KissMeData/464440/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	161447	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	4862280	2264	106.94	2135	2165	2135	2810	1520	2165	2147.65	0.16	0	55	2178	2171	2168	2161	2158	2170	2160	4	645	100	1510	5	1	4320000	93	-108.00	1.11	12	0.05	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		6825	N	N	0	N	00	N
3	20241031	151509	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	4862280	2264	106.94	2135	2165	2135	2810	1520	2165	2147.65	0.16	0	55	2178	2171	2168	2161	2158	2170	2160	4	645	100	1510	5	1	4320000	93	-108.00	1.11	12	0.05	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		6825	N	N	0	N	00	N
4	20241031	141508	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	4731625	2203	104.06	2135	2165	2135	2810	1520	2165	2147.81	0.16	0	60	2178	2171	2168	2161	2158	2170	2160	4	645	100	1510	5	1	4320000	93	-108.00	1.11	12	0.05	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		6825	N	N	0	N	00	N
5	20241031	131509	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	4731625	2203	104.06	2135	2165	2135	2810	1520	2165	2147.81	0.16	0	60	2178	2171	2168	2161	2158	2170	2160	4	645	100	1510	5	1	4320000	93	-108.00	1.11	12	0.05	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		6825	N	N	0	N	00	N
6	20241031	121504	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-20	5	-0.92	2589465	1202	56.78	2135	2165	2135	2810	1520	2165	2154.30	0.16	0	-36	2178	2171	2168	2161	2158	2170	2160	4	645	100	1510	5	1	4320000	93	-107.25	1.10	12	0.03	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2230	-3.81	20240604	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.00	N	464440	100	4 억		6825	N	N	0	N	00	N
7	20241031	111504	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-20	5	-0.92	2499375	1160	54.79	2135	2165	2135	2810	1520	2165	2154.63	0.16	0	-47	2178	2171	2168	2161	2158	2170	2160	4	645	100	1510	5	1	4320000	93	-107.25	1.10	12	0.03	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2230	-3.81	20240604	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.00	N	464440	100	4 억		6825	N	N	0	N	00	N
8	20241031	101507	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	85610	40	1.89	2135	2165	2135	2810	1520	2165	2140.25	0.16	0	0	2178	2171	2168	2161	2158	2170	2160	4	645	100	1510	5	1	4320000	93	-107.75	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2230	-3.36	20240604	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억		6825	N	N	0	N	00	N
9	20241031	091504	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	76990	36	1.70	2135	2165	2135	2810	1520	2165	2138.61	0.16	0	0	2178	2171	2168	2161	2158	2170	2160	4	645	100	1510	5	1	4320000	93	-107.75	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2230	-3.36	20240604	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억		6825	N	N	0	N	00	N
10	20241030	161458	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	20	2	0.93	4587695	2117	40.54	2170	2175	2165	2785	1505	2145	2167.07	0.16	0	-72	2168	2156	2148	2136	2128	2152	2132	4	640	100	1500	5	1	4320000	94	-108.25	1.11	12	0.05	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2230	-2.91	20240604	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		6897	N	N	0	N	00	N
11	20241030	151537	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	20	2	0.93	4576870	2112	40.44	2170	2175	2165	2785	1505	2145	2167.08	0.16	0	-72	2168	2156	2148	2136	2128	2152	2132	4	640	100	1500	5	1	4320000	94	-108.25	1.11	12	0.05	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2230	-2.91	20240604	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		6897	N	N	0	N	00	N
12	20241030	141509	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	20	2	0.93	2411870	1112	21.29	2170	2175	2165	2785	1505	2145	2168.95	0.16	0	-69	2168	2156	2148	2136	2128	2152	2132	4	640	100	1500	5	1	4320000	94	-108.25	1.11	12	0.03	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2230	-2.91	20240604	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		6897	N	N	0	N	00	N
13	20241030	131516	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	20	2	0.93	2411870	1112	21.29	2170	2175	2165	2785	1505	2145	2168.95	0.16	0	-69	2168	2156	2148	2136	2128	2152	2132	4	640	100	1500	5	1	4320000	94	-108.25	1.11	12	0.03	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2230	-2.91	20240604	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		6897	N	N	0	N	00	N
14	20241030	121535	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	25	2	1.17	2303620	1062	20.34	2170	2175	2165	2785	1505	2145	2169.13	0.16	0	-68	2168	2156	2148	2136	2128	2152	2132	4	640	100	1500	5	1	4320000	94	-108.50	1.11	12	0.02	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2230	-2.69	20240604	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		6897	N	N	0	N	00	N
15	20241030	111512	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	25	2	1.17	2303620	1062	20.34	2170	2175	2165	2785	1505	2145	2169.13	0.16	0	-68	2168	2156	2148	2136	2128	2152	2132	4	640	100	1500	5	1	4320000	94	-108.50	1.11	12	0.02	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2230	-2.69	20240604	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		6897	N	N	0	N	00	N
16	20241030	101500	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	25	2	1.17	1409585	650	12.45	2170	2175	2165	2785	1505	2145	2168.59	0.16	0	-67	2168	2156	2148	2136	2128	2152	2132	4	640	100	1500	5	1	4320000	94	-108.50	1.11	12	0.02	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2230	-2.69	20240604	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		6897	N	N	0	N	00	N
17	20241030	091510	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	30	2	1.40	4345	2	0.04	2170	2175	2170	2785	1505	2145	2172.50	0.16	0	-1	2168	2156	2148	2136	2128	2152	2132	4	640	100	1500	5	1	4320000	94	-108.75	1.11	12	0.00	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2230	-2.47	20240604	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		6897	N	N	0	N	00	N
18	20241029	161412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	11251250	5222	628.40	2160	2160	2140	2795	1505	2150	2154.59	0.16	0	47	2186	2167	2156	2137	2126	2162	2132	4	645	100	1500	5	1	4320000	93	-107.25	1.10	12	0.12	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2230	-3.81	20240604	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.00	N	464440	100	4 억		6850	N	N	0	N	00	N
19	20241029	151434	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	10832970	5027	604.93	2160	2160	2140	2795	1505	2150	2154.96	0.16	0	0	2186	2167	2156	2137	2126	2162	2132	4	645	100	1500	5	1	4320000	93	-107.25	1.10	12	0.12	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2230	-3.81	20240604	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.00	N	464440	100	4 억		6850	N	N	0	N	00	N
20	20241029	141223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	10830825	5026	604.81	2160	2160	2140	2795	1505	2150	2154.96	0.16	0	0	2186	2167	2156	2137	2126	2162	2132	4	645	100	1500	5	1	4320000	93	-107.75	1.10	12	0.12	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2230	-3.36	20240604	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억		6850	N	N	0	N	00	N
21	20241029	131421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	10830825	5026	604.81	2160	2160	2140	2795	1505	2150	2154.96	0.16	0	0	2186	2167	2156	2137	2126	2162	2132	4	645	100	1500	5	1	4320000	93	-107.75	1.10	12	0.12	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2230	-3.36	20240604	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억		6850	N	N	0	N	00	N
22	20241029	121422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	55825	26	3.13	2160	2160	2140	2795	1505	2150	2147.12	0.16	0	0	2186	2167	2156	2137	2126	2162	2132	4	645	100	1500	5	1	4320000	93	-107.75	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2230	-3.36	20240604	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억		6850	N	N	0	N	00	N
23	20241029	111446	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	55825	26	3.13	2160	2160	2140	2795	1505	2150	2147.12	0.16	0	0	2186	2167	2156	2137	2126	2162	2132	4	645	100	1500	5	1	4320000	93	-107.75	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2230	-3.36	20240604	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억		6850	N	N	0	N	00	N
24	20241029	101420	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	55825	26	3.13	2160	2160	2140	2795	1505	2150	2147.12	0.16	0	0	2186	2167	2156	2137	2126	2162	2132	4	645	100	1500	5	1	4320000	93	-107.75	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2230	-3.36	20240604	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억		6850	N	N	0	N	00	N
25	20241028	161359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	1793020	831	132.11	2170	2175	2145	2785	1505	2145	2157.67	0.16	0	10	2185	2165	2155	2135	2125	2160	2130	4	640	100	1500	5	1	4320000	93	-107.50	1.10	12	0.02	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		6840	N	N	0	N	00	N
26	20241028	151418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	1793020	831	132.11	2170	2175	2145	2785	1505	2145	2157.67	0.16	0	10	2185	2165	2155	2135	2125	2160	2130	4	640	100	1500	5	1	4320000	93	-107.50	1.10	12	0.02	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		6840	N	N	0	N	00	N
27	20241028	141420	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	1353270	626	99.52	2170	2175	2145	2785	1505	2145	2161.77	0.16	0	10	2185	2165	2155	2135	2125	2160	2130	4	640	100	1500	5	1	4320000	93	-107.25	1.10	12	0.01	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2230	-3.81	20240604	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.00	N	464440	100	4 억		6840	N	N	0	N	00	N
28	20241028	131413	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	1348980	624	99.21	2170	2175	2150	2785	1505	2145	2161.83	0.16	0	10	2185	2165	2155	2135	2125	2160	2130	4	640	100	1500	5	1	4320000	93	-107.50	1.10	12	0.01	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		6840	N	N	0	N	00	N
29	20241028	121413	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	20	2	0.93	1112480	514	81.72	2170	2175	2155	2785	1505	2145	2164.36	0.16	0	0	2185	2165	2155	2135	2125	2160	2130	4	640	100	1500	5	1	4320000	94	-108.25	1.11	12	0.01	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2230	-2.91	20240604	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		6840	N	N	0	N	00	N
30	20241028	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	20	2	0.93	1112480	514	81.72	2170	2175	2155	2785	1505	2145	2164.36	0.16	0	0	2185	2165	2155	2135	2125	2160	2130	4	640	100	1500	5	1	4320000	94	-108.25	1.11	12	0.01	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2230	-2.91	20240604	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		6840	N	N	0	N	00	N
31	20241028	101359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	30	2	1.40	30325	14	2.23	2170	2175	2155	2785	1505	2145	2166.07	0.16	0	0	2185	2165	2155	2135	2125	2160	2130	4	640	100	1500	5	1	4320000	94	-108.75	1.11	12	0.00	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2230	-2.47	20240604	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		6840	N	N	0	N	00	N
32	20241028	091410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	21625	10	1.59	2170	2170	2155	2785	1505	2145	2162.50	0.16	0	0	2185	2165	2155	2135	2125	2160	2130	4	640	100	1500	5	1	4320000	93	-107.75	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2230	-3.36	20240604	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억		6840	N	N	0	N	00	N
33	20241025	161410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	1354555	629	5.70	2175	2175	2145	2775	1495	2135	2153.51	0.16	0	0	2195	2165	2150	2120	2105	2157	2112	4	640	100	1490	5	1	4320000	93	-107.25	1.10	12	0.01	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2230	-3.81	20240604	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.00	N	464440	100	4 억		6840	N	N	0	N	00	N
34	20241025	151416	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	1354555	629	5.70	2175	2175	2145	2775	1495	2135	2153.51	0.16	0	0	2195	2165	2150	2120	2105	2157	2112	4	640	100	1490	5	1	4320000	93	-107.25	1.10	12	0.01	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2230	-3.81	20240604	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.00	N	464440	100	4 억		6840	N	N	0	N	00	N
35	20241025	141412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	51780	24	0.22	2175	2175	2145	2775	1495	2135	2157.50	0.16	0	0	2195	2165	2150	2120	2105	2157	2112	4	640	100	1490	5	1	4320000	93	-107.25	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2230	-3.81	20240604	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.00	N	464440	100	4 억		6840	N	N	0	N	00	N
36	20241025	131412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	51780	24	0.22	2175	2175	2145	2775	1495	2135	2157.50	0.16	0	0	2195	2165	2150	2120	2105	2157	2112	4	640	100	1490	5	1	4320000	93	-107.25	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2230	-3.81	20240604	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.00	N	464440	100	4 억		6840	N	N	0	N	00	N
37	20241025	121417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	51780	24	0.22	2175	2175	2145	2775	1495	2135	2157.50	0.16	0	0	2195	2165	2150	2120	2105	2157	2112	4	640	100	1490	5	1	4320000	93	-107.25	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2230	-3.81	20240604	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.00	N	464440	100	4 억		6840	N	N	0	N	00	N
38	20241025	111411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	20	2	0.94	30330	14	0.13	2175	2175	2155	2775	1495	2135	2166.43	0.16	0	0	2195	2165	2150	2120	2105	2157	2112	4	640	100	1490	5	1	4320000	93	-107.75	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2230	-3.36	20240604	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억		6840	N	N	0	N	00	N
39	20241025	101410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	20	2	0.94	30330	14	0.13	2175	2175	2155	2775	1495	2135	2166.43	0.16	0	0	2195	2165	2150	2120	2105	2157	2112	4	640	100	1490	5	1	4320000	93	-107.75	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2230	-3.36	20240604	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억		6840	N	N	0	N	00	N
40	20241025	091414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	40	2	1.87	10875	5	0.05	2175	2175	2175	2775	1495	2135	2175.00	0.16	0	0	2195	2165	2150	2120	2105	2157	2112	4	640	100	1490	5	1	4320000	94	-108.75	1.11	12	0.00	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2230	-2.47	20240604	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		6840	N	N	0	N	00	N
41	20241024	161343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-25	5	-1.16	23686445	11036	124.32	2175	2180	2135	2805	1515	2160	2146.29	0.16	0	0	2190	2175	2155	2140	2120	2177	2142	4	645	100	1510	5	1	4320000	92	-106.75	1.09	12	0.26	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2230	-4.26	20240604	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.00	N	464440	100	4 억		6840	N	N	0	N	00	N
42	20241024	151357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	21673030	10093	113.70	2175	2180	2135	2805	1515	2160	2147.33	0.16	0	740	2190	2175	2155	2140	2120	2177	2142	4	645	100	1510	5	1	4320000	93	-107.75	1.10	12	0.23	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2230	-3.36	20240604	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억		6840	N	N	0	N	00	N
43	20241024	141343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	21234255	9888	111.39	2175	2180	2135	2805	1515	2160	2147.48	0.16	0	560	2190	2175	2155	2140	2120	2177	2142	4	645	100	1510	5	1	4320000	94	-108.25	1.11	12	0.23	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2230	-2.91	20240604	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		6840	N	N	0	N	00	N
44	20241024	131355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	21234255	9888	111.39	2175	2180	2135	2805	1515	2160	2147.48	0.16	0	560	2190	2175	2155	2140	2120	2177	2142	4	645	100	1510	5	1	4320000	94	-108.25	1.11	12	0.23	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2230	-2.91	20240604	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		6840	N	N	0	N	00	N
45	20241024	121347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	21234255	9888	111.39	2175	2180	2135	2805	1515	2160	2147.48	0.16	0	560	2190	2175	2155	2140	2120	2177	2142	4	645	100	1510	5	1	4320000	94	-108.25	1.11	12	0.23	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2230	-2.91	20240604	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		6840	N	N	0	N	00	N
46	20241024	111349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	21234255	9888	111.39	2175	2180	2135	2805	1515	2160	2147.48	0.16	0	560	2190	2175	2155	2140	2120	2177	2142	4	645	100	1510	5	1	4320000	94	-108.25	1.11	12	0.23	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2230	-2.91	20240604	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		6840	N	N	0	N	00	N
47	20241024	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	15	2	0.69	10875	5	0.06	2175	2175	2175	2805	1515	2160	2175.00	0.16	0	0	2190	2175	2155	2140	2120	2177	2142	4	645	100	1510	5	1	4320000	94	-108.75	1.11	12	0.00	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2230	-2.47	20240604	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		6840	N	N	0	N	00	N
48	20241024	091506	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	15	2	0.69	2175	1	0.01	2175	2175	2175	2805	1515	2160	2175.00	0.16	0	0	2190	2175	2155	2140	2120	2177	2142	4	645	100	1510	5	1	4320000	94	-108.75	1.11	12	0.00	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2230	-2.47	20240604	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		6840	N	N	0	N	00	N
49	20241023	161352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	19056110	8877	644.66	2160	2170	2135	2805	1515	2160	2146.68	0.16	0	-86	2183	2171	2153	2141	2123	2177	2147	4	645	100	1510	5	1	4320000	93	-108.00	1.11	12	0.21	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		6926	N	N	0	N	00	N
50	20241023	151422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	18963800	8834	641.54	2160	2170	2135	2805	1515	2160	2146.68	0.16	0	-86	2183	2171	2153	2141	2123	2177	2147	4	645	100	1510	5	1	4320000	93	-107.25	1.10	12	0.20	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2230	-3.81	20240604	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.00	N	464440	100	4 억		6926	N	N	0	N	00	N
51	20241023	141424	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	9791585	4558	331.01	2160	2170	2135	2805	1515	2160	2148.22	0.16	0	-90	2183	2171	2153	2141	2123	2177	2147	4	645	100	1510	5	1	4320000	93	-107.25	1.10	12	0.11	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2230	-3.81	20240604	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.00	N	464440	100	4 억		6926	N	N	0	N	00	N
52	20241023	131404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	8181265	3808	276.54	2160	2170	2135	2805	1515	2160	2148.44	0.16	0	-90	2183	2171	2153	2141	2123	2177	2147	4	645	100	1510	5	1	4320000	93	-107.50	1.10	12	0.09	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		6926	N	N	0	N	00	N
53	20241023	121359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	5642160	2626	190.70	2160	2170	2135	2805	1515	2160	2148.58	0.16	0	-90	2183	2171	2153	2141	2123	2177	2147	4	645	100	1510	5	1	4320000	93	-107.50	1.10	12	0.06	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		6926	N	N	0	N	00	N
54	20241023	111353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	3153590	1466	106.46	2160	2170	2135	2805	1515	2160	2151.15	0.16	0	-90	2183	2171	2153	2141	2123	2177	2147	4	645	100	1510	5	1	4320000	93	-107.25	1.10	12	0.03	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2230	-3.81	20240604	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.00	N	464440	100	4 억		6926	N	N	0	N	00	N
55	20241023	101357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	1561980	724	52.58	2160	2170	2135	2805	1515	2160	2157.43	0.16	0	-90	2183	2171	2153	2141	2123	2177	2147	4	645	100	1510	5	1	4320000	93	-108.00	1.11	12	0.02	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		6926	N	N	0	N	00	N
56	20241023	091357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	923145	427	31.01	2160	2165	2135	2805	1515	2160	2161.93	0.16	0	-90	2183	2171	2153	2141	2123	2177	2147	4	645	100	1510	5	1	4320000	94	-108.25	1.11	12	0.01	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2230	-2.91	20240604	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		6926	N	N	0	N	00	N
57	20241022	161341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	2968770	1377	51.65	2135	2165	2135	2800	1510	2155	2155.97	0.16	0	-37	2168	2161	2148	2141	2128	2165	2145	4	645	100	1500	5	1	4320000	93	-108.00	1.11	12	0.03	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		6963	N	N	0	N	00	N
58	20241022	151400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	2968770	1377	51.65	2135	2165	2135	2800	1510	2155	2155.97	0.16	0	-37	2168	2161	2148	2141	2128	2165	2145	4	645	100	1500	5	1	4320000	93	-108.00	1.11	12	0.03	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		6963	N	N	0	N	00	N
59	20241022	141359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	2752110	1276	47.86	2135	2165	2135	2800	1510	2155	2156.83	0.16	0	-37	2168	2161	2148	2141	2128	2165	2145	4	645	100	1500	5	1	4320000	93	-108.00	1.11	12	0.03	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		6963	N	N	0	N	00	N
60	20241022	131358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	2752110	1276	47.86	2135	2165	2135	2800	1510	2155	2156.83	0.16	0	-37	2168	2161	2148	2141	2128	2165	2145	4	645	100	1500	5	1	4320000	93	-108.00	1.11	12	0.03	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		6963	N	N	0	N	00	N
61	20241022	121354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	2666100	1236	46.36	2135	2165	2135	2800	1510	2155	2157.04	0.16	0	-37	2168	2161	2148	2141	2128	2165	2145	4	645	100	1500	5	1	4320000	93	-107.50	1.10	12	0.03	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		6963	N	N	0	N	00	N
62	20241022	111349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	10	2	0.46	2644575	1226	45.99	2135	2165	2135	2800	1510	2155	2157.08	0.16	0	-37	2168	2161	2148	2141	2128	2165	2145	4	645	100	1500	5	1	4320000	94	-108.25	1.11	12	0.03	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2230	-2.91	20240604	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		6963	N	N	0	N	00	N
63	20241022	101351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	589380	276	10.35	2135	2155	2135	2800	1510	2155	2135.43	0.16	0	-37	2168	2161	2148	2141	2128	2165	2145	4	645	100	1500	5	1	4320000	93	-107.50	1.10	12	0.01	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		6963	N	N	0	N	00	N
64	20241022	091351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	580780	272	10.20	2135	2155	2135	2800	1510	2155	2135.22	0.16	0	-37	2168	2161	2148	2141	2128	2165	2145	4	645	100	1500	5	1	4320000	93	-107.75	1.10	12	0.01	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2230	-3.36	20240604	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억		6963	N	N	0	N	00	N
65	20241021	161335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	5725560	2666	812.80	2135	2155	2135	2795	1505	2150	2147.62	0.16	0	1136	2176	2162	2151	2137	2126	2170	2145	4	645	100	1500	5	1	4320000	93	-107.75	1.10	12	0.06	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2230	-3.36	20240604	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억		6992	N	N	0	N	00	N
66	20241021	151346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	5725560	2666	812.80	2135	2155	2135	2795	1505	2150	2147.62	0.16	0	1136	2176	2162	2151	2137	2126	2170	2145	4	645	100	1500	5	1	4320000	93	-107.75	1.10	12	0.06	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2230	-3.36	20240604	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억		6992	N	N	0	N	00	N
67	20241021	141348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	3008380	1405	428.35	2135	2155	2135	2795	1505	2150	2141.20	0.16	0	-69	2176	2162	2151	2137	2126	2170	2145	4	645	100	1500	5	1	4320000	93	-107.75	1.10	12	0.03	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2230	-3.36	20240604	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억		6992	N	N	0	N	00	N
68	20241021	131345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	2960970	1383	421.65	2135	2155	2135	2795	1505	2150	2140.98	0.16	0	-69	2176	2162	2151	2137	2126	2170	2145	4	645	100	1500	5	1	4320000	93	-107.75	1.10	12	0.03	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2230	-3.36	20240604	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억		6992	N	N	0	N	00	N
69	20241021	121343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	2310160	1081	329.57	2135	2155	2135	2795	1505	2150	2137.06	0.16	0	-69	2176	2162	2151	2137	2126	2170	2145	4	645	100	1500	5	1	4320000	93	-107.50	1.10	12	0.03	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		6992	N	N	0	N	00	N
70	20241021	111336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	2181160	1021	311.28	2135	2155	2135	2795	1505	2150	2136.30	0.16	0	-69	2176	2162	2151	2137	2126	2170	2145	4	645	100	1500	5	1	4320000	93	-107.50	1.10	12	0.02	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		6992	N	N	0	N	00	N
71	20241021	101343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	2069360	969	295.43	2135	2155	2135	2795	1505	2150	2135.56	0.16	0	-27	2176	2162	2151	2137	2126	2170	2145	4	645	100	1500	5	1	4320000	93	-107.50	1.10	12	0.02	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		6992	N	N	0	N	00	N
72	20241021	091340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	2000515	937	285.67	2135	2155	2135	2795	1505	2150	2135.02	0.16	0	-1	2176	2162	2151	2137	2126	2170	2145	4	645	100	1500	5	1	4320000	93	-107.75	1.10	12	0.02	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2230	-3.36	20240604	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억		6992	N	N	0	N	00	N
73	20241018	161337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	702980	328	61.77	2140	2165	2140	2780	1500	2140	2143.23	0.16	0	40	2166	2152	2146	2132	2126	2150	2130	4	640	100	1490	5	1	4320000	93	-107.50	1.10	12	0.01	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		6952	N	N	0	N	00	N
74	20241018	151414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	681480	318	59.89	2140	2165	2140	2780	1500	2140	2143.02	0.16	0	40	2166	2152	2146	2132	2126	2150	2130	4	640	100	1490	5	1	4320000	93	-107.50	1.10	12	0.01	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		6952	N	N	0	N	00	N
75	20241018	141414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	679330	317	59.70	2140	2165	2140	2780	1500	2140	2143.00	0.16	0	40	2166	2152	2146	2132	2126	2150	2130	4	640	100	1490	5	1	4320000	93	-107.25	1.10	12	0.01	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2230	-3.81	20240604	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.00	N	464440	100	4 억		6952	N	N	0	N	00	N
76	20241018	131356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	632190	295	55.56	2140	2165	2140	2780	1500	2140	2143.02	0.16	0	40	2166	2152	2146	2132	2126	2150	2130	4	640	100	1490	5	1	4320000	92	-107.00	1.10	12	0.01	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2230	-4.04	20240604	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.00	N	464440	100	4 억		6952	N	N	0	N	00	N
77	20241018	121409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	610790	285	53.67	2140	2165	2140	2780	1500	2140	2143.12	0.16	0	40	2166	2152	2146	2132	2126	2150	2130	4	640	100	1490	5	1	4320000	92	-107.00	1.10	12	0.01	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2230	-4.04	20240604	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.00	N	464440	100	4 억		6952	N	N	0	N	00	N
78	20241018	111402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	610790	285	53.67	2140	2165	2140	2780	1500	2140	2143.12	0.16	0	40	2166	2152	2146	2132	2126	2150	2130	4	640	100	1490	5	1	4320000	92	-107.00	1.10	12	0.01	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2230	-4.04	20240604	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.00	N	464440	100	4 억		6952	N	N	0	N	00	N
79	20241018	101349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	544425	254	47.83	2140	2165	2140	2780	1500	2140	2143.41	0.16	0	40	2166	2152	2146	2132	2126	2150	2130	4	640	100	1490	5	1	4320000	92	-107.00	1.10	12	0.01	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2230	-4.04	20240604	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.00	N	464440	100	4 억		6952	N	N	0	N	00	N
80	20241018	091346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	25	2	1.17	66365	31	5.84	2140	2165	2140	2780	1500	2140	2140.81	0.16	0	0	2166	2152	2146	2132	2126	2150	2130	4	640	100	1490	5	1	4320000	94	-108.25	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2230	-2.91	20240604	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		6952	N	N	0	N	00	N
81	20241017	161341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	1136755	531	183.10	2160	2160	2140	2785	1505	2145	2140.78	0.16	0	0	2151	2147	2141	2137	2131	2150	2140	4	640	100	1500	5	1	4320000	92	-107.00	1.10	12	0.01	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2230	-4.04	20240604	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.00	N	464440	100	4 억		6952	N	N	0	N	00	N
82	20241017	151346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	1085395	507	174.83	2160	2160	2140	2785	1505	2145	2140.82	0.16	0	24	2151	2147	2141	2137	2131	2150	2140	4	640	100	1500	5	1	4320000	93	-108.00	1.11	12	0.01	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		6952	N	N	0	N	00	N
83	20241017	141352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	1085395	507	174.83	2160	2160	2140	2785	1505	2145	2140.82	0.16	0	24	2151	2147	2141	2137	2131	2150	2140	4	640	100	1500	5	1	4320000	93	-108.00	1.11	12	0.01	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		6952	N	N	0	N	00	N
84	20241017	131345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	1085395	507	174.83	2160	2160	2140	2785	1505	2145	2140.82	0.16	0	24	2151	2147	2141	2137	2131	2150	2140	4	640	100	1500	5	1	4320000	93	-108.00	1.11	12	0.01	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		6952	N	N	0	N	00	N
85	20241017	121351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	1085395	507	174.83	2160	2160	2140	2785	1505	2145	2140.82	0.16	0	24	2151	2147	2141	2137	2131	2150	2140	4	640	100	1500	5	1	4320000	93	-108.00	1.11	12	0.01	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		6952	N	N	0	N	00	N
86	20241017	111349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	1085395	507	174.83	2160	2160	2140	2785	1505	2145	2140.82	0.16	0	24	2151	2147	2141	2137	2131	2150	2140	4	640	100	1500	5	1	4320000	93	-108.00	1.11	12	0.01	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		6952	N	N	0	N	00	N
87	20241017	101346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	12960	6	2.07	2160	2160	2160	2785	1505	2145	2160.00	0.16	0	0	2151	2147	2141	2137	2131	2150	2140	4	640	100	1500	5	1	4320000	93	-108.00	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		6952	N	N	0	N	00	N
88	20241017	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	4320	2	0.69	2160	2160	2160	2785	1505	2145	2160.00	0.16	0	0	2151	2147	2141	2137	2131	2150	2140	4	640	100	1500	5	1	4320000	93	-108.00	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		6952	N	N	0	N	00	N
89	20241016	161329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	621590	290	24.83	2145	2145	2135	2795	1505	2150	2143.41	0.16	0	0	2183	2166	2143	2126	2103	2175	2135	4	645	100	1500	5	1	4320000	93	-107.25	1.10	12	0.01	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2230	-3.81	20240604	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.00	N	464440	100	4 억		6952	N	N	0	N	00	N
90	20241016	151337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	207605	97	8.30	2145	2145	2135	2795	1505	2150	2140.26	0.16	0	0	2183	2166	2143	2126	2103	2175	2135	4	645	100	1500	5	1	4320000	93	-107.25	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2230	-3.81	20240604	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.00	N	464440	100	4 억		6952	N	N	0	N	00	N
91	20241016	141341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	34210	16	1.37	2145	2145	2135	2795	1505	2150	2138.12	0.16	0	0	2183	2166	2143	2126	2103	2175	2135	4	645	100	1500	5	1	4320000	93	-107.25	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2230	-3.81	20240604	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.00	N	464440	100	4 억		6952	N	N	0	N	00	N
92	20241016	131333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	34210	16	1.37	2145	2145	2135	2795	1505	2150	2138.12	0.16	0	0	2183	2166	2143	2126	2103	2175	2135	4	645	100	1500	5	1	4320000	93	-107.25	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2230	-3.81	20240604	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.00	N	464440	100	4 억		6952	N	N	0	N	00	N
93	20241016	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	8580	4	0.34	2145	2145	2145	2795	1505	2150	2145.00	0.16	0	0	2183	2166	2143	2126	2103	2175	2135	4	645	100	1500	5	1	4320000	93	-107.25	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2230	-3.81	20240604	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.00	N	464440	100	4 억		6952	N	N	0	N	00	N
94	20241016	111331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	8580	4	0.34	2145	2145	2145	2795	1505	2150	2145.00	0.16	0	0	2183	2166	2143	2126	2103	2175	2135	4	645	100	1500	5	1	4320000	93	-107.25	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2230	-3.81	20240604	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.00	N	464440	100	4 억		6952	N	N	0	N	00	N
95	20241016	101330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	8580	4	0.34	2145	2145	2145	2795	1505	2150	2145.00	0.16	0	0	2183	2166	2143	2126	2103	2175	2135	4	645	100	1500	5	1	4320000	93	-107.25	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2230	-3.81	20240604	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.00	N	464440	100	4 억		6952	N	N	0	N	00	N
96	20241016	091335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.16	0	0	2183	2166	2143	2126	2103	2175	2135	4	645	100	1500	5	1	4320000	93	-107.50	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		6952	N	N	0	N	00	N
97	20241015	161324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	2487055	1168	3156.76	2120	2160	2120	2795	1505	2150	2129.33	0.16	0	-1	2170	2160	2155	2145	2140	2157	2142	4	645	100	1500	5	1	4320000	93	-107.50	1.10	12	0.03	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		6953	N	N	0	N	00	N
98	20241015	151335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	2467710	1159	3132.43	2120	2160	2120	2795	1505	2150	2129.17	0.16	0	0	2170	2160	2155	2145	2140	2157	2142	4	645	100	1500	5	1	4320000	93	-107.50	1.10	12	0.03	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		6953	N	N	0	N	00	N
99	20241015	141335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	2311120	1086	2935.14	2120	2160	2120	2795	1505	2150	2128.10	0.16	0	0	2170	2160	2155	2145	2140	2157	2142	4	645	100	1500	5	1	4320000	93	-107.25	1.10	12	0.03	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2230	-3.81	20240604	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.00	N	464440	100	4 억		6953	N	N	0	N	00	N
100	20241015	131332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	2311120	1086	2935.14	2120	2160	2120	2795	1505	2150	2128.10	0.16	0	0	2170	2160	2155	2145	2140	2157	2142	4	645	100	1500	5	1	4320000	93	-107.25	1.10	12	0.03	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2230	-3.81	20240604	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.00	N	464440	100	4 억		6953	N	N	0	N	00	N
101	20241015	121335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	1952905	919	2483.78	2120	2160	2120	2795	1505	2150	2125.03	0.16	0	47	2170	2160	2155	2145	2140	2157	2142	4	645	100	1500	5	1	4320000	93	-107.25	1.10	12	0.02	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2230	-3.81	20240604	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.00	N	464440	100	4 억		6953	N	N	0	N	00	N
102	20241015	111339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	862760	406	1097.30	2120	2160	2120	2795	1505	2150	2125.02	0.16	0	47	2170	2160	2155	2145	2140	2157	2142	4	645	100	1500	5	1	4320000	93	-107.75	1.10	12	0.01	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2230	-3.36	20240604	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억		6953	N	N	0	N	00	N
103	20241015	101336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	862760	406	1097.30	2120	2160	2120	2795	1505	2150	2125.02	0.16	0	47	2170	2160	2155	2145	2140	2157	2142	4	645	100	1500	5	1	4320000	93	-107.75	1.10	12	0.01	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2230	-3.36	20240604	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억		6953	N	N	0	N	00	N
104	20241015	091332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	25480	12	32.43	2120	2160	2120	2795	1505	2150	2123.33	0.16	0	0	2170	2160	2155	2145	2140	2157	2142	4	645	100	1500	5	1	4320000	93	-108.00	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		6953	N	N	0	N	00	N
105	20241014	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	79605	37	51.39	2165	2165	2150	2785	1505	2145	2151.49	0.16	0	0	2165	2155	2140	2130	2115	2147	2122	4	640	100	1500	5	1	4320000	93	-107.50	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		6953	N	N	0	N	00	N
106	20241014	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	15105	7	9.72	2165	2165	2150	2785	1505	2145	2157.86	0.16	0	0	2165	2155	2140	2130	2115	2147	2122	4	640	100	1500	5	1	4320000	93	-107.50	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		6953	N	N	0	N	00	N
107	20241014	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	15105	7	9.72	2165	2165	2150	2785	1505	2145	2157.86	0.16	0	0	2165	2155	2140	2130	2115	2147	2122	4	640	100	1500	5	1	4320000	93	-107.50	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		6953	N	N	0	N	00	N
108	20241014	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	15105	7	9.72	2165	2165	2150	2785	1505	2145	2157.86	0.16	0	0	2165	2155	2140	2130	2115	2147	2122	4	640	100	1500	5	1	4320000	93	-107.50	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		6953	N	N	0	N	00	N
109	20241014	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	15105	7	9.72	2165	2165	2150	2785	1505	2145	2157.86	0.16	0	0	2165	2155	2140	2130	2115	2147	2122	4	640	100	1500	5	1	4320000	93	-107.50	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		6953	N	N	0	N	00	N
110	20241014	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	10805	5	6.94	2165	2165	2160	2785	1505	2145	2161.00	0.16	0	0	2165	2155	2140	2130	2115	2147	2122	4	640	100	1500	5	1	4320000	93	-108.00	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		6953	N	N	0	N	00	N
111	20241014	101304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	10805	5	6.94	2165	2165	2160	2785	1505	2145	2161.00	0.16	0	0	2165	2155	2140	2130	2115	2147	2122	4	640	100	1500	5	1	4320000	93	-108.00	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		6953	N	N	0	N	00	N
112	20241014	091307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.16	0	0	2165	2155	2140	2130	2115	2147	2122	4	640	100	1500	5	1	4320000	93	-107.25	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2230	-3.81	20240604	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.00	N	464440	100	4 억		6953	N	N	0	N	00	N
113	20241011	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	154080	72	3.25	2150	2150	2125	2795	1505	2150	2140.00	0.16	0	0	2183	2166	2148	2131	2113	2157	2122	4	645	100	1500	5	1	4320000	93	-107.25	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2230	-3.81	20240604	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.00	N	464440	100	4 억		6953	N	N	0	N	00	N
114	20241011	151259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	87585	41	1.85	2150	2150	2125	2795	1505	2150	2136.22	0.16	0	0	2183	2166	2148	2131	2113	2157	2122	4	645	100	1500	5	1	4320000	93	-107.50	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		6953	N	N	0	N	00	N
115	20241011	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	62005	29	1.31	2150	2150	2125	2795	1505	2150	2138.10	0.16	0	0	2183	2166	2148	2131	2113	2157	2122	4	645	100	1500	5	1	4320000	93	-107.50	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		6953	N	N	0	N	00	N
116	20241011	131305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	62005	29	1.31	2150	2150	2125	2795	1505	2150	2138.10	0.16	0	0	2183	2166	2148	2131	2113	2157	2122	4	645	100	1500	5	1	4320000	93	-107.50	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		6953	N	N	0	N	00	N
117	20241011	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	25775	12	0.54	2150	2150	2125	2795	1505	2150	2147.92	0.16	0	0	2183	2166	2148	2131	2113	2157	2122	4	645	100	1500	5	1	4320000	93	-107.50	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		6953	N	N	0	N	00	N
118	20241011	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	21475	10	0.45	2150	2150	2125	2795	1505	2150	2147.50	0.16	0	0	2183	2166	2148	2131	2113	2157	2122	4	645	100	1500	5	1	4320000	93	-107.50	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		6953	N	N	0	N	00	N
119	20241011	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	17200	8	0.36	2150	2150	2150	2795	1505	2150	2150.00	0.16	0	0	2183	2166	2148	2131	2113	2157	2122	4	645	100	1500	5	1	4320000	93	-107.50	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		6953	N	N	0	N	00	N
120	20241011	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	8600	4	0.18	2150	2150	2150	2795	1505	2150	2150.00	0.16	0	0	2183	2166	2148	2131	2113	2157	2122	4	645	100	1500	5	1	4320000	93	-107.50	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		6953	N	N	0	N	00	N
121	20241010	161330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	4786130	2217	110.63	2160	2165	2130	2795	1505	2150	2158.83	0.16	0	-23	2150	2150	2150	2150	2150	2150	2150	4	645	100	1500	5	1	4320000	93	-107.50	1.10	12	0.05	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		6976	N	N	0	N	00	N
122	20241010	151352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	4773230	2211	110.33	2160	2165	2130	2795	1505	2150	2158.86	0.16	0	-23	2150	2150	2150	2150	2150	2150	2150	4	645	100	1500	5	1	4320000	93	-107.75	1.10	12	0.05	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2230	-3.36	20240604	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억		6976	N	N	0	N	00	N
123	20241010	141345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	4664075	2160	107.78	2160	2165	2130	2795	1505	2150	2159.29	0.16	0	-23	2150	2150	2150	2150	2150	2150	2150	4	645	100	1500	5	1	4320000	93	-107.75	1.10	12	0.05	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2230	-3.36	20240604	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억		6976	N	N	0	N	00	N
124	20241010	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	4356535	2016	100.60	2160	2165	2130	2795	1505	2150	2160.98	0.16	0	-23	2150	2150	2150	2150	2150	2150	2150	4	645	100	1500	5	1	4320000	94	-108.25	1.11	12	0.05	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2230	-2.91	20240604	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		6976	N	N	0	N	00	N
125	20241010	121340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	2192715	1016	50.70	2160	2160	2130	2795	1505	2150	2158.18	0.16	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	1500	5	1	4320000	93	-108.00	1.11	12	0.02	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		6976	N	N	0	N	00	N
126	20241010	111339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	10800	5	0.25	2160	2160	2160	2795	1505	2150	2160.00	0.16	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	1500	5	1	4320000	93	-108.00	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		6976	N	N	0	N	00	N
127	20241010	101337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	10800	5	0.25	2160	2160	2160	2795	1505	2150	2160.00	0.16	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	1500	5	1	4320000	93	-108.00	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		6976	N	N	0	N	00	N
128	20241010	091342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	2160	1	0.05	2160	2160	2160	2795	1505	2150	2160.00	0.16	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	1500	5	1	4320000	93	-108.00	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		6976	N	N	0	N	00	N
129	20241008	161326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	4308600	2004	8350.00	2150	2150	2150	2795	1505	2150	2150.00	0.16	0	0	2180	2165	2140	2125	2100	2152	2112	4	645	100	1500	5	1	4320000	93	-107.50	1.10	12	0.05	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		6976	N	N	0	N	00	N
130	20241008	151339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	4308600	2004	8350.00	2150	2150	2150	2795	1505	2150	2150.00	0.16	0	0	2180	2165	2140	2125	2100	2152	2112	4	645	100	1500	5	1	4320000	93	-107.50	1.10	12	0.05	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		6976	N	N	0	N	00	N
131	20241008	141333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	4308600	2004	8350.00	2150	2150	2150	2795	1505	2150	2150.00	0.16	0	0	2180	2165	2140	2125	2100	2152	2112	4	645	100	1500	5	1	4320000	93	-107.50	1.10	12	0.05	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		6976	N	N	0	N	00	N
132	20241008	131332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	4308600	2004	8350.00	2150	2150	2150	2795	1505	2150	2150.00	0.16	0	0	2180	2165	2140	2125	2100	2152	2112	4	645	100	1500	5	1	4320000	93	-107.50	1.10	12	0.05	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		6976	N	N	0	N	00	N
133	20241008	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	4308600	2004	8350.00	2150	2150	2150	2795	1505	2150	2150.00	0.16	0	0	2180	2165	2140	2125	2100	2152	2112	4	645	100	1500	5	1	4320000	93	-107.50	1.10	12	0.05	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		6976	N	N	0	N	00	N
134	20241008	111331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	1154550	537	2237.50	2150	2150	2150	2795	1505	2150	2150.00	0.16	0	0	2180	2165	2140	2125	2100	2152	2112	4	645	100	1500	5	1	4320000	93	-107.50	1.10	12	0.01	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		6976	N	N	0	N	00	N
135	20241008	101332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	8600	4	16.67	2150	2150	2150	2795	1505	2150	2150.00	0.16	0	0	2180	2165	2140	2125	2100	2152	2112	4	645	100	1500	5	1	4320000	93	-107.50	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		6976	N	N	0	N	00	N
136	20241008	091336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.16	0	0	2180	2165	2140	2125	2100	2152	2112	4	645	100	1500	5	1	4320000	93	-107.50	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		6976	N	N	0	N	00	N
137	20241007	161352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	15	2	0.70	51200	24	16.67	2155	2155	2115	2775	1495	2135	2133.33	0.16	0	0	2185	2160	2135	2110	2085	2172	2122	4	640	100	1490	5	1	4320000	93	-107.50	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		6976	N	N	0	N	00	N
138	20241007	151302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	15	2	0.70	51200	24	16.67	2155	2155	2115	2775	1495	2135	2133.33	0.16	0	0	2185	2160	2135	2110	2085	2172	2122	4	640	100	1490	5	1	4320000	93	-107.50	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		6976	N	N	0	N	00	N
139	20241007	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	15	2	0.70	51200	24	16.67	2155	2155	2115	2775	1495	2135	2133.33	0.16	0	0	2185	2160	2135	2110	2085	2172	2122	4	640	100	1490	5	1	4320000	93	-107.50	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		6976	N	N	0	N	00	N
140	20241007	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	15	2	0.70	51200	24	16.67	2155	2155	2115	2775	1495	2135	2133.33	0.16	0	0	2185	2160	2135	2110	2085	2172	2122	4	640	100	1490	5	1	4320000	93	-107.50	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		6976	N	N	0	N	00	N
141	20241007	121312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	15	2	0.70	51200	24	16.67	2155	2155	2115	2775	1495	2135	2133.33	0.16	0	0	2185	2160	2135	2110	2085	2172	2122	4	640	100	1490	5	1	4320000	93	-107.50	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		6976	N	N	0	N	00	N
142	20241007	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	15	2	0.70	51200	24	16.67	2155	2155	2115	2775	1495	2135	2133.33	0.16	0	0	2185	2160	2135	2110	2085	2172	2122	4	640	100	1490	5	1	4320000	93	-107.50	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		6976	N	N	0	N	00	N
143	20241007	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	15	2	0.70	10755	5	3.47	2155	2155	2150	2775	1495	2135	2151.00	0.16	0	0	2185	2160	2135	2110	2085	2172	2122	4	640	100	1490	5	1	4320000	93	-107.50	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		6976	N	N	0	N	00	N
144	20241007	091307	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	0.16	0	0	2185	2160	2135	2110	2085	2172	2122	4	640	100	1490	5	1	4320000	92	-106.75	1.09	12	0.00	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2230	-4.26	20240604	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.00	N	464440	100	4 억		6976	N	N	0	N	00	N
145	20241004	161146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	304535	144	10.03	2110	2160	2110	2765	1495	2130	2114.83	0.16	0	7	2170	2150	2140	2120	2110	2145	2115	4	635	100	1490	5	1	4320000	92	-106.75	1.09	12	0.00	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2230	-4.26	20240604	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.00	N	464440	100	4 억		6969	N	N	0	N	00	N
146	20241004	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	20	2	0.94	300265	142	9.90	2110	2160	2110	2765	1495	2130	2114.54	0.16	0	7	2170	2150	2140	2120	2110	2145	2115	4	635	100	1490	5	1	4320000	93	-107.50	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		6969	N	N	0	N	00	N
147	20241004	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	20	2	0.94	300265	142	9.90	2110	2160	2110	2765	1495	2130	2114.54	0.16	0	7	2170	2150	2140	2120	2110	2145	2115	4	635	100	1490	5	1	4320000	93	-107.50	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		6969	N	N	0	N	00	N
148	20241004	131203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	289525	137	9.55	2110	2160	2110	2765	1495	2130	2113.32	0.16	0	7	2170	2150	2140	2120	2110	2145	2115	4	635	100	1490	5	1	4320000	93	-107.25	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2230	-3.81	20240604	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.00	N	464440	100	4 억		6969	N	N	0	N	00	N
149	20241004	121156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	289525	137	9.55	2110	2160	2110	2765	1495	2130	2113.32	0.16	0	7	2170	2150	2140	2120	2110	2145	2115	4	635	100	1490	5	1	4320000	93	-107.25	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2230	-3.81	20240604	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.00	N	464440	100	4 억		6969	N	N	0	N	00	N
150	20241004	111148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	289525	137	9.55	2110	2160	2110	2765	1495	2130	2113.32	0.16	0	7	2170	2150	2140	2120	2110	2145	2115	4	635	100	1490	5	1	4320000	93	-107.25	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2230	-3.81	20240604	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.00	N	464440	100	4 억		6969	N	N	0	N	00	N
151	20241004	101153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	30	2	1.41	280990	133	9.27	2110	2160	2110	2765	1495	2130	2112.71	0.16	0	7	2170	2150	2140	2120	2110	2145	2115	4	635	100	1490	5	1	4320000	93	-108.00	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		6969	N	N	0	N	00	N
152	20241004	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	242650	115	8.01	2110	2110	2110	2765	1495	2130	2110.00	0.16	0	0	2170	2150	2140	2120	2110	2145	2115	4	635	100	1490	5	1	4320000	91	-105.50	1.08	12	0.00	-20.00	1951.00	2745	20231113	-23.13	1951	20231123	8.15	2230	-5.38	20240604	2040	3.43	20240102	2745	-23.13	20231113	1951	8.15	20231123	0.00	N	464440	100	4 억		6969	N	N	0	N	00	N
153	20241002	161142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-30	5	-1.39	3065060	1435	13045.45	2160	2160	2130	2805	1515	2160	2135.93	0.16	0	0	2193	2176	2168	2151	2143	2172	2147	4	645	100	1510	5	1	4320000	92	-106.50	1.09	12	0.03	-20.00	1951.00	2745	20231113	-22.40	1951	20231123	9.17	2230	-4.48	20240604	2040	4.41	20240102	2745	-22.40	20231113	1951	9.17	20231123	0.00	N	464440	100	4 억		6969	N	N	0	N	00	N
154	20241002	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-30	5	-1.39	2864835	1341	12190.91	2160	2160	2130	2805	1515	2160	2136.34	0.16	0	93	2193	2176	2168	2151	2143	2172	2147	4	645	100	1510	5	1	4320000	92	-106.50	1.09	12	0.03	-20.00	1951.00	2745	20231113	-22.40	1951	20231123	9.17	2230	-4.48	20240604	2040	4.41	20240102	2745	-22.40	20231113	1951	9.17	20231123	0.00	N	464440	100	4 억		6969	N	N	0	N	00	N
155	20241002	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-25	5	-1.16	720185	336	3054.55	2160	2160	2135	2805	1515	2160	2143.41	0.16	0	0	2193	2176	2168	2151	2143	2172	2147	4	645	100	1510	5	1	4320000	92	-106.75	1.09	12	0.01	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2230	-4.26	20240604	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.00	N	464440	100	4 억		6969	N	N	0	N	00	N
156	20241002	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	109860	51	463.64	2160	2160	2145	2805	1515	2160	2154.12	0.16	0	0	2193	2176	2168	2151	2143	2172	2147	4	645	100	1510	5	1	4320000	93	-108.00	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		6969	N	N	0	N	00	N
157	20241002	121148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	64800	30	272.73	2160	2160	2160	2805	1515	2160	2160.00	0.16	0	0	2193	2176	2168	2151	2143	2172	2147	4	645	100	1510	5	1	4320000	93	-108.00	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		6969	N	N	0	N	00	N
158	20241002	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	64800	30	272.73	2160	2160	2160	2805	1515	2160	2160.00	0.16	0	0	2193	2176	2168	2151	2143	2172	2147	4	645	100	1510	5	1	4320000	93	-108.00	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		6969	N	N	0	N	00	N
159	20241002	101130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	58320	27	245.45	2160	2160	2160	2805	1515	2160	2160.00	0.16	0	0	2193	2176	2168	2151	2143	2172	2147	4	645	100	1510	5	1	4320000	93	-108.00	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		6969	N	N	0	N	00	N
160	20241002	091130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	49680	23	209.09	2160	2160	2160	2805	1515	2160	2160.00	0.16	0	0	2193	2176	2168	2151	2143	2172	2147	4	645	100	1510	5	1	4320000	93	-108.00	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		6969	N	N	0	N	00	N