KissMeData/454750/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	161435	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-20	5	-0.97	3700970	1800	7.95	2070	2070	2050	2690	1450	2070	2056.09	0.02	0	873	2076	2072	2066	2062	2056	2075	2065	7	620	100	1440	5	1	7202000	148	89.13	1.06	12	0.02	23.00	1932.00	2215	20240510	-7.45	1990	20231214	3.02	2215	-7.45	20240510	1999	2.55	20240102	2215	-7.45	20240510	1990	3.02	20231214	0.00	N	454750	100	7 억		1335	N	N	0	N	00	N
3	20241031	151458	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	3438570	1672	7.38	2070	2070	2050	2690	1450	2070	2056.56	0.02	0	1001	2076	2072	2066	2062	2056	2075	2065	7	620	100	1440	5	1	7202000	149	89.78	1.07	12	0.02	23.00	1932.00	2215	20240510	-6.77	1990	20231214	3.77	2215	-6.77	20240510	1999	3.30	20240102	2215	-6.77	20240510	1990	3.77	20231214	0.00	N	454750	100	7 억		1335	N	N	0	N	00	N
4	20241031	141456	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	12395	6	0.03	2070	2070	2065	2690	1450	2070	2065.83	0.02	0	1	2076	2072	2066	2062	2056	2075	2065	7	620	100	1440	5	1	7202000	149	89.78	1.07	12	0.00	23.00	1932.00	2215	20240510	-6.77	1990	20231214	3.77	2215	-6.77	20240510	1999	3.30	20240102	2215	-6.77	20240510	1990	3.77	20231214	0.00	N	454750	100	7 억		1335	N	N	0	N	00	N
5	20241031	131457	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	12395	6	0.03	2070	2070	2065	2690	1450	2070	2065.83	0.02	0	1	2076	2072	2066	2062	2056	2075	2065	7	620	100	1440	5	1	7202000	149	89.78	1.07	12	0.00	23.00	1932.00	2215	20240510	-6.77	1990	20231214	3.77	2215	-6.77	20240510	1999	3.30	20240102	2215	-6.77	20240510	1990	3.77	20231214	0.00	N	454750	100	7 억		1335	N	N	0	N	00	N
6	20241031	121452	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	4135	2	0.01	2070	2070	2065	2690	1450	2070	2067.50	0.02	0	1	2076	2072	2066	2062	2056	2075	2065	7	620	100	1440	5	1	7202000	149	89.78	1.07	12	0.00	23.00	1932.00	2215	20240510	-6.77	1990	20231214	3.77	2215	-6.77	20240510	1999	3.30	20240102	2215	-6.77	20240510	1990	3.77	20231214	0.00	N	454750	100	7 억		1335	N	N	0	N	00	N
7	20241031	111452	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	4135	2	0.01	2070	2070	2065	2690	1450	2070	2067.50	0.02	0	1	2076	2072	2066	2062	2056	2075	2065	7	620	100	1440	5	1	7202000	149	89.78	1.07	12	0.00	23.00	1932.00	2215	20240510	-6.77	1990	20231214	3.77	2215	-6.77	20240510	1999	3.30	20240102	2215	-6.77	20240510	1990	3.77	20231214	0.00	N	454750	100	7 억		1335	N	N	0	N	00	N
8	20241031	101455	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	2070	1	0.00	2070	2070	2070	2690	1450	2070	2070.00	0.02	0	0	2076	2072	2066	2062	2056	2075	2065	7	620	100	1440	5	1	7202000	149	90.00	1.07	12	0.00	23.00	1932.00	2215	20240510	-6.55	1990	20231214	4.02	2215	-6.55	20240510	1999	3.55	20240102	2215	-6.55	20240510	1990	4.02	20231214	0.00	N	454750	100	7 억		1335	N	N	0	N	00	N
9	20241031	091452	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.02	0	0	2076	2072	2066	2062	2056	2075	2065	7	620	100	1440	5	1	7202000	149	90.00	1.07	12	0.00	23.00	1932.00	2215	20240510	-6.55	1990	20231214	4.02	2215	-6.55	20240510	1999	3.55	20240102	2215	-6.55	20240510	1990	4.02	20231214	0.00	N	454750	100	7 억		1335	N	N	0	N	00	N
10	20241030	161446	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	46668580	22653	190.60	2065	2070	2060	2690	1450	2070	2060.15	0.02	0	-55	2080	2075	2065	2060	2050	2077	2062	7	620	100	1440	5	1	7202000	149	90.00	1.07	12	0.31	23.00	1932.00	2215	20240510	-6.55	1990	20231214	4.02	2215	-6.55	20240510	1999	3.55	20240102	2215	-6.55	20240510	1990	4.02	20231214	0.00	N	454750	100	7 억		1391	N	N	0	N	00	N
11	20241030	151524	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	46668580	22653	190.60	2065	2070	2060	2690	1450	2070	2060.15	0.02	0	-55	2080	2075	2065	2060	2050	2077	2062	7	620	100	1440	5	1	7202000	149	90.00	1.07	12	0.31	23.00	1932.00	2215	20240510	-6.55	1990	20231214	4.02	2215	-6.55	20240510	1999	3.55	20240102	2215	-6.55	20240510	1990	4.02	20231214	0.00	N	454750	100	7 억		1391	N	N	0	N	00	N
12	20241030	141457	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	39282260	19068	160.44	2065	2070	2060	2690	1450	2070	2060.11	0.02	0	-55	2080	2075	2065	2060	2050	2077	2062	7	620	100	1440	5	1	7202000	148	89.57	1.07	12	0.26	23.00	1932.00	2215	20240510	-7.00	1990	20231214	3.52	2215	-7.00	20240510	1999	3.05	20240102	2215	-7.00	20240510	1990	3.52	20231214	0.00	N	454750	100	7 억		1391	N	N	0	N	00	N
13	20241030	131504	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	30059590	14591	122.77	2065	2070	2060	2690	1450	2070	2060.15	0.02	0	-55	2080	2075	2065	2060	2050	2077	2062	7	620	100	1440	5	1	7202000	148	89.57	1.07	12	0.20	23.00	1932.00	2215	20240510	-7.00	1990	20231214	3.52	2215	-7.00	20240510	1999	3.05	20240102	2215	-7.00	20240510	1990	3.52	20231214	0.00	N	454750	100	7 억		1391	N	N	0	N	00	N
14	20241030	121523	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	20333830	9870	83.05	2065	2070	2060	2690	1450	2070	2060.17	0.02	0	-55	2080	2075	2065	2060	2050	2077	2062	7	620	100	1440	5	1	7202000	148	89.57	1.07	12	0.14	23.00	1932.00	2215	20240510	-7.00	1990	20231214	3.52	2215	-7.00	20240510	1999	3.05	20240102	2215	-7.00	20240510	1990	3.52	20231214	0.00	N	454750	100	7 억		1391	N	N	0	N	00	N
15	20241030	111500	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	10069455	4888	41.13	2065	2070	2060	2690	1450	2070	2060.04	0.02	0	1	2080	2075	2065	2060	2050	2077	2062	7	620	100	1440	5	1	7202000	148	89.57	1.07	12	0.07	23.00	1932.00	2215	20240510	-7.00	1990	20231214	3.52	2215	-7.00	20240510	1999	3.05	20240102	2215	-7.00	20240510	1990	3.52	20231214	0.00	N	454750	100	7 억		1391	N	N	0	N	00	N
16	20241030	101449	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	929170	451	3.79	2065	2070	2060	2690	1450	2070	2060.24	0.02	0	1	2080	2075	2065	2060	2050	2077	2062	7	620	100	1440	5	1	7202000	148	89.57	1.07	12	0.01	23.00	1932.00	2215	20240510	-7.00	1990	20231214	3.52	2215	-7.00	20240510	1999	3.05	20240102	2215	-7.00	20240510	1990	3.52	20231214	0.00	N	454750	100	7 억		1391	N	N	0	N	00	N
17	20241030	091457	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.02	0	0	2080	2075	2065	2060	2050	2077	2062	7	620	100	1440	5	1	7202000	149	90.00	1.07	12	0.00	23.00	1932.00	2215	20240510	-6.55	1990	20231214	4.02	2215	-6.55	20240510	1999	3.55	20240102	2215	-6.55	20240510	1990	4.02	20231214	0.00	N	454750	100	7 억		1391	N	N	0	N	00	N
18	20241029	161401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	15	2	0.73	24427735	11885	96.49	2070	2070	2055	2670	1440	2055	2055.34	0.02	0	601	2081	2067	2061	2047	2041	2065	2045	7	615	100	1430	5	1	7202000	149	90.00	1.07	12	0.17	23.00	1932.00	2215	20240510	-6.55	1990	20231214	4.02	2215	-6.55	20240510	1999	3.55	20240102	2215	-6.55	20240510	1990	4.02	20231214	0.00	N	454750	100	7 억		1290	N	N	0	N	00	N
19	20241029	151423	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	24425665	11884	96.48	2070	2070	2055	2670	1440	2055	2055.34	0.02	0	601	2081	2067	2061	2047	2041	2065	2045	7	615	100	1430	5	1	7202000	148	89.35	1.06	12	0.17	23.00	1932.00	2215	20240510	-7.22	1990	20231214	3.27	2215	-7.22	20240510	1999	2.80	20240102	2215	-7.22	20240510	1990	3.27	20231214	0.00	N	454750	100	7 억		1290	N	N	0	N	00	N
20	20241029	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	22366555	10882	88.35	2070	2070	2055	2670	1440	2055	2055.37	0.02	0	601	2081	2067	2061	2047	2041	2065	2045	7	615	100	1430	5	1	7202000	148	89.35	1.06	12	0.15	23.00	1932.00	2215	20240510	-7.22	1990	20231214	3.27	2215	-7.22	20240510	1999	2.80	20240102	2215	-7.22	20240510	1990	3.27	20231214	0.00	N	454750	100	7 억		1290	N	N	0	N	00	N
21	20241029	131411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	12070980	5872	47.67	2070	2070	2055	2670	1440	2055	2055.68	0.02	0	606	2081	2067	2061	2047	2041	2065	2045	7	615	100	1430	5	1	7202000	148	89.35	1.06	12	0.08	23.00	1932.00	2215	20240510	-7.22	1990	20231214	3.27	2215	-7.22	20240510	1999	2.80	20240102	2215	-7.22	20240510	1990	3.27	20231214	0.00	N	454750	100	7 억		1290	N	N	0	N	00	N
22	20241029	121411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	15	2	0.73	1398815	679	5.51	2070	2070	2055	2670	1440	2055	2060.11	0.02	0	118	2081	2067	2061	2047	2041	2065	2045	7	615	100	1430	5	1	7202000	149	90.00	1.07	12	0.01	23.00	1932.00	2215	20240510	-6.55	1990	20231214	4.02	2215	-6.55	20240510	1999	3.55	20240102	2215	-6.55	20240510	1990	4.02	20231214	0.00	N	454750	100	7 억		1290	N	N	0	N	00	N
23	20241029	111435	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	15	2	0.73	1398815	679	5.51	2070	2070	2055	2670	1440	2055	2060.11	0.02	0	118	2081	2067	2061	2047	2041	2065	2045	7	615	100	1430	5	1	7202000	149	90.00	1.07	12	0.01	23.00	1932.00	2215	20240510	-6.55	1990	20231214	4.02	2215	-6.55	20240510	1999	3.55	20240102	2215	-6.55	20240510	1990	4.02	20231214	0.00	N	454750	100	7 억		1290	N	N	0	N	00	N
24	20241029	101409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	1365840	663	5.38	2070	2070	2060	2670	1440	2055	2060.09	0.02	0	111	2081	2067	2061	2047	2041	2065	2045	7	615	100	1430	5	1	7202000	148	89.57	1.07	12	0.01	23.00	1932.00	2215	20240510	-7.00	1990	20231214	3.52	2215	-7.00	20240510	1999	3.05	20240102	2215	-7.00	20240510	1990	3.52	20231214	0.00	N	454750	100	7 억		1290	N	N	0	N	00	N
25	20241028	161350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	25372255	12317	195.23	2075	2075	2055	2680	1450	2065	2059.94	0.02	0	-10272	2085	2075	2070	2060	2055	2072	2057	7	615	100	1440	5	1	7202000	148	89.35	1.06	12	0.17	23.00	1932.00	2215	20240510	-7.22	1990	20231214	3.27	2215	-7.22	20240510	1999	2.80	20240102	2215	-7.22	20240510	1990	3.27	20231214	0.00	N	454750	100	7 억		1296	N	N	0	N	00	N
26	20241028	151407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	25300255	12282	194.67	2075	2075	2055	2680	1450	2065	2059.95	0.02	0	-10252	2085	2075	2070	2060	2055	2072	2057	7	615	100	1440	5	1	7202000	148	89.35	1.06	12	0.17	23.00	1932.00	2215	20240510	-7.22	1990	20231214	3.27	2215	-7.22	20240510	1999	2.80	20240102	2215	-7.22	20240510	1990	3.27	20231214	0.00	N	454750	100	7 억		1296	N	N	0	N	00	N
27	20241028	141409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	14835705	7202	114.15	2075	2075	2055	2680	1450	2065	2059.94	0.02	0	-5173	2085	2075	2070	2060	2055	2072	2057	7	615	100	1440	5	1	7202000	148	89.57	1.07	12	0.10	23.00	1932.00	2215	20240510	-7.00	1990	20231214	3.52	2215	-7.00	20240510	1999	3.05	20240102	2215	-7.00	20240510	1990	3.52	20231214	0.00	N	454750	100	7 억		1296	N	N	0	N	00	N
28	20241028	131402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	14017885	6805	107.86	2075	2075	2055	2680	1450	2065	2059.94	0.02	0	-4776	2085	2075	2070	2060	2055	2072	2057	7	615	100	1440	5	1	7202000	148	89.57	1.07	12	0.09	23.00	1932.00	2215	20240510	-7.00	1990	20231214	3.52	2215	-7.00	20240510	1999	3.05	20240102	2215	-7.00	20240510	1990	3.52	20231214	0.00	N	454750	100	7 억		1296	N	N	0	N	00	N
29	20241028	121402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	12845750	6236	98.84	2075	2075	2055	2680	1450	2065	2059.93	0.02	0	-4208	2085	2075	2070	2060	2055	2072	2057	7	615	100	1440	5	1	7202000	148	89.57	1.07	12	0.09	23.00	1932.00	2215	20240510	-7.00	1990	20231214	3.52	2215	-7.00	20240510	1999	3.05	20240102	2215	-7.00	20240510	1990	3.52	20231214	0.00	N	454750	100	7 억		1296	N	N	0	N	00	N
30	20241028	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	5561445	2700	42.80	2075	2075	2055	2680	1450	2065	2059.79	0.02	0	-672	2085	2075	2070	2060	2055	2072	2057	7	615	100	1440	5	1	7202000	148	89.57	1.07	12	0.04	23.00	1932.00	2215	20240510	-7.00	1990	20231214	3.52	2215	-7.00	20240510	1999	3.05	20240102	2215	-7.00	20240510	1990	3.52	20231214	0.00	N	454750	100	7 억		1296	N	N	0	N	00	N
31	20241028	101348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	53950	26	0.41	2075	2075	2075	2680	1450	2065	2075.00	0.02	0	0	2085	2075	2070	2060	2055	2072	2057	7	615	100	1440	5	1	7202000	149	90.22	1.07	12	0.00	23.00	1932.00	2215	20240510	-6.32	1990	20231214	4.27	2215	-6.32	20240510	1999	3.80	20240102	2215	-6.32	20240510	1990	4.27	20231214	0.00	N	454750	100	7 억		1296	N	N	0	N	00	N
32	20241028	091359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	10375	5	0.08	2075	2075	2075	2680	1450	2065	2075.00	0.02	0	0	2085	2075	2070	2060	2055	2072	2057	7	615	100	1440	5	1	7202000	149	90.22	1.07	12	0.00	23.00	1932.00	2215	20240510	-6.32	1990	20231214	4.27	2215	-6.32	20240510	1999	3.80	20240102	2215	-6.32	20240510	1990	4.27	20231214	0.00	N	454750	100	7 억		1296	N	N	0	N	00	N
33	20241025	161359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-20	5	-0.96	13037240	6309	90128.57	2080	2080	2065	2710	1460	2085	2066.45	0.02	0	697	2088	2086	2083	2081	2078	2087	2082	7	625	100	1450	5	1	7202000	149	89.78	1.07	12	0.09	23.00	1932.00	2215	20240510	-6.77	1990	20231214	3.77	2215	-6.77	20240510	1999	3.30	20240102	2215	-6.77	20240510	1990	3.77	20231214	0.00	N	454750	100	7 억		1342	N	N	0	N	00	N
34	20241025	151405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	12905080	6245	89214.29	2080	2080	2065	2710	1460	2085	2066.47	0.02	0	761	2088	2086	2083	2081	2078	2087	2082	7	625	100	1450	5	1	7202000	149	90.00	1.07	12	0.09	23.00	1932.00	2215	20240510	-6.55	1990	20231214	4.02	2215	-6.55	20240510	1999	3.55	20240102	2215	-6.55	20240510	1990	4.02	20231214	0.00	N	454750	100	7 억		1342	N	N	0	N	00	N
35	20241025	141401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	12491080	6045	86357.14	2080	2080	2065	2710	1460	2085	2066.35	0.02	0	761	2088	2086	2083	2081	2078	2087	2082	7	625	100	1450	5	1	7202000	149	90.00	1.07	12	0.08	23.00	1932.00	2215	20240510	-6.55	1990	20231214	4.02	2215	-6.55	20240510	1999	3.55	20240102	2215	-6.55	20240510	1990	4.02	20231214	0.00	N	454750	100	7 억		1342	N	N	0	N	00	N
36	20241025	131402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	10404470	5037	71957.14	2080	2080	2065	2710	1460	2085	2065.61	0.02	0	743	2088	2086	2083	2081	2078	2087	2082	7	625	100	1450	5	1	7202000	149	90.00	1.07	12	0.07	23.00	1932.00	2215	20240510	-6.55	1990	20231214	4.02	2215	-6.55	20240510	1999	3.55	20240102	2215	-6.55	20240510	1990	4.02	20231214	0.00	N	454750	100	7 억		1342	N	N	0	N	00	N
37	20241025	121405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	10348525	5010	71571.43	2080	2080	2065	2710	1460	2085	2065.57	0.02	0	743	2088	2086	2083	2081	2078	2087	2082	7	625	100	1450	5	1	7202000	149	90.22	1.07	12	0.07	23.00	1932.00	2215	20240510	-6.32	1990	20231214	4.27	2215	-6.32	20240510	1999	3.80	20240102	2215	-6.32	20240510	1990	4.27	20231214	0.00	N	454750	100	7 억		1342	N	N	0	N	00	N
38	20241025	111400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	10348525	5010	71571.43	2080	2080	2065	2710	1460	2085	2065.57	0.02	0	743	2088	2086	2083	2081	2078	2087	2082	7	625	100	1450	5	1	7202000	149	90.22	1.07	12	0.07	23.00	1932.00	2215	20240510	-6.32	1990	20231214	4.27	2215	-6.32	20240510	1999	3.80	20240102	2215	-6.32	20240510	1990	4.27	20231214	0.00	N	454750	100	7 억		1342	N	N	0	N	00	N
39	20241025	101359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	10344375	5008	71542.86	2080	2080	2065	2710	1460	2085	2065.57	0.02	0	743	2088	2086	2083	2081	2078	2087	2082	7	625	100	1450	5	1	7202000	149	90.22	1.07	12	0.07	23.00	1932.00	2215	20240510	-6.32	1990	20231214	4.27	2215	-6.32	20240510	1999	3.80	20240102	2215	-6.32	20240510	1990	4.27	20231214	0.00	N	454750	100	7 억		1342	N	N	0	N	00	N
40	20241025	091403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.02	0	0	2088	2086	2083	2081	2078	2087	2082	7	625	100	1450	5	1	7202000	150	90.65	1.08	12	0.00	23.00	1932.00	2215	20240510	-5.87	1990	20231214	4.77	2215	-5.87	20240510	1999	4.30	20240102	2215	-5.87	20240510	1990	4.77	20231214	0.00	N	454750	100	7 억		1342	N	N	0	N	00	N
41	20241024	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	14590	7	0.04	2085	2085	2080	2700	1460	2080	2084.29	0.02	0	-1	2093	2086	2078	2071	2063	2090	2075	7	620	100	1450	5	1	7202000	150	90.65	1.08	12	0.00	23.00	1932.00	2215	20240510	-5.87	1990	20231214	4.77	2215	-5.87	20240510	1999	4.30	20240102	2215	-5.87	20240510	1990	4.77	20231214	0.00	N	454750	100	7 억		1343	N	N	0	N	00	N
42	20241024	151347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	14590	7	0.04	2085	2085	2080	2700	1460	2080	2084.29	0.02	0	-1	2093	2086	2078	2071	2063	2090	2075	7	620	100	1450	5	1	7202000	150	90.65	1.08	12	0.00	23.00	1932.00	2215	20240510	-5.87	1990	20231214	4.77	2215	-5.87	20240510	1999	4.30	20240102	2215	-5.87	20240510	1990	4.77	20231214	0.00	N	454750	100	7 억		1343	N	N	0	N	00	N
43	20241024	141332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	2085	1	0.01	2085	2085	2085	2700	1460	2080	2085.00	0.02	0	-1	2093	2086	2078	2071	2063	2090	2075	7	620	100	1450	5	1	7202000	150	90.65	1.08	12	0.00	23.00	1932.00	2215	20240510	-5.87	1990	20231214	4.77	2215	-5.87	20240510	1999	4.30	20240102	2215	-5.87	20240510	1990	4.77	20231214	0.00	N	454750	100	7 억		1343	N	N	0	N	00	N
44	20241024	131344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	2085	1	0.01	2085	2085	2085	2700	1460	2080	2085.00	0.02	0	-1	2093	2086	2078	2071	2063	2090	2075	7	620	100	1450	5	1	7202000	150	90.65	1.08	12	0.00	23.00	1932.00	2215	20240510	-5.87	1990	20231214	4.77	2215	-5.87	20240510	1999	4.30	20240102	2215	-5.87	20240510	1990	4.77	20231214	0.00	N	454750	100	7 억		1343	N	N	0	N	00	N
45	20241024	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	2085	1	0.01	2085	2085	2085	2700	1460	2080	2085.00	0.02	0	-1	2093	2086	2078	2071	2063	2090	2075	7	620	100	1450	5	1	7202000	150	90.65	1.08	12	0.00	23.00	1932.00	2215	20240510	-5.87	1990	20231214	4.77	2215	-5.87	20240510	1999	4.30	20240102	2215	-5.87	20240510	1990	4.77	20231214	0.00	N	454750	100	7 억		1343	N	N	0	N	00	N
46	20241024	111338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	2085	1	0.01	2085	2085	2085	2700	1460	2080	2085.00	0.02	0	-1	2093	2086	2078	2071	2063	2090	2075	7	620	100	1450	5	1	7202000	150	90.65	1.08	12	0.00	23.00	1932.00	2215	20240510	-5.87	1990	20231214	4.77	2215	-5.87	20240510	1999	4.30	20240102	2215	-5.87	20240510	1990	4.77	20231214	0.00	N	454750	100	7 억		1343	N	N	0	N	00	N
47	20241024	101209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	2085	1	0.01	2085	2085	2085	2700	1460	2080	2085.00	0.02	0	-1	2093	2086	2078	2071	2063	2090	2075	7	620	100	1450	5	1	7202000	150	90.65	1.08	12	0.00	23.00	1932.00	2215	20240510	-5.87	1990	20231214	4.77	2215	-5.87	20240510	1999	4.30	20240102	2215	-5.87	20240510	1990	4.77	20231214	0.00	N	454750	100	7 억		1343	N	N	0	N	00	N
48	20241024	091443	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.02	0	0	2093	2086	2078	2071	2063	2090	2075	7	620	100	1450	5	1	7202000	150	90.43	1.08	12	0.00	23.00	1932.00	2215	20240510	-6.09	1990	20231214	4.52	2215	-6.09	20240510	1999	4.05	20240102	2215	-6.09	20240510	1990	4.52	20231214	0.00	N	454750	100	7 억		1343	N	N	0	N	00	N
49	20241023	161341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	35210580	16968	2156.04	2075	2085	2070	2695	1455	2075	2075.12	0.02	0	-14695	2095	2085	2080	2070	2065	2082	2067	7	620	100	1450	5	1	7202000	150	90.43	1.08	12	0.24	23.00	1932.00	2215	20240510	-6.09	1990	20231214	4.52	2215	-6.09	20240510	1999	4.05	20240102	2215	-6.09	20240510	1990	4.52	20231214	0.00	N	454750	100	7 억		1297	N	N	0	N	00	N
50	20241023	151410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	34711380	16728	2125.54	2075	2085	2070	2695	1455	2075	2075.05	0.02	0	-14695	2095	2085	2080	2070	2065	2082	2067	7	620	100	1450	5	1	7202000	150	90.43	1.08	12	0.23	23.00	1932.00	2215	20240510	-6.09	1990	20231214	4.52	2215	-6.09	20240510	1999	4.05	20240102	2215	-6.09	20240510	1990	4.52	20231214	0.00	N	454750	100	7 억		1297	N	N	0	N	00	N
51	20241023	141414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	28167045	13575	1724.90	2075	2085	2070	2695	1455	2075	2074.92	0.02	0	-11955	2095	2085	2080	2070	2065	2082	2067	7	620	100	1450	5	1	7202000	149	90.22	1.07	12	0.19	23.00	1932.00	2215	20240510	-6.32	1990	20231214	4.27	2215	-6.32	20240510	1999	3.80	20240102	2215	-6.32	20240510	1990	4.27	20231214	0.00	N	454750	100	7 억		1297	N	N	0	N	00	N
52	20241023	131353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	18964420	9140	1161.37	2075	2085	2070	2695	1455	2075	2074.88	0.02	0	-7928	2095	2085	2080	2070	2065	2082	2067	7	620	100	1450	5	1	7202000	149	90.22	1.07	12	0.13	23.00	1932.00	2215	20240510	-6.32	1990	20231214	4.27	2215	-6.32	20240510	1999	3.80	20240102	2215	-6.32	20240510	1990	4.27	20231214	0.00	N	454750	100	7 억		1297	N	N	0	N	00	N
53	20241023	121349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	11396895	5493	697.97	2075	2085	2070	2695	1455	2075	2074.80	0.02	0	-4281	2095	2085	2080	2070	2065	2082	2067	7	620	100	1450	5	1	7202000	149	90.22	1.07	12	0.08	23.00	1932.00	2215	20240510	-6.32	1990	20231214	4.27	2215	-6.32	20240510	1999	3.80	20240102	2215	-6.32	20240510	1990	4.27	20231214	0.00	N	454750	100	7 억		1297	N	N	0	N	00	N
54	20241023	111342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	3845970	1854	235.58	2075	2085	2070	2695	1455	2075	2074.42	0.02	0	-642	2095	2085	2080	2070	2065	2082	2067	7	620	100	1450	5	1	7202000	149	90.22	1.07	12	0.03	23.00	1932.00	2215	20240510	-6.32	1990	20231214	4.27	2215	-6.32	20240510	1999	3.80	20240102	2215	-6.32	20240510	1990	4.27	20231214	0.00	N	454750	100	7 억		1297	N	N	0	N	00	N
55	20241023	101347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	1302495	628	79.80	2075	2085	2070	2695	1455	2075	2074.04	0.02	0	315	2095	2085	2080	2070	2065	2082	2067	7	620	100	1450	5	1	7202000	150	90.65	1.08	12	0.01	23.00	1932.00	2215	20240510	-5.87	1990	20231214	4.77	2215	-5.87	20240510	1999	4.30	20240102	2215	-5.87	20240510	1990	4.77	20231214	0.00	N	454750	100	7 억		1297	N	N	0	N	00	N
56	20241023	091347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	2075	1	0.13	2075	2075	2075	2695	1455	2075	2075.00	0.02	0	0	2095	2085	2080	2070	2065	2082	2067	7	620	100	1450	5	1	7202000	149	90.22	1.07	12	0.00	23.00	1932.00	2215	20240510	-6.32	1990	20231214	4.27	2215	-6.32	20240510	1999	3.80	20240102	2215	-6.32	20240510	1990	4.27	20231214	0.00	N	454750	100	7 억		1297	N	N	0	N	00	N
57	20241022	161330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-25	5	-1.19	1632045	784	50.71	2090	2090	2075	2730	1470	2100	2081.69	0.02	0	-106	2116	2107	2091	2082	2066	2112	2087	7	630	100	1470	5	1	7202000	149	90.22	1.07	12	0.01	23.00	1932.00	2215	20240510	-6.32	1990	20231214	4.27	2215	-6.32	20240510	1999	3.80	20240102	2215	-6.32	20240510	1990	4.27	20231214	0.00	N	454750	100	7 억		1307	N	N	0	N	00	N
58	20241022	151349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-25	5	-1.19	1024045	491	31.76	2090	2090	2075	2730	1470	2100	2085.63	0.02	0	-102	2116	2107	2091	2082	2066	2112	2087	7	630	100	1470	5	1	7202000	149	90.22	1.07	12	0.01	23.00	1932.00	2215	20240510	-6.32	1990	20231214	4.27	2215	-6.32	20240510	1999	3.80	20240102	2215	-6.32	20240510	1990	4.27	20231214	0.00	N	454750	100	7 억		1307	N	N	0	N	00	N
59	20241022	141349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	992920	476	30.79	2090	2090	2080	2730	1470	2100	2085.97	0.02	0	-100	2116	2107	2091	2082	2066	2112	2087	7	630	100	1470	5	1	7202000	150	90.65	1.08	12	0.01	23.00	1932.00	2215	20240510	-5.87	1990	20231214	4.77	2215	-5.87	20240510	1999	4.30	20240102	2215	-5.87	20240510	1990	4.77	20231214	0.00	N	454750	100	7 억		1307	N	N	0	N	00	N
60	20241022	131348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	794845	381	24.64	2090	2090	2080	2730	1470	2100	2086.21	0.02	0	-100	2116	2107	2091	2082	2066	2112	2087	7	630	100	1470	5	1	7202000	150	90.65	1.08	12	0.01	23.00	1932.00	2215	20240510	-5.87	1990	20231214	4.77	2215	-5.87	20240510	1999	4.30	20240102	2215	-5.87	20240510	1990	4.77	20231214	0.00	N	454750	100	7 억		1307	N	N	0	N	00	N
61	20241022	121343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	596780	286	18.50	2090	2090	2080	2730	1470	2100	2086.64	0.02	0	-98	2116	2107	2091	2082	2066	2112	2087	7	630	100	1470	5	1	7202000	150	90.65	1.08	12	0.00	23.00	1932.00	2215	20240510	-5.87	1990	20231214	4.77	2215	-5.87	20240510	1999	4.30	20240102	2215	-5.87	20240510	1990	4.77	20231214	0.00	N	454750	100	7 억		1307	N	N	0	N	00	N
62	20241022	111339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	398715	191	12.35	2090	2090	2085	2730	1470	2100	2087.51	0.02	0	-96	2116	2107	2091	2082	2066	2112	2087	7	630	100	1470	5	1	7202000	150	90.65	1.08	12	0.00	23.00	1932.00	2215	20240510	-5.87	1990	20231214	4.77	2215	-5.87	20240510	1999	4.30	20240102	2215	-5.87	20240510	1990	4.77	20231214	0.00	N	454750	100	7 억		1307	N	N	0	N	00	N
63	20241022	101341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	200640	96	6.21	2090	2090	2090	2730	1470	2100	2090.00	0.02	0	-96	2116	2107	2091	2082	2066	2112	2087	7	630	100	1470	5	1	7202000	151	90.87	1.08	12	0.00	23.00	1932.00	2215	20240510	-5.64	1990	20231214	5.03	2215	-5.64	20240510	1999	4.55	20240102	2215	-5.64	20240510	1990	5.03	20231214	0.00	N	454750	100	7 억		1307	N	N	0	N	00	N
64	20241022	091341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.02	0	0	2116	2107	2091	2082	2066	2112	2087	7	630	100	1470	5	1	7202000	151	91.30	1.09	12	0.00	23.00	1932.00	2215	20240510	-5.19	1990	20231214	5.53	2215	-5.19	20240510	1999	5.05	20240102	2215	-5.19	20240510	1990	5.53	20231214	0.00	N	454750	100	7 억		1307	N	N	0	N	00	N
65	20241021	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	3218975	1544	275.71	2090	2100	2075	2715	1465	2090	2084.83	0.02	0	-558	2093	2091	2088	2086	2083	2092	2087	7	625	100	1460	5	1	7202000	151	91.30	1.09	12	0.02	23.00	1932.00	2215	20240510	-5.19	1990	20231214	5.53	2215	-5.19	20240510	1999	5.05	20240102	2215	-5.19	20240510	1990	5.53	20231214	0.00	N	454750	100	7 억		1382	N	N	0	N	00	N
66	20241021	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	3156265	1514	270.36	2090	2090	2075	2715	1465	2090	2084.72	0.02	0	-558	2093	2091	2088	2086	2083	2092	2087	7	625	100	1460	5	1	7202000	151	90.87	1.08	12	0.02	23.00	1932.00	2215	20240510	-5.64	1990	20231214	5.03	2215	-5.64	20240510	1999	4.55	20240102	2215	-5.64	20240510	1990	5.03	20231214	0.00	N	454750	100	7 억		1382	N	N	0	N	00	N
67	20241021	141338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	2676355	1284	229.29	2090	2090	2075	2715	1465	2090	2084.39	0.02	0	-367	2093	2091	2088	2086	2083	2092	2087	7	625	100	1460	5	1	7202000	150	90.43	1.08	12	0.02	23.00	1932.00	2215	20240510	-6.09	1990	20231214	4.52	2215	-6.09	20240510	1999	4.05	20240102	2215	-6.09	20240510	1990	4.52	20231214	0.00	N	454750	100	7 억		1382	N	N	0	N	00	N
68	20241021	131334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1299360	622	111.07	2090	2090	2075	2715	1465	2090	2089.00	0.02	0	-371	2093	2091	2088	2086	2083	2092	2087	7	625	100	1460	5	1	7202000	151	90.87	1.08	12	0.01	23.00	1932.00	2215	20240510	-5.64	1990	20231214	5.03	2215	-5.64	20240510	1999	4.55	20240102	2215	-5.64	20240510	1990	5.03	20231214	0.00	N	454750	100	7 억		1382	N	N	0	N	00	N
69	20241021	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	193750	93	16.61	2090	2090	2075	2715	1465	2090	2083.33	0.02	0	-1	2093	2091	2088	2086	2083	2092	2087	7	625	100	1460	5	1	7202000	150	90.65	1.08	12	0.00	23.00	1932.00	2215	20240510	-5.87	1990	20231214	4.77	2215	-5.87	20240510	1999	4.30	20240102	2215	-5.87	20240510	1990	4.77	20231214	0.00	N	454750	100	7 억		1382	N	N	0	N	00	N
70	20241021	111326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	2090	1	0.18	2090	2090	2090	2715	1465	2090	2090.00	0.02	0	-1	2093	2091	2088	2086	2083	2092	2087	7	625	100	1460	5	1	7202000	151	90.87	1.08	12	0.00	23.00	1932.00	2215	20240510	-5.64	1990	20231214	5.03	2215	-5.64	20240510	1999	4.55	20240102	2215	-5.64	20240510	1990	5.03	20231214	0.00	N	454750	100	7 억		1382	N	N	0	N	00	N
71	20241021	101333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	2090	1	0.18	2090	2090	2090	2715	1465	2090	2090.00	0.02	0	-1	2093	2091	2088	2086	2083	2092	2087	7	625	100	1460	5	1	7202000	151	90.87	1.08	12	0.00	23.00	1932.00	2215	20240510	-5.64	1990	20231214	5.03	2215	-5.64	20240510	1999	4.55	20240102	2215	-5.64	20240510	1990	5.03	20231214	0.00	N	454750	100	7 억		1382	N	N	0	N	00	N
72	20241021	091329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.02	0	0	2093	2091	2088	2086	2083	2092	2087	7	625	100	1460	5	1	7202000	151	90.87	1.08	12	0.00	23.00	1932.00	2215	20240510	-5.64	1990	20231214	5.03	2215	-5.64	20240510	1999	4.55	20240102	2215	-5.64	20240510	1990	5.03	20231214	0.00	N	454750	100	7 억		1382	N	N	0	N	00	N
73	20241018	161327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	1167625	560	4307.69	2085	2090	2085	2710	1460	2085	2085.04	0.02	0	-361	2091	2087	2086	2082	2081	2087	2082	7	625	100	1450	5	1	7202000	151	90.87	1.08	12	0.01	23.00	1932.00	2215	20240510	-5.64	1990	20231214	5.03	2215	-5.64	20240510	1999	4.55	20240102	2215	-5.64	20240510	1990	5.03	20231214	0.00	N	454750	100	7 억		1743	N	N	0	N	00	N
74	20241018	151403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1165535	559	4300.00	2085	2090	2085	2710	1460	2085	2085.04	0.02	0	-361	2091	2087	2086	2082	2081	2087	2082	7	625	100	1450	5	1	7202000	150	90.65	1.08	12	0.01	23.00	1932.00	2215	20240510	-5.87	1990	20231214	4.77	2215	-5.87	20240510	1999	4.30	20240102	2215	-5.87	20240510	1990	4.77	20231214	0.00	N	454750	100	7 억		1743	N	N	0	N	00	N
75	20241018	141401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	412850	198	1523.08	2085	2090	2085	2710	1460	2085	2085.10	0.02	0	0	2091	2087	2086	2082	2081	2087	2082	7	625	100	1450	5	1	7202000	151	90.87	1.08	12	0.00	23.00	1932.00	2215	20240510	-5.64	1990	20231214	5.03	2215	-5.64	20240510	1999	4.55	20240102	2215	-5.64	20240510	1990	5.03	20231214	0.00	N	454750	100	7 억		1743	N	N	0	N	00	N
76	20241018	131345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	412850	198	1523.08	2085	2090	2085	2710	1460	2085	2085.10	0.02	0	0	2091	2087	2086	2082	2081	2087	2082	7	625	100	1450	5	1	7202000	151	90.87	1.08	12	0.00	23.00	1932.00	2215	20240510	-5.64	1990	20231214	5.03	2215	-5.64	20240510	1999	4.55	20240102	2215	-5.64	20240510	1990	5.03	20231214	0.00	N	454750	100	7 억		1743	N	N	0	N	00	N
77	20241018	121359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	412850	198	1523.08	2085	2090	2085	2710	1460	2085	2085.10	0.02	0	0	2091	2087	2086	2082	2081	2087	2082	7	625	100	1450	5	1	7202000	151	90.87	1.08	12	0.00	23.00	1932.00	2215	20240510	-5.64	1990	20231214	5.03	2215	-5.64	20240510	1999	4.55	20240102	2215	-5.64	20240510	1990	5.03	20231214	0.00	N	454750	100	7 억		1743	N	N	0	N	00	N
78	20241018	111352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	412850	198	1523.08	2085	2090	2085	2710	1460	2085	2085.10	0.02	0	0	2091	2087	2086	2082	2081	2087	2082	7	625	100	1450	5	1	7202000	151	90.87	1.08	12	0.00	23.00	1932.00	2215	20240510	-5.64	1990	20231214	5.03	2215	-5.64	20240510	1999	4.55	20240102	2215	-5.64	20240510	1990	5.03	20231214	0.00	N	454750	100	7 억		1743	N	N	0	N	00	N
79	20241018	101338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	406580	195	1500.00	2085	2090	2085	2710	1460	2085	2085.03	0.02	0	0	2091	2087	2086	2082	2081	2087	2082	7	625	100	1450	5	1	7202000	151	90.87	1.08	12	0.00	23.00	1932.00	2215	20240510	-5.64	1990	20231214	5.03	2215	-5.64	20240510	1999	4.55	20240102	2215	-5.64	20240510	1990	5.03	20231214	0.00	N	454750	100	7 억		1743	N	N	0	N	00	N
80	20241018	091336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	404490	194	1492.31	2085	2085	2085	2710	1460	2085	2085.00	0.02	0	0	2091	2087	2086	2082	2081	2087	2082	7	625	100	1450	5	1	7202000	150	90.65	1.08	12	0.00	23.00	1932.00	2215	20240510	-5.87	1990	20231214	4.77	2215	-5.87	20240510	1999	4.30	20240102	2215	-5.87	20240510	1990	4.77	20231214	0.00	N	454750	100	7 억		1743	N	N	0	N	00	N
81	20241017	161331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	27115	13	0.05	2090	2090	2085	2700	1460	2080	2085.77	0.02	0	0	2093	2086	2073	2066	2053	2090	2070	7	620	100	1450	5	1	7202000	150	90.65	1.08	12	0.00	23.00	1932.00	2215	20240510	-5.87	1990	20231214	4.77	2215	-5.87	20240510	1999	4.30	20240102	2215	-5.87	20240510	1990	4.77	20231214	0.00	N	454750	100	7 억		1743	N	N	0	N	00	N
82	20241017	151335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	27115	13	0.05	2090	2090	2085	2700	1460	2080	2085.77	0.02	0	0	2093	2086	2073	2066	2053	2090	2070	7	620	100	1450	5	1	7202000	150	90.65	1.08	12	0.00	23.00	1932.00	2215	20240510	-5.87	1990	20231214	4.77	2215	-5.87	20240510	1999	4.30	20240102	2215	-5.87	20240510	1990	4.77	20231214	0.00	N	454750	100	7 억		1743	N	N	0	N	00	N
83	20241017	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	27115	13	0.05	2090	2090	2085	2700	1460	2080	2085.77	0.02	0	0	2093	2086	2073	2066	2053	2090	2070	7	620	100	1450	5	1	7202000	150	90.65	1.08	12	0.00	23.00	1932.00	2215	20240510	-5.87	1990	20231214	4.77	2215	-5.87	20240510	1999	4.30	20240102	2215	-5.87	20240510	1990	4.77	20231214	0.00	N	454750	100	7 억		1743	N	N	0	N	00	N
84	20241017	131335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	27115	13	0.05	2090	2090	2085	2700	1460	2080	2085.77	0.02	0	0	2093	2086	2073	2066	2053	2090	2070	7	620	100	1450	5	1	7202000	150	90.65	1.08	12	0.00	23.00	1932.00	2215	20240510	-5.87	1990	20231214	4.77	2215	-5.87	20240510	1999	4.30	20240102	2215	-5.87	20240510	1990	4.77	20231214	0.00	N	454750	100	7 억		1743	N	N	0	N	00	N
85	20241017	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	27115	13	0.05	2090	2090	2085	2700	1460	2080	2085.77	0.02	0	0	2093	2086	2073	2066	2053	2090	2070	7	620	100	1450	5	1	7202000	150	90.65	1.08	12	0.00	23.00	1932.00	2215	20240510	-5.87	1990	20231214	4.77	2215	-5.87	20240510	1999	4.30	20240102	2215	-5.87	20240510	1990	4.77	20231214	0.00	N	454750	100	7 억		1743	N	N	0	N	00	N
86	20241017	111339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	6265	3	0.01	2090	2090	2085	2700	1460	2080	2088.33	0.02	0	0	2093	2086	2073	2066	2053	2090	2070	7	620	100	1450	5	1	7202000	150	90.65	1.08	12	0.00	23.00	1932.00	2215	20240510	-5.87	1990	20231214	4.77	2215	-5.87	20240510	1999	4.30	20240102	2215	-5.87	20240510	1990	4.77	20231214	0.00	N	454750	100	7 억		1743	N	N	0	N	00	N
87	20241017	101336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	6265	3	0.01	2090	2090	2085	2700	1460	2080	2088.33	0.02	0	0	2093	2086	2073	2066	2053	2090	2070	7	620	100	1450	5	1	7202000	150	90.65	1.08	12	0.00	23.00	1932.00	2215	20240510	-5.87	1990	20231214	4.77	2215	-5.87	20240510	1999	4.30	20240102	2215	-5.87	20240510	1990	4.77	20231214	0.00	N	454750	100	7 억		1743	N	N	0	N	00	N
88	20241017	091327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.02	0	0	2093	2086	2073	2066	2053	2090	2070	7	620	100	1450	5	1	7202000	150	90.43	1.08	12	0.00	23.00	1932.00	2215	20240510	-6.09	1990	20231214	4.52	2215	-6.09	20240510	1999	4.05	20240102	2215	-6.09	20240510	1990	4.52	20231214	0.00	N	454750	100	7 억		1743	N	N	0	N	00	N
89	20241016	161319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	55541240	26882	849.35	2065	2080	2060	2695	1455	2075	2066.11	0.02	0	16159	2095	2085	2070	2060	2045	2090	2065	7	620	100	1450	5	1	7202000	150	90.43	1.08	12	0.37	23.00	1932.00	2215	20240510	-6.09	1990	20231214	4.52	2215	-6.09	20240510	1999	4.05	20240102	2215	-6.09	20240510	1990	4.52	20231214	0.00	N	454750	100	7 억		1237	N	N	0	N	00	N
90	20241016	151327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	54101185	26188	827.42	2065	2075	2060	2695	1455	2075	2065.88	0.02	0	16355	2095	2085	2070	2060	2045	2090	2065	7	620	100	1450	5	1	7202000	149	90.00	1.07	12	0.36	23.00	1932.00	2215	20240510	-6.55	1990	20231214	4.02	2215	-6.55	20240510	1999	3.55	20240102	2215	-6.55	20240510	1990	4.02	20231214	0.00	N	454750	100	7 억		1237	N	N	0	N	00	N
91	20241016	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	37557410	18185	574.57	2065	2075	2060	2695	1455	2075	2065.30	0.02	0	11513	2095	2085	2070	2060	2045	2090	2065	7	620	100	1450	5	1	7202000	149	90.00	1.07	12	0.25	23.00	1932.00	2215	20240510	-6.55	1990	20231214	4.02	2215	-6.55	20240510	1999	3.55	20240102	2215	-6.55	20240510	1990	4.02	20231214	0.00	N	454750	100	7 억		1237	N	N	0	N	00	N
92	20241016	131323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	35928320	17398	549.70	2065	2075	2060	2695	1455	2075	2065.08	0.02	0	11513	2095	2085	2070	2060	2045	2090	2065	7	620	100	1450	5	1	7202000	149	89.78	1.07	12	0.24	23.00	1932.00	2215	20240510	-6.77	1990	20231214	3.77	2215	-6.77	20240510	1999	3.30	20240102	2215	-6.77	20240510	1990	3.77	20231214	0.00	N	454750	100	7 억		1237	N	N	0	N	00	N
93	20241016	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	35928320	17398	549.70	2065	2075	2060	2695	1455	2075	2065.08	0.02	0	11513	2095	2085	2070	2060	2045	2090	2065	7	620	100	1450	5	1	7202000	149	89.78	1.07	12	0.24	23.00	1932.00	2215	20240510	-6.77	1990	20231214	3.77	2215	-6.77	20240510	1999	3.30	20240102	2215	-6.77	20240510	1990	3.77	20231214	0.00	N	454750	100	7 억		1237	N	N	0	N	00	N
94	20241016	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	30014160	14534	459.21	2065	2075	2060	2695	1455	2075	2065.10	0.02	0	8849	2095	2085	2070	2060	2045	2090	2065	7	620	100	1450	5	1	7202000	149	89.78	1.07	12	0.20	23.00	1932.00	2215	20240510	-6.77	1990	20231214	3.77	2215	-6.77	20240510	1999	3.30	20240102	2215	-6.77	20240510	1990	3.77	20231214	0.00	N	454750	100	7 억		1237	N	N	0	N	00	N
95	20241016	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	10362190	5018	158.55	2065	2075	2065	2695	1455	2075	2065.00	0.02	0	3196	2095	2085	2070	2060	2045	2090	2065	7	620	100	1450	5	1	7202000	149	89.78	1.07	12	0.07	23.00	1932.00	2215	20240510	-6.77	1990	20231214	3.77	2215	-6.77	20240510	1999	3.30	20240102	2215	-6.77	20240510	1990	3.77	20231214	0.00	N	454750	100	7 억		1237	N	N	0	N	00	N
96	20241016	091325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.02	0	0	2095	2085	2070	2060	2045	2090	2065	7	620	100	1450	5	1	7202000	149	90.22	1.07	12	0.00	23.00	1932.00	2215	20240510	-6.32	1990	20231214	4.27	2215	-6.32	20240510	1999	3.80	20240102	2215	-6.32	20240510	1990	4.27	20231214	0.00	N	454750	100	7 억		1237	N	N	0	N	00	N
97	20241015	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	6526810	3165	353.24	2060	2080	2055	2700	1460	2080	2062.18	0.02	0	24	2090	2085	2075	2070	2060	2087	2072	7	620	100	1450	5	1	7202000	149	90.22	1.07	12	0.04	23.00	1932.00	2215	20240510	-6.32	1970	20231005	5.33	2215	-6.32	20240510	1999	3.80	20240102	2215	-6.32	20240510	1990	4.27	20231214	0.00	N	454750	100	7 억		1213	N	N	0	N	00	N
98	20241015	151325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	6520585	3162	352.90	2060	2080	2055	2700	1460	2080	2062.17	0.02	0	24	2090	2085	2075	2070	2060	2087	2072	7	620	100	1450	5	1	7202000	148	89.57	1.07	12	0.04	23.00	1932.00	2215	20240510	-7.00	1970	20231005	4.57	2215	-7.00	20240510	1999	3.05	20240102	2215	-7.00	20240510	1990	3.52	20231214	0.00	N	454750	100	7 억		1213	N	N	0	N	00	N
99	20241015	141325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	6520585	3162	352.90	2060	2080	2055	2700	1460	2080	2062.17	0.02	0	24	2090	2085	2075	2070	2060	2087	2072	7	620	100	1450	5	1	7202000	148	89.57	1.07	12	0.04	23.00	1932.00	2215	20240510	-7.00	1970	20231005	4.57	2215	-7.00	20240510	1999	3.05	20240102	2215	-7.00	20240510	1990	3.52	20231214	0.00	N	454750	100	7 억		1213	N	N	0	N	00	N
100	20241015	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	6108585	2962	330.58	2060	2080	2055	2700	1460	2080	2062.32	0.02	0	24	2090	2085	2075	2070	2060	2087	2072	7	620	100	1450	5	1	7202000	150	90.43	1.08	12	0.04	23.00	1932.00	2215	20240510	-6.09	1970	20231005	5.58	2215	-6.09	20240510	1999	4.05	20240102	2215	-6.09	20240510	1990	4.52	20231214	0.00	N	454750	100	7 억		1213	N	N	0	N	00	N
101	20241015	121325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	6106505	2961	330.47	2060	2080	2055	2700	1460	2080	2062.31	0.02	0	24	2090	2085	2075	2070	2060	2087	2072	7	620	100	1450	5	1	7202000	150	90.43	1.08	12	0.04	23.00	1932.00	2215	20240510	-6.09	1970	20231005	5.58	2215	-6.09	20240510	1999	4.05	20240102	2215	-6.09	20240510	1990	4.52	20231214	0.00	N	454750	100	7 억		1213	N	N	0	N	00	N
102	20241015	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	6001425	2910	324.78	2060	2075	2055	2700	1460	2080	2062.35	0.02	0	24	2090	2085	2075	2070	2060	2087	2072	7	620	100	1450	5	1	7202000	148	89.57	1.07	12	0.04	23.00	1932.00	2215	20240510	-7.00	1970	20231005	4.57	2215	-7.00	20240510	1999	3.05	20240102	2215	-7.00	20240510	1990	3.52	20231214	0.00	N	454750	100	7 억		1213	N	N	0	N	00	N
103	20241015	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	5129065	2489	277.79	2060	2075	2055	2700	1460	2080	2060.69	0.02	0	267	2090	2085	2075	2070	2060	2087	2072	7	620	100	1450	5	1	7202000	149	90.22	1.07	12	0.03	23.00	1932.00	2215	20240510	-6.32	1970	20231005	5.33	2215	-6.32	20240510	1999	3.80	20240102	2215	-6.32	20240510	1990	4.27	20231214	0.00	N	454750	100	7 억		1213	N	N	0	N	00	N
104	20241015	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.02	0	0	2090	2085	2075	2070	2060	2087	2072	7	620	100	1450	5	1	7202000	150	90.43	1.08	12	0.00	23.00	1932.00	2215	20240510	-6.09	1970	20231005	5.58	2215	-6.09	20240510	1999	4.05	20240102	2215	-6.09	20240510	1990	4.52	20231214	0.00	N	454750	100	7 억		1213	N	N	0	N	00	N
105	20241014	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	1857030	896	28.38	2065	2080	2065	2680	1450	2065	2072.58	0.02	0	0	2138	2101	2073	2036	2008	2087	2022	7	615	100	1440	5	1	7202000	150	90.43	1.08	12	0.01	23.00	1932.00	2215	20240510	-6.09	1970	20231005	5.58	2215	-6.09	20240510	1999	4.05	20240102	2215	-6.09	20240510	1990	4.52	20231214	0.00	N	454750	100	7 억		1213	N	N	0	N	00	N
106	20241014	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	1857030	896	28.38	2065	2080	2065	2680	1450	2065	2072.58	0.02	0	0	2138	2101	2073	2036	2008	2087	2022	7	615	100	1440	5	1	7202000	150	90.43	1.08	12	0.01	23.00	1932.00	2215	20240510	-6.09	1970	20231005	5.58	2215	-6.09	20240510	1999	4.05	20240102	2215	-6.09	20240510	1990	4.52	20231214	0.00	N	454750	100	7 억		1213	N	N	0	N	00	N
107	20241014	141303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	1649030	796	25.21	2065	2080	2065	2680	1450	2065	2071.65	0.02	0	0	2138	2101	2073	2036	2008	2087	2022	7	615	100	1440	5	1	7202000	150	90.43	1.08	12	0.01	23.00	1932.00	2215	20240510	-6.09	1970	20231005	5.58	2215	-6.09	20240510	1999	4.05	20240102	2215	-6.09	20240510	1990	4.52	20231214	0.00	N	454750	100	7 억		1213	N	N	0	N	00	N
108	20241014	131302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	1649030	796	25.21	2065	2080	2065	2680	1450	2065	2071.65	0.02	0	0	2138	2101	2073	2036	2008	2087	2022	7	615	100	1440	5	1	7202000	150	90.43	1.08	12	0.01	23.00	1932.00	2215	20240510	-6.09	1970	20231005	5.58	2215	-6.09	20240510	1999	4.05	20240102	2215	-6.09	20240510	1990	4.52	20231214	0.00	N	454750	100	7 억		1213	N	N	0	N	00	N
109	20241014	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	1649030	796	25.21	2065	2080	2065	2680	1450	2065	2071.65	0.02	0	0	2138	2101	2073	2036	2008	2087	2022	7	615	100	1440	5	1	7202000	150	90.43	1.08	12	0.01	23.00	1932.00	2215	20240510	-6.09	1970	20231005	5.58	2215	-6.09	20240510	1999	4.05	20240102	2215	-6.09	20240510	1990	4.52	20231214	0.00	N	454750	100	7 억		1213	N	N	0	N	00	N
110	20241014	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	1649030	796	25.21	2065	2080	2065	2680	1450	2065	2071.65	0.02	0	0	2138	2101	2073	2036	2008	2087	2022	7	615	100	1440	5	1	7202000	150	90.43	1.08	12	0.01	23.00	1932.00	2215	20240510	-6.09	1970	20231005	5.58	2215	-6.09	20240510	1999	4.05	20240102	2215	-6.09	20240510	1990	4.52	20231214	0.00	N	454750	100	7 억		1213	N	N	0	N	00	N
111	20241014	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	1649030	796	25.21	2065	2080	2065	2680	1450	2065	2071.65	0.02	0	0	2138	2101	2073	2036	2008	2087	2022	7	615	100	1440	5	1	7202000	150	90.43	1.08	12	0.01	23.00	1932.00	2215	20240510	-6.09	1970	20231005	5.58	2215	-6.09	20240510	1999	4.05	20240102	2215	-6.09	20240510	1990	4.52	20231214	0.00	N	454750	100	7 억		1213	N	N	0	N	00	N
112	20241014	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	1644870	794	25.15	2065	2075	2065	2680	1450	2065	2071.62	0.02	0	0	2138	2101	2073	2036	2008	2087	2022	7	615	100	1440	5	1	7202000	149	90.22	1.07	12	0.01	23.00	1932.00	2215	20240510	-6.32	1970	20231005	5.33	2215	-6.32	20240510	1999	3.80	20240102	2215	-6.32	20240510	1990	4.27	20231214	0.00	N	454750	100	7 억		1213	N	N	0	N	00	N
113	20241011	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-35	5	-1.67	6570730	3157	696.91	2110	2110	2045	2730	1470	2100	2081.32	0.02	0	6	2106	2102	2101	2097	2096	2102	2097	7	630	100	1470	5	1	7202000	149	89.78	1.07	12	0.04	23.00	1932.00	2215	20240510	-6.77	1970	20231005	4.82	2215	-6.77	20240510	1999	3.30	20240102	2215	-6.77	20240510	1990	3.77	20231214	0.00	N	454750	100	7 억		1213	N	N	0	N	00	N
114	20241011	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	6498455	3122	689.18	2110	2110	2045	2730	1470	2100	2081.50	0.02	0	41	2106	2102	2101	2097	2096	2102	2097	7	630	100	1470	5	1	7202000	150	90.43	1.08	12	0.04	23.00	1932.00	2215	20240510	-6.09	1970	20231005	5.58	2215	-6.09	20240510	1999	4.05	20240102	2215	-6.09	20240510	1990	4.52	20231214	0.00	N	454750	100	7 억		1213	N	N	0	N	00	N
115	20241011	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-45	5	-2.14	6463495	3105	685.43	2110	2110	2045	2730	1470	2100	2081.64	0.02	0	41	2106	2102	2101	2097	2096	2102	2097	7	630	100	1470	5	1	7202000	148	89.35	1.06	12	0.04	23.00	1932.00	2215	20240510	-7.22	1970	20231005	4.31	2215	-7.22	20240510	1999	2.80	20240102	2215	-7.22	20240510	1990	3.27	20231214	0.00	N	454750	100	7 억		1213	N	N	0	N	00	N
116	20241011	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	5045395	2415	533.11	2110	2110	2045	2730	1470	2100	2089.19	0.02	0	41	2106	2102	2101	2097	2096	2102	2097	7	630	100	1470	5	1	7202000	151	91.30	1.09	12	0.03	23.00	1932.00	2215	20240510	-5.19	1970	20231005	6.60	2215	-5.19	20240510	1999	5.05	20240102	2215	-5.19	20240510	1990	5.53	20231214	0.00	N	454750	100	7 억		1213	N	N	0	N	00	N
117	20241011	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	5045395	2415	533.11	2110	2110	2045	2730	1470	2100	2089.19	0.02	0	41	2106	2102	2101	2097	2096	2102	2097	7	630	100	1470	5	1	7202000	151	91.30	1.09	12	0.03	23.00	1932.00	2215	20240510	-5.19	1970	20231005	6.60	2215	-5.19	20240510	1999	5.05	20240102	2215	-5.19	20240510	1990	5.53	20231214	0.00	N	454750	100	7 억		1213	N	N	0	N	00	N
118	20241011	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	5045395	2415	533.11	2110	2110	2045	2730	1470	2100	2089.19	0.02	0	41	2106	2102	2101	2097	2096	2102	2097	7	630	100	1470	5	1	7202000	151	91.30	1.09	12	0.03	23.00	1932.00	2215	20240510	-5.19	1970	20231005	6.60	2215	-5.19	20240510	1999	5.05	20240102	2215	-5.19	20240510	1990	5.53	20231214	0.00	N	454750	100	7 억		1213	N	N	0	N	00	N
119	20241011	101257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	1055615	515	113.69	2110	2110	2045	2730	1470	2100	2049.74	0.02	0	41	2106	2102	2101	2097	2096	2102	2097	7	630	100	1470	5	1	7202000	151	91.09	1.08	12	0.01	23.00	1932.00	2215	20240510	-5.42	1970	20231005	6.35	2215	-5.42	20240510	1999	4.80	20240102	2215	-5.42	20240510	1990	5.28	20231214	0.00	N	454750	100	7 억		1213	N	N	0	N	00	N
120	20241011	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	6330	3	0.66	2110	2110	2110	2730	1470	2100	2110.00	0.02	0	0	2106	2102	2101	2097	2096	2102	2097	7	630	100	1470	5	1	7202000	152	91.74	1.09	12	0.00	23.00	1932.00	2215	20240510	-4.74	1970	20231005	7.11	2215	-4.74	20240510	1999	5.55	20240102	2215	-4.74	20240510	1990	6.03	20231214	0.00	N	454750	100	7 억		1213	N	N	0	N	00	N
121	20241010	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	951305	453	4.20	2100	2105	2100	2730	1470	2100	2100.01	0.02	0	0	2120	2110	2095	2085	2070	2115	2090	7	630	100	1470	5	1	7202000	151	91.30	1.09	12	0.01	23.00	1932.00	2215	20240510	-5.19	1970	20231005	6.60	2215	-5.19	20240510	1999	5.05	20240102	2215	-5.19	20240510	1990	5.53	20231214	0.00	N	454750	100	7 억		1213	N	N	0	N	00	N
122	20241010	151341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	951305	453	4.20	2100	2105	2100	2730	1470	2100	2100.01	0.02	0	0	2120	2110	2095	2085	2070	2115	2090	7	630	100	1470	5	1	7202000	151	91.30	1.09	12	0.01	23.00	1932.00	2215	20240510	-5.19	1970	20231005	6.60	2215	-5.19	20240510	1999	5.05	20240102	2215	-5.19	20240510	1990	5.53	20231214	0.00	N	454750	100	7 억		1213	N	N	0	N	00	N
123	20241010	141334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	951305	453	4.20	2100	2105	2100	2730	1470	2100	2100.01	0.02	0	0	2120	2110	2095	2085	2070	2115	2090	7	630	100	1470	5	1	7202000	151	91.30	1.09	12	0.01	23.00	1932.00	2215	20240510	-5.19	1970	20231005	6.60	2215	-5.19	20240510	1999	5.05	20240102	2215	-5.19	20240510	1990	5.53	20231214	0.00	N	454750	100	7 억		1213	N	N	0	N	00	N
124	20241010	131330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	951305	453	4.20	2100	2105	2100	2730	1470	2100	2100.01	0.02	0	0	2120	2110	2095	2085	2070	2115	2090	7	630	100	1470	5	1	7202000	151	91.30	1.09	12	0.01	23.00	1932.00	2215	20240510	-5.19	1970	20231005	6.60	2215	-5.19	20240510	1999	5.05	20240102	2215	-5.19	20240510	1990	5.53	20231214	0.00	N	454750	100	7 억		1213	N	N	0	N	00	N
125	20241010	121330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	46205	22	0.20	2100	2105	2100	2730	1470	2100	2100.23	0.02	0	0	2120	2110	2095	2085	2070	2115	2090	7	630	100	1470	5	1	7202000	152	91.52	1.09	12	0.00	23.00	1932.00	2215	20240510	-4.97	1970	20231005	6.85	2215	-4.97	20240510	1999	5.30	20240102	2215	-4.97	20240510	1990	5.78	20231214	0.00	N	454750	100	7 억		1213	N	N	0	N	00	N
126	20241010	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	46205	22	0.20	2100	2105	2100	2730	1470	2100	2100.23	0.02	0	0	2120	2110	2095	2085	2070	2115	2090	7	630	100	1470	5	1	7202000	152	91.52	1.09	12	0.00	23.00	1932.00	2215	20240510	-4.97	1970	20231005	6.85	2215	-4.97	20240510	1999	5.30	20240102	2215	-4.97	20240510	1990	5.78	20231214	0.00	N	454750	100	7 억		1213	N	N	0	N	00	N
127	20241010	101326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	46205	22	0.20	2100	2105	2100	2730	1470	2100	2100.23	0.02	0	0	2120	2110	2095	2085	2070	2115	2090	7	630	100	1470	5	1	7202000	152	91.52	1.09	12	0.00	23.00	1932.00	2215	20240510	-4.97	1970	20231005	6.85	2215	-4.97	20240510	1999	5.30	20240102	2215	-4.97	20240510	1990	5.78	20231214	0.00	N	454750	100	7 억		1213	N	N	0	N	00	N
128	20241010	091332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.02	0	0	2120	2110	2095	2085	2070	2115	2090	7	630	100	1470	5	1	7202000	151	91.30	1.09	12	0.00	23.00	1932.00	2215	20240510	-5.19	1970	20231005	6.60	2215	-5.19	20240510	1999	5.05	20240102	2215	-5.19	20240510	1990	5.53	20231214	0.00	N	454750	100	7 억		1213	N	N	0	N	00	N
129	20241008	161316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	22631555	10790	179.68	2080	2105	2080	2740	1480	2110	2097.46	0.02	0	0	2116	2112	2106	2102	2096	2115	2105	7	630	100	1470	5	1	7202000	151	91.30	1.09	12	0.15	23.00	1932.00	2215	20240510	-5.19	1970	20231005	6.60	2215	-5.19	20240510	1999	5.05	20240102	2215	-5.19	20240510	1990	5.53	20231214	0.00	N	454750	100	7 억		1213	N	N	0	N	00	N
130	20241008	151328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	22631555	10790	179.68	2080	2105	2080	2740	1480	2110	2097.46	0.02	0	0	2116	2112	2106	2102	2096	2115	2105	7	630	100	1470	5	1	7202000	151	91.30	1.09	12	0.15	23.00	1932.00	2215	20240510	-5.19	1970	20231005	6.60	2215	-5.19	20240510	1999	5.05	20240102	2215	-5.19	20240510	1990	5.53	20231214	0.00	N	454750	100	7 억		1213	N	N	0	N	00	N
131	20241008	141323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	20119955	9594	159.77	2080	2105	2080	2740	1480	2110	2097.14	0.02	0	0	2116	2112	2106	2102	2096	2115	2105	7	630	100	1470	5	1	7202000	152	91.52	1.09	12	0.13	23.00	1932.00	2215	20240510	-4.97	1970	20231005	6.85	2215	-4.97	20240510	1999	5.30	20240102	2215	-4.97	20240510	1990	5.78	20231214	0.00	N	454750	100	7 억		1213	N	N	0	N	00	N
132	20241008	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	20119955	9594	159.77	2080	2105	2080	2740	1480	2110	2097.14	0.02	0	0	2116	2112	2106	2102	2096	2115	2105	7	630	100	1470	5	1	7202000	152	91.52	1.09	12	0.13	23.00	1932.00	2215	20240510	-4.97	1970	20231005	6.85	2215	-4.97	20240510	1999	5.30	20240102	2215	-4.97	20240510	1990	5.78	20231214	0.00	N	454750	100	7 억		1213	N	N	0	N	00	N
133	20241008	121322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	18450450	8799	146.53	2080	2105	2080	2740	1480	2110	2096.88	0.02	0	0	2116	2112	2106	2102	2096	2115	2105	7	630	100	1470	5	1	7202000	151	91.30	1.09	12	0.12	23.00	1932.00	2215	20240510	-5.19	1970	20231005	6.60	2215	-5.19	20240510	1999	5.05	20240102	2215	-5.19	20240510	1990	5.53	20231214	0.00	N	454750	100	7 억		1213	N	N	0	N	00	N
134	20241008	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	18429450	8789	146.36	2080	2105	2080	2740	1480	2110	2096.88	0.02	0	0	2116	2112	2106	2102	2096	2115	2105	7	630	100	1470	5	1	7202000	151	91.09	1.08	12	0.12	23.00	1932.00	2215	20240510	-5.42	1970	20231005	6.35	2215	-5.42	20240510	1999	4.80	20240102	2215	-5.42	20240510	1990	5.28	20231214	0.00	N	454750	100	7 억		1213	N	N	0	N	00	N
135	20241008	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	13219185	6302	104.95	2080	2105	2080	2740	1480	2110	2097.62	0.02	0	0	2116	2112	2106	2102	2096	2115	2105	7	630	100	1470	5	1	7202000	151	91.09	1.08	12	0.09	23.00	1932.00	2215	20240510	-5.42	1970	20231005	6.35	2215	-5.42	20240510	1999	4.80	20240102	2215	-5.42	20240510	1990	5.28	20231214	0.00	N	454750	100	7 억		1213	N	N	0	N	00	N
136	20241008	091326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-30	5	-1.42	2080	1	0.02	2080	2080	2080	2740	1480	2110	2080.00	0.02	0	0	2116	2112	2106	2102	2096	2115	2105	7	630	100	1470	5	1	7202000	150	90.43	1.08	12	0.00	23.00	1932.00	2215	20240510	-6.09	1970	20231005	5.58	2215	-6.09	20240510	1999	4.05	20240102	2215	-6.09	20240510	1990	4.52	20231214	0.00	N	454750	100	7 억		1213	N	N	0	N	00	N
137	20241007	161342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	12610650	6005	6127.55	2100	2110	2100	2735	1475	2105	2100.02	0.02	0	-12	2131	2117	2101	2087	2071	2125	2095	7	630	100	1470	5	1	7202000	152	91.74	1.09	12	0.08	23.00	1932.00	2215	20240510	-4.74	1970	20231005	7.11	2215	-4.74	20240510	1999	5.55	20240102	2215	-4.74	20240510	1990	6.03	20231214	0.00	N	454750	100	7 억		1225	N	N	0	N	00	N
138	20241007	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	12610650	6005	6127.55	2100	2110	2100	2735	1475	2105	2100.02	0.02	0	-12	2131	2117	2101	2087	2071	2125	2095	7	630	100	1470	5	1	7202000	152	91.74	1.09	12	0.08	23.00	1932.00	2215	20240510	-4.74	1970	20231005	7.11	2215	-4.74	20240510	1999	5.55	20240102	2215	-4.74	20240510	1990	6.03	20231214	0.00	N	454750	100	7 억		1225	N	N	0	N	00	N
139	20241007	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	12558000	5980	6102.04	2100	2100	2100	2735	1475	2105	2100.00	0.02	0	-12	2131	2117	2101	2087	2071	2125	2095	7	630	100	1470	5	1	7202000	151	91.30	1.09	12	0.08	23.00	1932.00	2215	20240510	-5.19	1970	20231005	6.60	2215	-5.19	20240510	1999	5.05	20240102	2215	-5.19	20240510	1990	5.53	20231214	0.00	N	454750	100	7 억		1225	N	N	0	N	00	N
140	20241007	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	12516000	5960	6081.63	2100	2100	2100	2735	1475	2105	2100.00	0.02	0	-12	2131	2117	2101	2087	2071	2125	2095	7	630	100	1470	5	1	7202000	151	91.30	1.09	12	0.08	23.00	1932.00	2215	20240510	-5.19	1970	20231005	6.60	2215	-5.19	20240510	1999	5.05	20240102	2215	-5.19	20240510	1990	5.53	20231214	0.00	N	454750	100	7 억		1225	N	N	0	N	00	N
141	20241007	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	11365200	5412	5522.45	2100	2100	2100	2735	1475	2105	2100.00	0.02	0	-12	2131	2117	2101	2087	2071	2125	2095	7	630	100	1470	5	1	7202000	151	91.30	1.09	12	0.08	23.00	1932.00	2215	20240510	-5.19	1970	20231005	6.60	2215	-5.19	20240510	1999	5.05	20240102	2215	-5.19	20240510	1990	5.53	20231214	0.00	N	454750	100	7 억		1225	N	N	0	N	00	N
142	20241007	111223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	8366400	3984	4065.31	2100	2100	2100	2735	1475	2105	2100.00	0.02	0	-12	2131	2117	2101	2087	2071	2125	2095	7	630	100	1470	5	1	7202000	151	91.30	1.09	12	0.06	23.00	1932.00	2215	20240510	-5.19	1970	20231005	6.60	2215	-5.19	20240510	1999	5.05	20240102	2215	-5.19	20240510	1990	5.53	20231214	0.00	N	454750	100	7 억		1225	N	N	0	N	00	N
143	20241007	101213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	2448600	1166	1189.80	2100	2100	2100	2735	1475	2105	2100.00	0.02	0	-12	2131	2117	2101	2087	2071	2125	2095	7	630	100	1470	5	1	7202000	151	91.30	1.09	12	0.02	23.00	1932.00	2215	20240510	-5.19	1970	20231005	6.60	2215	-5.19	20240510	1999	5.05	20240102	2215	-5.19	20240510	1990	5.53	20231214	0.00	N	454750	100	7 억		1225	N	N	0	N	00	N
144	20241007	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	1052100	501	511.22	2100	2100	2100	2735	1475	2105	2100.00	0.02	0	0	2131	2117	2101	2087	2071	2125	2095	7	630	100	1470	5	1	7202000	151	91.30	1.09	12	0.01	23.00	1932.00	2215	20240510	-5.19	1970	20231005	6.60	2215	-5.19	20240510	1999	5.05	20240102	2215	-5.19	20240510	1990	5.53	20231214	0.00	N	454750	100	7 억		1225	N	N	0	N	00	N
145	20241004	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	204990	98	245.00	2100	2115	2085	2730	1470	2100	2091.73	0.02	0	0	2120	2110	2090	2080	2060	2115	2085	7	630	100	1470	5	1	7202000	152	91.52	1.09	12	0.00	23.00	1932.00	2215	20240510	-4.97	1970	20231005	6.85	2215	-4.97	20240510	1999	5.30	20240102	2215	-4.97	20240510	1970	6.85	20231005	0.00	N	454750	100	7 억		1225	N	N	0	N	00	N
146	20241004	151155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	202885	97	242.50	2100	2115	2085	2730	1470	2100	2091.60	0.02	0	0	2120	2110	2090	2080	2060	2115	2085	7	630	100	1470	5	1	7202000	152	91.52	1.09	12	0.00	23.00	1932.00	2215	20240510	-4.97	1970	20231005	6.85	2215	-4.97	20240510	1999	5.30	20240102	2215	-4.97	20240510	1970	6.85	20231005	0.00	N	454750	100	7 억		1225	N	N	0	N	00	N
147	20241004	141139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	200780	96	240.00	2100	2115	2085	2730	1470	2100	2091.46	0.02	0	0	2120	2110	2090	2080	2060	2115	2085	7	630	100	1470	5	1	7202000	150	90.65	1.08	12	0.00	23.00	1932.00	2215	20240510	-5.87	1970	20231005	5.84	2215	-5.87	20240510	1999	4.30	20240102	2215	-5.87	20240510	1970	5.84	20231005	0.00	N	454750	100	7 억		1225	N	N	0	N	00	N
148	20241004	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	200780	96	240.00	2100	2115	2085	2730	1470	2100	2091.46	0.02	0	0	2120	2110	2090	2080	2060	2115	2085	7	630	100	1470	5	1	7202000	150	90.65	1.08	12	0.00	23.00	1932.00	2215	20240510	-5.87	1970	20231005	5.84	2215	-5.87	20240510	1999	4.30	20240102	2215	-5.87	20240510	1970	5.84	20231005	0.00	N	454750	100	7 억		1225	N	N	0	N	00	N
149	20241004	121148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	6325	3	7.50	2100	2115	2100	2730	1470	2100	2108.33	0.02	0	0	2120	2110	2090	2080	2060	2115	2085	7	630	100	1470	5	1	7202000	152	91.74	1.09	12	0.00	23.00	1932.00	2215	20240510	-4.74	1970	20231005	7.11	2215	-4.74	20240510	1999	5.55	20240102	2215	-4.74	20240510	1970	7.11	20231005	0.00	N	454750	100	7 억		1225	N	N	0	N	00	N
150	20241004	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	4215	2	5.00	2100	2115	2100	2730	1470	2100	2107.50	0.02	0	0	2120	2110	2090	2080	2060	2115	2085	7	630	100	1470	5	1	7202000	152	91.96	1.09	12	0.00	23.00	1932.00	2215	20240510	-4.51	1970	20231005	7.36	2215	-4.51	20240510	1999	5.80	20240102	2215	-4.51	20240510	1970	7.36	20231005	0.00	N	454750	100	7 억		1225	N	N	0	N	00	N
151	20241004	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	4215	2	5.00	2100	2115	2100	2730	1470	2100	2107.50	0.02	0	0	2120	2110	2090	2080	2060	2115	2085	7	630	100	1470	5	1	7202000	152	91.96	1.09	12	0.00	23.00	1932.00	2215	20240510	-4.51	1970	20231005	7.36	2215	-4.51	20240510	1999	5.80	20240102	2215	-4.51	20240510	1970	7.36	20231005	0.00	N	454750	100	7 억		1225	N	N	0	N	00	N
152	20241004	091149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2100	1	2.50	2100	2100	2100	2730	1470	2100	2100.00	0.02	0	0	2120	2110	2090	2080	2060	2115	2085	7	630	100	1470	5	1	7202000	151	91.30	1.09	12	0.00	23.00	1932.00	2215	20240510	-5.19	1970	20231005	6.60	2215	-5.19	20240510	1999	5.05	20240102	2215	-5.19	20240510	1970	6.60	20231005	0.00	N	454750	100	7 억		1225	N	N	0	N	00	N
153	20241002	161133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	83265	40	18.78	2070	2100	2070	2730	1470	2100	2081.62	0.02	0	0	2146	2122	2101	2077	2056	2135	2090	7	630	100	1470	5	1	7202000	151	91.30	1.09	12	0.00	23.00	1932.00	2215	20240510	-5.19	1970	20231005	6.60	2215	-5.19	20240510	1999	5.05	20240102	2215	-5.19	20240510	1970	6.60	20231005	0.00	N	454750	100	7 억		1225	N	N	0	N	00	N
154	20241002	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	83265	40	18.78	2070	2100	2070	2730	1470	2100	2081.62	0.02	0	0	2146	2122	2101	2077	2056	2135	2090	7	630	100	1470	5	1	7202000	151	91.30	1.09	12	0.00	23.00	1932.00	2215	20240510	-5.19	1970	20231005	6.60	2215	-5.19	20240510	1999	5.05	20240102	2215	-5.19	20240510	1970	6.60	20231005	0.00	N	454750	100	7 억		1225	N	N	0	N	00	N
155	20241002	141151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	83265	40	18.78	2070	2100	2070	2730	1470	2100	2081.62	0.02	0	0	2146	2122	2101	2077	2056	2135	2090	7	630	100	1470	5	1	7202000	151	91.30	1.09	12	0.00	23.00	1932.00	2215	20240510	-5.19	1970	20231005	6.60	2215	-5.19	20240510	1999	5.05	20240102	2215	-5.19	20240510	1970	6.60	20231005	0.00	N	454750	100	7 억		1225	N	N	0	N	00	N
156	20241002	131139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	83265	40	18.78	2070	2100	2070	2730	1470	2100	2081.62	0.02	0	0	2146	2122	2101	2077	2056	2135	2090	7	630	100	1470	5	1	7202000	151	91.30	1.09	12	0.00	23.00	1932.00	2215	20240510	-5.19	1970	20231005	6.60	2215	-5.19	20240510	1999	5.05	20240102	2215	-5.19	20240510	1970	6.60	20231005	0.00	N	454750	100	7 억		1225	N	N	0	N	00	N
157	20241002	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	79095	38	17.84	2070	2100	2070	2730	1470	2100	2081.45	0.02	0	0	2146	2122	2101	2077	2056	2135	2090	7	630	100	1470	5	1	7202000	151	91.09	1.08	12	0.00	23.00	1932.00	2215	20240510	-5.42	1970	20231005	6.35	2215	-5.42	20240510	1999	4.80	20240102	2215	-5.42	20240510	1970	6.35	20231005	0.00	N	454750	100	7 억		1225	N	N	0	N	00	N
158	20241002	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	6270	3	1.41	2070	2100	2070	2730	1470	2100	2090.00	0.02	0	0	2146	2122	2101	2077	2056	2135	2090	7	630	100	1470	5	1	7202000	151	91.30	1.09	12	0.00	23.00	1932.00	2215	20240510	-5.19	1970	20231005	6.60	2215	-5.19	20240510	1999	5.05	20240102	2215	-5.19	20240510	1970	6.60	20231005	0.00	N	454750	100	7 억		1225	N	N	0	N	00	N
159	20241002	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	6270	3	1.41	2070	2100	2070	2730	1470	2100	2090.00	0.02	0	0	2146	2122	2101	2077	2056	2135	2090	7	630	100	1470	5	1	7202000	151	91.30	1.09	12	0.00	23.00	1932.00	2215	20240510	-5.19	1970	20231005	6.60	2215	-5.19	20240510	1999	5.05	20240102	2215	-5.19	20240510	1970	6.60	20231005	0.00	N	454750	100	7 억		1225	N	N	0	N	00	N
160	20241002	091122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-30	5	-1.43	2070	1	0.47	2070	2070	2070	2730	1470	2100	2070.00	0.02	0	0	2146	2122	2101	2077	2056	2135	2090	7	630	100	1470	5	1	7202000	149	90.00	1.07	12	0.00	23.00	1932.00	2215	20240510	-6.55	1970	20231005	5.08	2215	-6.55	20240510	1999	3.55	20240102	2215	-6.55	20240510	1970	5.08	20231005	0.00	N	454750	100	7 억		1225	N	N	0	N	00	N