00	1927.00	2225	20240226	-4.49	1986	20231218	7.00	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		1552	N	N	0	N	00	N
85	20241017	121331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	11548680	5451	136.07	2115	2130	2115	2755	1485	2120	2118.64	0.03	0	0	2123	2121	2118	2116	2113	2122	2117	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.10	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1552	N	N	0	N	00	N
86	20241017	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	11540205	5447	135.97	2115	2120	2115	2755	1485	2120	2118.64	0.03	0	0	2123	2121	2118	2116	2113	2122	2117	6	635	100	1440	5	1	5620000	119	84.60	1.10	12	0.10	25.00	1927.00	2225	20240226	-4.94	1986	20231218	6.50	2225	-4.94	20240226	2005	5.49	20240102	2225	-4.94	20240226	1986	6.50	20231218	0.00	N	448370	100	5 억		1552	N	N	0	N	00	N
87	20241017	101326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	10505945	4958	123.76	2115	2120	2115	2755	1485	2120	2118.99	0.03	0	0	2123	2121	2118	2116	2113	2122	2117	6	635	100	1440	5	1	5620000	119	84.80	1.10	12	0.09	25.00	1927.00	2225	20240226	-4.72	1986	20231218	6.75	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		1552	N	N	0	N	00	N
88	20241017	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.03	0	0	2123	2121	2118	2116	2113	2122	2117	6	635	100	1440	5	1	5620000	119	84.80	1.10	12	0.00	25.00	1927.00	2225	20240226	-4.72	1986	20231218	6.75	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		1552	N	N	0	N	00	N
89	20241016	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	8492570	4006	99.75	2115	2120	2115	2745	1485	2115	2119.96	0.03	0	0	2125	2120	2110	2105	2095	2122	2107	6	630	100	1430	5	1	5620000	119	84.80	1.10	12	0.07	25.00	1927.00	2225	20240226	-4.72	1986	20231218	6.75	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		1552	N	N	0	N	00	N
90	20241016	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	8490450	4005	99.73	2115	2120	2115	2745	1485	2115	2119.96	0.03	0	0	2125	2120	2110	2105	2095	2122	2107	6	630	100	1430	5	1	5620000	119	84.80	1.10	12	0.07	25.00	1927.00	2225	20240226	-4.72	1986	20231218	6.75	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		1552	N	N	0	N	00	N
91	20241016	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	8490450	4005	99.73	2115	2120	2115	2745	1485	2115	2119.96	0.03	0	0	2125	2120	2110	2105	2095	2122	2107	6	630	100	1430	5	1	5620000	119	84.80	1.10	12	0.07	25.00	1927.00	2225	20240226	-4.72	1986	20231218	6.75	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		1552	N	N	0	N	00	N
92	20241016	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	6370450	3005	74.83	2115	2120	2115	2745	1485	2115	2119.95	0.03	0	0	2125	2120	2110	2105	2095	2122	2107	6	630	100	1430	5	1	5620000	119	84.80	1.10	12	0.05	25.00	1927.00	2225	20240226	-4.72	1986	20231218	6.75	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		1552	N	N	0	N	00	N
93	20241016	121313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	6370450	3005	74.83	2115	2120	2115	2745	1485	2115	2119.95	0.03	0	0	2125	2120	2110	2105	2095	2122	2107	6	630	100	1430	5	1	5620000	119	84.80	1.10	12	0.05	25.00	1927.00	2225	20240226	-4.72	1986	20231218	6.75	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		1552	N	N	0	N	00	N
94	20241016	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	6370450	3005	74.83	2115	2120	2115	2745	1485	2115	2119.95	0.03	0	0	2125	2120	2110	2105	2095	2122	2107	6	630	100	1430	5	1	5620000	119	84.80	1.10	12	0.05	25.00	1927.00	2225	20240226	-4.72	1986	20231218	6.75	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		1552	N	N	0	N	00	N
95	20241016	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	6370450	3005	74.83	2115	2120	2115	2745	1485	2115	2119.95	0.03	0	0	2125	2120	2110	2105	2095	2122	2107	6	630	100	1430	5	1	5620000	119	84.80	1.10	12	0.05	25.00	1927.00	2225	20240226	-4.72	1986	20231218	6.75	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		1552	N	N	0	N	00	N
96	20241016	091315	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	0.03	0	0	2125	2120	2110	2105	2095	2122	2107	6	630	100	1430	5	1	5620000	119	84.60	1.10	12	0.00	25.00	1927.00	2225	20240226	-4.94	1986	20231218	6.50	2225	-4.94	20240226	2005	5.49	20240102	2225	-4.94	20240226	1986	6.50	20231218	0.00	N	448370	100	5 억		1552	N	N	0	N	00	N
97	20241015	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	8447045	4016	14342.86	2115	2115	2100	2745	1485	2115	2103.35	0.03	0	2	2135	2125	2120	2110	2105	2122	2107	6	630	100	1430	5	1	5620000	119	84.60	1.10	12	0.07	25.00	1927.00	2225	20240226	-4.94	1986	20231218	6.50	2225	-4.94	20240226	2005	5.49	20240102	2225	-4.94	20240226	1986	6.50	20231218	0.00	N	448370	100	5 억		1556	N	N	0	N	00	N
98	20241015	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	8447045	4016	14342.86	2115	2115	2100	2745	1485	2115	2103.35	0.03	0	2	2135	2125	2120	2110	2105	2122	2107	6	630	100	1430	5	1	5620000	119	84.60	1.10	12	0.07	25.00	1927.00	2225	20240226	-4.94	1986	20231218	6.50	2225	-4.94	20240226	2005	5.49	20240102	2225	-4.94	20240226	1986	6.50	20231218	0.00	N	448370	100	5 억		1556	N	N	0	N	00	N
99	20241015	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	7987090	3797	13560.71	2115	2115	2100	2745	1485	2115	2103.53	0.03	0	6	2135	2125	2120	2110	2105	2122	2107	6	630	100	1430	5	1	5620000	118	84.00	1.09	12	0.07	25.00	1927.00	2225	20240226	-5.62	1986	20231218	5.74	2225	-5.62	20240226	2005	4.74	20240102	2225	-5.62	20240226	1986	5.74	20231218	0.00	N	448370	100	5 억		1556	N	N	0	N	00	N
100	20241015	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	7987090	3797	13560.71	2115	2115	2100	2745	1485	2115	2103.53	0.03	0	6	2135	2125	2120	2110	2105	2122	2107	6	630	100	1430	5	1	5620000	118	84.00	1.09	12	0.07	25.00	1927.00	2225	20240226	-5.62	1986	20231218	5.74	2225	-5.62	20240226	2005	4.74	20240102	2225	-5.62	20240226	1986	5.74	20231218	0.00	N	448370	100	5 억		1556	N	N	0	N	00	N
101	20241015	121315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	143595	68	242.86	2115	2115	2110	2745	1485	2115	2111.69	0.03	0	0	2135	2125	2120	2110	2105	2122	2107	6	630	100	1430	5	1	5620000	119	84.40	1.09	12	0.00	25.00	1927.00	2225	20240226	-5.17	1986	20231218	6.24	2225	-5.17	20240226	2005	5.24	20240102	2225	-5.17	20240226	1986	6.24	20231218	0.00	N	448370	100	5 억		1556	N	N	0	N	00	N
102	20241015	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	101395	48	171.43	2115	2115	2110	2745	1485	2115	2112.40	0.03	0	0	2135	2125	2120	2110	2105	2122	2107	6	630	100	1430	5	1	5620000	119	84.40	1.09	12	0.00	25.00	1927.00	2225	20240226	-5.17	1986	20231218	6.24	2225	-5.17	20240226	2005	5.24	20240102	2225	-5.17	20240226	1986	6.24	20231218	0.00	N	448370	100	5 억		1556	N	N	0	N	00	N
103	20241015	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	59195	28	100.00	2115	2115	2110	2745	1485	2115	2114.11	0.03	0	0	2135	2125	2120	2110	2105	2122	2107	6	630	100	1430	5	1	5620000	119	84.40	1.09	12	0.00	25.00	1927.00	2225	20240226	-5.17	1986	20231218	6.24	2225	-5.17	20240226	2005	5.24	20240102	2225	-5.17	20240226	1986	6.24	20231218	0.00	N	448370	100	5 억		1556	N	N	0	N	00	N
104	20241015	091312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	48645	23	82.14	2115	2115	2115	2745	1485	2115	2115.00	0.03	0	0	2135	2125	2120	2110	2105	2122	2107	6	630	100	1430	5	1	5620000	119	84.60	1.10	12	0.00	25.00	1927.00	2225	20240226	-4.94	1986	20231218	6.50	2225	-4.94	20240226	2005	5.49	20240102	2225	-4.94	20240226	1986	6.50	20231218	0.00	N	448370	100	5 억		1556	N	N	0	N	00	N
105	20241014	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	59290	28	1.84	2130	2130	2115	2740	1480	2110	2117.50	0.03	0	0	2156	2132	2111	2087	2066	2122	2077	6	630	100	1430	5	1	5620000	119	84.60	1.10	12	0.00	25.00	1927.00	2225	20240226	-4.94	1986	20231218	6.50	2225	-4.94	20240226	2005	5.49	20240102	2225	-4.94	20240226	1986	6.50	20231218	0.00	N	448370	100	5 억		1556	N	N	0	N	00	N
106	20241014	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	10645	5	0.33	2130	2130	2125	2740	1480	2110	2129.00	0.03	0	0	2156	2132	2111	2087	2066	2122	2077	6	630	100	1430	5	1	5620000	119	85.00	1.10	12	0.00	25.00	1927.00	2225	20240226	-4.49	1986	20231218	7.00	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		1556	N	N	0	N	00	N
107	20241014	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	10645	5	0.33	2130	2130	2125	2740	1480	2110	2129.00	0.03	0	0	2156	2132	2111	2087	2066	2122	2077	6	630	100	1430	5	1	5620000	119	85.00	1.10	12	0.00	25.00	1927.00	2225	20240226	-4.49	1986	20231218	7.00	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		1556	N	N	0	N	00	N
108	20241014	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	10645	5	0.33	2130	2130	2125	2740	1480	2110	2129.00	0.03	0	0	2156	2132	2111	2087	2066	2122	2077	6	630	100	1430	5	1	5620000	119	85.00	1.10	12	0.00	25.00	1927.00	2225	20240226	-4.49	1986	20231218	7.00	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		1556	N	N	0	N	00	N
109	20241014	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	10645	5	0.33	2130	2130	2125	2740	1480	2110	2129.00	0.03	0	0	2156	2132	2111	2087	2066	2122	2077	6	630	100	1430	5	1	5620000	119	85.00	1.10	12	0.00	25.00	1927.00	2225	20240226	-4.49	1986	20231218	7.00	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		1556	N	N	0	N	00	N
110	20241014	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	10645	5	0.33	2130	2130	2125	2740	1480	2110	2129.00	0.03	0	0	2156	2132	2111	2087	2066	2122	2077	6	630	100	1430	5	1	5620000	119	85.00	1.10	12	0.00	25.00	1927.00	2225	20240226	-4.49	1986	20231218	7.00	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		1556	N	N	0	N	00	N
111	20241014	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	10645	5	0.33	2130	2130	2125	2740	1480	2110	2129.00	0.03	0	0	2156	2132	2111	2087	2066	2122	2077	6	630	100	1430	5	1	5620000	119	85.00	1.10	12	0.00	25.00	1927.00	2225	20240226	-4.49	1986	20231218	7.00	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		1556	N	N	0	N	00	N
112	20241014	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.03	0	0	2156	2132	2111	2087	2066	2122	2077	6	630	100	1430	5	1	5620000	119	84.40	1.09	12	0.00	25.00	1927.00	2225	20240226	-5.17	1986	20231218	6.24	2225	-5.17	20240226	2005	5.24	20240102	2225	-5.17	20240226	1986	6.24	20231218	0.00	N	448370	100	5 억		1556	N	N	0	N	00	N
113	20241011	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	3197640	1523	15.82	2115	2135	2090	2760	1490	2125	2099.57	0.03	0	344	2141	2132	2121	2112	2101	2137	2117	6	635	100	1440	5	1	5620000	119	84.40	1.09	12	0.03	25.00	1927.00	2225	20240226	-5.17	1986	20231218	6.24	2225	-5.17	20240226	2005	5.24	20240102	2225	-5.17	20240226	1986	6.24	20231218	0.00	N	448370	100	5 억		1560	N	N	0	N	00	N
114	20241011	151240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	3193420	1521	15.80	2115	2135	2090	2760	1490	2125	2099.55	0.03	0	346	2141	2132	2121	2112	2101	2137	2117	6	635	100	1440	5	1	5620000	119	85.00	1.10	12	0.03	25.00	1927.00	2225	20240226	-4.49	1986	20231218	7.00	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		1560	N	N	0	N	00	N
115	20241011	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	3193420	1521	15.80	2115	2135	2090	2760	1490	2125	2099.55	0.03	0	346	2141	2132	2121	2112	2101	2137	2117	6	635	100	1440	5	1	5620000	119	85.00	1.10	12	0.03	25.00	1927.00	2225	20240226	-4.49	1986	20231218	7.00	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		1560	N	N	0	N	00	N
116	20241011	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	3193420	1521	15.80	2115	2135	2090	2760	1490	2125	2099.55	0.03	0	346	2141	2132	2121	2112	2101	2137	2117	6	635	100	1440	5	1	5620000	119	85.00	1.10	12	0.03	25.00	1927.00	2225	20240226	-4.49	1986	20231218	7.00	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		1560	N	N	0	N	00	N
117	20241011	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	3193420	1521	15.80	2115	2135	2090	2760	1490	2125	2099.55	0.03	0	346	2141	2132	2121	2112	2101	2137	2117	6	635	100	1440	5	1	5620000	119	85.00	1.10	12	0.03	25.00	1927.00	2225	20240226	-4.49	1986	20231218	7.00	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		1560	N	N	0	N	00	N
118	20241011	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	3193420	1521	15.80	2115	2135	2090	2760	1490	2125	2099.55	0.03	0	346	2141	2132	2121	2112	2101	2137	2117	6	635	100	1440	5	1	5620000	119	85.00	1.10	12	0.03	25.00	1927.00	2225	20240226	-4.49	1986	20231218	7.00	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		1560	N	N	0	N	00	N
119	20241011	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	3191295	1520	15.79	2115	2135	2090	2760	1490	2125	2099.54	0.03	0	346	2141	2132	2121	2112	2101	2137	2117	6	635	100	1440	5	1	5620000	118	84.20	1.09	12	0.03	25.00	1927.00	2225	20240226	-5.39	1986	20231218	5.99	2225	-5.39	20240226	2005	4.99	20240102	2225	-5.39	20240226	1986	5.99	20231218	0.00	N	448370	100	5 억		1560	N	N	0	N	00	N
120	20241011	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-35	5	-1.65	3071105	1463	15.20	2115	2115	2090	2760	1490	2125	2099.18	0.03	0	348	2141	2132	2121	2112	2101	2137	2117	6	635	100	1440	5	1	5620000	117	83.60	1.08	12	0.03	25.00	1927.00	2225	20240226	-6.07	1986	20231218	5.24	2225	-6.07	20240226	2005	4.24	20240102	2225	-6.07	20240226	1986	5.24	20231218	0.00	N	448370	100	5 억		1560	N	N	0	N	00	N
121	20241010	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	20335325	9626	118.27	2115	2130	2110	2760	1490	2125	2112.54	0.03	0	-18	2141	2132	2126	2117	2111	2130	2115	6	635	100	1440	5	1	5620000	119	85.00	1.10	12	0.17	25.00	1927.00	2225	20240226	-4.49	1986	20231218	7.00	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		1578	N	N	0	N	00	N
122	20241010	151331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	20324700	9621	118.21	2115	2130	2110	2760	1490	2125	2112.54	0.03	0	-18	2141	2132	2126	2117	2111	2130	2115	6	635	100	1440	5	1	5620000	119	85.00	1.10	12	0.17	25.00	1927.00	2225	20240226	-4.49	1986	20231218	7.00	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		1578	N	N	0	N	00	N
123	20241010	141324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	20322575	9620	118.20	2115	2130	2110	2760	1490	2125	2112.53	0.03	0	-18	2141	2132	2126	2117	2111	2130	2115	6	635	100	1440	5	1	5620000	119	84.80	1.10	12	0.17	25.00	1927.00	2225	20240226	-4.72	1986	20231218	6.75	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		1578	N	N	0	N	00	N
124	20241010	131320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	19018775	9005	110.64	2115	2130	2110	2760	1490	2125	2112.02	0.03	0	597	2141	2132	2126	2117	2111	2130	2115	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.16	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1578	N	N	0	N	00	N
125	20241010	121320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	19018775	9005	110.64	2115	2130	2110	2760	1490	2125	2112.02	0.03	0	597	2141	2132	2126	2117	2111	2130	2115	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.16	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1578	N	N	0	N	00	N
126	20241010	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	19018775	9005	110.64	2115	2130	2110	2760	1490	2125	2112.02	0.03	0	597	2141	2132	2126	2117	2111	2130	2115	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.16	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1578	N	N	0	N	00	N
127	20241010	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	19018775	9005	110.64	2115	2130	2110	2760	1490	2125	2112.02	0.03	0	597	2141	2132	2126	2117	2111	2130	2115	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.16	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1578	N	N	0	N	00	N
128	20241010	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.03	0	0	2141	2132	2126	2117	2111	2130	2115	6	635	100	1440	5	1	5620000	119	85.00	1.10	12	0.00	25.00	1927.00	2225	20240226	-4.49	1986	20231218	7.00	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		1578	N	N	0	N	00	N
129	20241008	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	17290090	8139	187.41	2130	2135	2120	2765	1495	2130	2124.35	0.03	0	63	2146	2137	2131	2122	2116	2135	2120	6	635	100	1440	5	1	5620000	119	85.00	1.10	12	0.14	25.00	1927.00	2225	20240226	-4.49	1986	20231218	7.00	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		1515	N	N	0	N	00	N
130	20241008	151319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	17279465	8134	187.29	2130	2135	2120	2765	1495	2130	2124.35	0.03	0	63	2146	2137	2131	2122	2116	2135	2120	6	635	100	1440	5	1	5620000	119	85.00	1.10	12	0.14	25.00	1927.00	2225	20240226	-4.49	1986	20231218	7.00	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		1515	N	N	0	N	00	N
131	20241008	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	17279465	8134	187.29	2130	2135	2120	2765	1495	2130	2124.35	0.03	0	63	2146	2137	2131	2122	2116	2135	2120	6	635	100	1440	5	1	5620000	119	85.00	1.10	12	0.14	25.00	1927.00	2225	20240226	-4.49	1986	20231218	7.00	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		1515	N	N	0	N	00	N
132	20241008	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	17279465	8134	187.29	2130	2135	2120	2765	1495	2130	2124.35	0.03	0	63	2146	2137	2131	2122	2116	2135	2120	6	635	100	1440	5	1	5620000	119	85.00	1.10	12	0.14	25.00	1927.00	2225	20240226	-4.49	1986	20231218	7.00	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		1515	N	N	0	N	00	N
133	20241008	121312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	17279465	8134	187.29	2130	2135	2120	2765	1495	2130	2124.35	0.03	0	63	2146	2137	2131	2122	2116	2135	2120	6	635	100	1440	5	1	5620000	119	85.00	1.10	12	0.14	25.00	1927.00	2225	20240226	-4.49	1986	20231218	7.00	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		1515	N	N	0	N	00	N
134	20241008	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	13025200	6132	141.19	2130	2135	2120	2765	1495	2130	2124.14	0.03	0	64	2146	2137	2131	2122	2116	2135	2120	6	635	100	1440	5	1	5620000	119	84.80	1.10	12	0.11	25.00	1927.00	2225	20240226	-4.72	1986	20231218	6.75	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		1515	N	N	0	N	00	N
135	20241008	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	12929800	6087	140.16	2130	2135	2120	2765	1495	2130	2124.17	0.03	0	64	2146	2137	2131	2122	2116	2135	2120	6	635	100	1440	5	1	5620000	119	84.80	1.10	12	0.11	25.00	1927.00	2225	20240226	-4.72	1986	20231218	6.75	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		1515	N	N	0	N	00	N
136	20241008	091316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.03	0	0	2146	2137	2131	2122	2116	2135	2120	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1515	N	N	0	N	00	N
137	20241007	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	25	2	1.19	9260100	4343	2087.98	2135	2140	2125	2735	1475	2105	2132.19	0.03	0	0	2145	2125	2115	2095	2085	2120	2090	6	630	100	1430	5	1	5620000	120	85.20	1.11	12	0.08	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1515	N	N	0	N	00	N
138	20241007	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	25	2	1.19	9260100	4343	2087.98	2135	2140	2125	2735	1475	2105	2132.19	0.03	0	0	2145	2125	2115	2095	2085	2120	2090	6	630	100	1430	5	1	5620000	120	85.20	1.11	12	0.08	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1515	N	N	0	N	00	N
139	20241007	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	9257970	4342	2087.50	2135	2140	2125	2735	1475	2105	2132.19	0.03	0	0	2145	2125	2115	2095	2085	2120	2090	6	630	100	1430	5	1	5620000	119	85.00	1.10	12	0.08	25.00	1927.00	2225	20240226	-4.49	1986	20231218	7.00	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		1515	N	N	0	N	00	N
140	20241007	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	25	2	1.19	9045470	4242	2039.42	2135	2140	2130	2735	1475	2105	2132.36	0.03	0	0	2145	2125	2115	2095	2085	2120	2090	6	630	100	1430	5	1	5620000	120	85.20	1.11	12	0.08	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1515	N	N	0	N	00	N
141	20241007	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	30	2	1.43	6382970	2992	1438.46	2135	2140	2130	2735	1475	2105	2133.35	0.03	0	0	2145	2125	2115	2095	2085	2120	2090	6	630	100	1430	5	1	5620000	120	85.40	1.11	12	0.05	25.00	1927.00	2225	20240226	-4.04	1986	20231218	7.50	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1515	N	N	0	N	00	N
142	20241007	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	25	2	1.19	4830825	2265	1088.94	2135	2140	2130	2735	1475	2105	2132.81	0.03	0	0	2145	2125	2115	2095	2085	2120	2090	6	630	100	1430	5	1	5620000	120	85.20	1.11	12	0.04	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1515	N	N	0	N	00	N
143	20241007	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	35	2	1.66	266925	125	60.10	2135	2140	2135	2735	1475	2105	2135.40	0.03	0	0	2145	2125	2115	2095	2085	2120	2090	6	630	100	1430	5	1	5620000	120	85.60	1.11	12	0.00	25.00	1927.00	2225	20240226	-3.82	1986	20231218	7.75	2225	-3.82	20240226	2005	6.73	20240102	2225	-3.82	20240226	1986	7.75	20231218	0.00	N	448370	100	5 억		1515	N	N	0	N	00	N
144	20241007	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.03	0	0	2145	2125	2115	2095	2085	2120	2090	6	630	100	1430	5	1	5620000	118	84.20	1.09	12	0.00	25.00	1927.00	2225	20240226	-5.39	1986	20231218	5.99	2225	-5.39	20240226	2005	4.99	20240102	2225	-5.39	20240226	1986	5.99	20231218	0.00	N	448370	100	5 억		1515	N	N	0	N	00	N
145	20241004	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	438495	208	6.52	2135	2135	2105	2755	1485	2120	2108.15	0.03	0	0	2133	2126	2118	2111	2103	2130	2115	6	635	100	1440	5	1	5620000	118	84.20	1.09	12	0.00	25.00	1927.00	2225	20240226	-5.39	1986	20231218	5.99	2225	-5.39	20240226	2005	4.99	20240102	2225	-5.39	20240226	1986	5.99	20231218	0.00	N	448370	100	5 억		1515	N	N	0	N	00	N
146	20241004	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	358150	170	5.33	2135	2135	2105	2755	1485	2120	2106.76	0.03	0	0	2133	2126	2118	2111	2103	2130	2115	6	635	100	1440	5	1	5620000	119	84.40	1.09	12	0.00	25.00	1927.00	2225	20240226	-5.17	1986	20231218	6.24	2225	-5.17	20240226	2005	5.24	20240102	2225	-5.17	20240226	1986	6.24	20231218	0.00	N	448370	100	5 억		1515	N	N	0	N	00	N
147	20241004	141131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	343365	163	5.11	2135	2135	2105	2755	1485	2120	2106.53	0.03	0	0	2133	2126	2118	2111	2103	2130	2115	6	635	100	1440	5	1	5620000	118	84.20	1.09	12	0.00	25.00	1927.00	2225	20240226	-5.39	1986	20231218	5.99	2225	-5.39	20240226	2005	4.99	20240102	2225	-5.39	20240226	1986	5.99	20231218	0.00	N	448370	100	5 억		1515	N	N	0	N	00	N
148	20241004	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	343365	163	5.11	2135	2135	2105	2755	1485	2120	2106.53	0.03	0	0	2133	2126	2118	2111	2103	2130	2115	6	635	100	1440	5	1	5620000	118	84.20	1.09	12	0.00	25.00	1927.00	2225	20240226	-5.39	1986	20231218	5.99	2225	-5.39	20240226	2005	4.99	20240102	2225	-5.39	20240226	1986	5.99	20231218	0.00	N	448370	100	5 억		1515	N	N	0	N	00	N
149	20241004	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	10675	5	0.16	2135	2135	2135	2755	1485	2120	2135.00	0.03	0	0	2133	2126	2118	2111	2103	2130	2115	6	635	100	1440	5	1	5620000	120	85.40	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.04	1986	20231218	7.50	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1515	N	N	0	N	00	N
150	20241004	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	10675	5	0.16	2135	2135	2135	2755	1485	2120	2135.00	0.03	0	0	2133	2126	2118	2111	2103	2130	2115	6	635	100	1440	5	1	5620000	120	85.40	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.04	1986	20231218	7.50	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1515	N	N	0	N	00	N
151	20241004	101135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	10675	5	0.16	2135	2135	2135	2755	1485	2120	2135.00	0.03	0	0	2133	2126	2118	2111	2103	2130	2115	6	635	100	1440	5	1	5620000	120	85.40	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.04	1986	20231218	7.50	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1515	N	N	0	N	00	N
152	20241004	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.03	0	0	2133	2126	2118	2111	2103	2130	2115	6	635	100	1440	5	1	5620000	119	84.80	1.10	12	0.00	25.00	1927.00	2225	20240226	-4.72	1986	20231218	6.75	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		1515	N	N	0	N	00	N
153	20241002	161125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	6734450	3190	61.43	2110	2125	2110	2745	1485	2115	2111.11	0.03	0	-1	2131	2122	2111	2102	2091	2117	2097	6	630	100	1430	5	1	5620000	119	84.80	1.10	12	0.06	25.00	1927.00	2225	20240226	-4.72	1986	20231218	6.75	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		1516	N	N	0	N	00	N
154	20241002	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	6262755	2967	57.13	2110	2125	2110	2745	1485	2115	2110.80	0.03	0	-1	2131	2122	2111	2102	2091	2117	2097	6	630	100	1430	5	1	5620000	119	84.80	1.10	12	0.05	25.00	1927.00	2225	20240226	-4.72	1986	20231218	6.75	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		1516	N	N	0	N	00	N
155	20241002	141143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	6260635	2966	57.12	2110	2125	2110	2745	1485	2115	2110.80	0.03	0	-1	2131	2122	2111	2102	2091	2117	2097	6	630	100	1430	5	1	5620000	119	84.60	1.10	12	0.05	25.00	1927.00	2225	20240226	-4.94	1986	20231218	6.50	2225	-4.94	20240226	2005	5.49	20240102	2225	-4.94	20240226	1986	6.50	20231218	0.00	N	448370	100	5 억		1516	N	N	0	N	00	N
156	20241002	131131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	5287735	2506	48.26	2110	2125	2110	2745	1485	2115	2110.03	0.03	0	0	2131	2122	2111	2102	2091	2117	2097	6	630	100	1430	5	1	5620000	119	84.60	1.10	12	0.04	25.00	1927.00	2225	20240226	-4.94	1986	20231218	6.50	2225	-4.94	20240226	2005	5.49	20240102	2225	-4.94	20240226	1986	6.50	20231218	0.00	N	448370	100	5 억		1516	N	N	0	N	00	N
157	20241002	121132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	5287735	2506	48.26	2110	2125	2110	2745	1485	2115	2110.03	0.03	0	0	2131	2122	2111	2102	2091	2117	2097	6	630	100	1430	5	1	5620000	119	84.60	1.10	12	0.04	25.00	1927.00	2225	20240226	-4.94	1986	20231218	6.50	2225	-4.94	20240226	2005	5.49	20240102	2225	-4.94	20240226	1986	6.50	20231218	0.00	N	448370	100	5 억		1516	N	N	0	N	00	N
158	20241002	111118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	5277160	2501	48.16	2110	2125	2110	2745	1485	2115	2110.02	0.03	0	0	2131	2122	2111	2102	2091	2117	2097	6	630	100	1430	5	1	5620000	119	85.00	1.10	12	0.04	25.00	1927.00	2225	20240226	-4.49	1986	20231218	7.00	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		1516	N	N	0	N	00	N
159	20241002	101113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	5277160	2501	48.16	2110	2125	2110	2745	1485	2115	2110.02	0.03	0	0	2131	2122	2111	2102	2091	2117	2097	6	630	100	1430	5	1	5620000	119	85.00	1.10	12	0.04	25.00	1927.00	2225	20240226	-4.49	1986	20231218	7.00	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		1516	N	N	0	N	00	N
160	20241002	091114	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	0.03	0	0	2131	2122	2111	2102	2091	2117	2097	6	630	100	1430	5	1	5620000	119	84.60	1.10	12	0.00	25.00	1927.00	2225	20240226	-4.94	1986	20231218	6.50	2225	-4.94	20240226	2005	5.49	20240102	2225	-4.94	20240226	1986	6.50	20231218	0.00	N	448370	100	5 억		1516	N	N	0	N	00	N