KissMeData/473000/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	161453	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	13853775	6605	123.87	2085	2100	2085	2720	1470	2095	2097.47	0.05	0	0	2108	2101	2093	2086	2078	2105	2090	3	625	100	1460	5	1	3310000	70	-41.18	1.10	12	0.20	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
3	20241031	151515	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	13851675	6604	123.86	2085	2100	2085	2720	1470	2095	2097.47	0.05	0	0	2108	2101	2093	2086	2078	2105	2090	3	625	100	1460	5	1	3310000	69	-40.98	1.10	12	0.20	-51.00	1903.00	3055	20240507	-31.59	2080	20240507	0.48	3055	-31.59	20240507	2080	0.48	20240507	3055	-31.59	20240507	2080	0.48	20240507	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
4	20241031	141514	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	13834940	6596	123.71	2085	2100	2085	2720	1470	2095	2097.47	0.05	0	0	2108	2101	2093	2086	2078	2105	2090	3	625	100	1460	5	1	3310000	69	-41.08	1.10	12	0.20	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
5	20241031	131516	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	11739940	5596	104.95	2085	2100	2085	2720	1470	2095	2097.92	0.05	0	0	2108	2101	2093	2086	2078	2105	2090	3	625	100	1460	5	1	3310000	70	-41.18	1.10	12	0.17	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
6	20241031	121511	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	3343200	1596	29.93	2085	2095	2085	2720	1470	2095	2094.74	0.05	0	0	2108	2101	2093	2086	2078	2105	2090	3	625	100	1460	5	1	3310000	69	-40.98	1.10	12	0.05	-51.00	1903.00	3055	20240507	-31.59	2080	20240507	0.48	3055	-31.59	20240507	2080	0.48	20240507	3055	-31.59	20240507	2080	0.48	20240507	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
7	20241031	111510	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	3334840	1592	29.86	2085	2095	2085	2720	1470	2095	2094.75	0.05	0	0	2108	2101	2093	2086	2078	2105	2090	3	625	100	1460	5	1	3310000	69	-41.08	1.10	12	0.05	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
8	20241031	101513	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	87590	42	0.79	2085	2095	2085	2720	1470	2095	2085.48	0.05	0	0	2108	2101	2093	2086	2078	2105	2090	3	625	100	1460	5	1	3310000	69	-41.08	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
9	20241031	091510	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.05	0	0	2108	2101	2093	2086	2078	2105	2090	3	625	100	1460	5	1	3310000	69	-41.08	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
10	20241030	161504	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	11168715	5332	275.84	2085	2100	2085	2730	1470	2100	2094.66	0.05	0	0	2113	2106	2093	2086	2073	2110	2090	3	630	100	1470	5	1	3310000	69	-41.08	1.10	12	0.16	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
11	20241030	151543	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	11168715	5332	275.84	2085	2100	2085	2730	1470	2100	2094.66	0.05	0	0	2113	2106	2093	2086	2073	2110	2090	3	630	100	1470	5	1	3310000	69	-41.08	1.10	12	0.16	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
12	20241030	141515	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	6961955	3324	171.96	2085	2100	2085	2730	1470	2100	2094.45	0.05	0	0	2113	2106	2093	2086	2073	2110	2090	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.10	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
13	20241030	131521	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	6913655	3301	170.77	2085	2100	2085	2730	1470	2100	2094.41	0.05	0	0	2113	2106	2093	2086	2073	2110	2090	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.10	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
14	20241030	121541	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	6781355	3238	167.51	2085	2095	2085	2730	1470	2100	2094.30	0.05	0	0	2113	2106	2093	2086	2073	2110	2090	3	630	100	1470	5	1	3310000	69	-41.08	1.10	12	0.10	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
15	20241030	111518	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	6152855	2938	151.99	2085	2095	2085	2730	1470	2100	2094.23	0.05	0	0	2113	2106	2093	2086	2073	2110	2090	3	630	100	1470	5	1	3310000	69	-41.08	1.10	12	0.09	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
16	20241030	101506	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	521495	250	12.93	2085	2090	2085	2730	1470	2100	2085.98	0.05	0	0	2113	2106	2093	2086	2073	2110	2090	3	630	100	1470	5	1	3310000	69	-40.98	1.10	12	0.01	-51.00	1903.00	3055	20240507	-31.59	2080	20240507	0.48	3055	-31.59	20240507	2080	0.48	20240507	3055	-31.59	20240507	2080	0.48	20240507	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
17	20241030	091516	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	0.05	0	0	2113	2106	2093	2086	2073	2110	2090	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
18	20241029	161418	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2100	10	2	0.48	4042920	1933	35.64	2085	2100	2080	2715	1465	2090	2091.53	0.05	0	2	2093	2091	2088	2086	2083	2092	2087	3	625	100	1460	5	1	3310000	70	-41.18	1.10	12	0.06	-51.00	1903.00	3055	20240507	-31.26	2080	20241029	0.96	3055	-31.26	20240507	2080	0.96	20241029	3055	-31.26	20240507	2080	0.96	20241029	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
19	20241029	151439	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2100	10	2	0.48	4042920	1933	35.64	2085	2100	2080	2715	1465	2090	2091.53	0.05	0	2	2093	2091	2088	2086	2083	2092	2087	3	625	100	1460	5	1	3310000	70	-41.18	1.10	12	0.06	-51.00	1903.00	3055	20240507	-31.26	2080	20241029	0.96	3055	-31.26	20240507	2080	0.96	20241029	3055	-31.26	20240507	2080	0.96	20241029	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
20	20241029	141227	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2100	10	2	0.48	4042920	1933	35.64	2085	2100	2080	2715	1465	2090	2091.53	0.05	0	2	2093	2091	2088	2086	2083	2092	2087	3	625	100	1460	5	1	3310000	70	-41.18	1.10	12	0.06	-51.00	1903.00	3055	20240507	-31.26	2080	20241029	0.96	3055	-31.26	20240507	2080	0.96	20241029	3055	-31.26	20240507	2080	0.96	20241029	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
21	20241029	131426	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2090	0	3	0.00	2779650	1330	24.52	2085	2090	2080	2715	1465	2090	2089.96	0.05	0	2	2093	2091	2088	2086	2083	2092	2087	3	625	100	1460	5	1	3310000	69	-40.98	1.10	12	0.04	-51.00	1903.00	3055	20240507	-31.59	2080	20241029	0.48	3055	-31.59	20240507	2080	0.48	20241029	3055	-31.59	20240507	2080	0.48	20241029	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
22	20241029	121427	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2085	-5	5	-0.24	62650	30	0.55	2085	2090	2080	2715	1465	2090	2088.33	0.05	0	2	2093	2091	2088	2086	2083	2092	2087	3	625	100	1460	5	1	3310000	69	-40.88	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.75	2080	20241029	0.24	3055	-31.75	20240507	2080	0.24	20241029	3055	-31.75	20240507	2080	0.24	20241029	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
23	20241029	111452	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2090	0	3	0.00	54310	26	0.48	2085	2090	2080	2715	1465	2090	2088.85	0.05	0	2	2093	2091	2088	2086	2083	2092	2087	3	625	100	1460	5	1	3310000	69	-40.98	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.59	2080	20241029	0.48	3055	-31.59	20240507	2080	0.48	20241029	3055	-31.59	20240507	2080	0.48	20241029	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
24	20241029	101425	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2090	0	3	0.00	33410	16	0.29	2085	2090	2080	2715	1465	2090	2088.12	0.05	0	2	2093	2091	2088	2086	2083	2092	2087	3	625	100	1460	5	1	3310000	69	-40.98	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.59	2080	20241029	0.48	3055	-31.59	20240507	2080	0.48	20241029	3055	-31.59	20240507	2080	0.48	20241029	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
25	20241028	161404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	11309890	5424	323.43	2085	2090	2085	2720	1470	2095	2085.16	0.05	0	0	2101	2097	2096	2092	2091	2097	2092	3	625	100	1460	5	1	3310000	69	-40.98	1.10	12	0.16	-51.00	1903.00	3055	20240507	-31.59	2080	20240507	0.48	3055	-31.59	20240507	2080	0.48	20240507	3055	-31.59	20240507	2080	0.48	20240507	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
26	20241028	151423	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	11309890	5424	323.43	2085	2090	2085	2720	1470	2095	2085.16	0.05	0	0	2101	2097	2096	2092	2091	2097	2092	3	625	100	1460	5	1	3310000	69	-40.98	1.10	12	0.16	-51.00	1903.00	3055	20240507	-31.59	2080	20240507	0.48	3055	-31.59	20240507	2080	0.48	20240507	3055	-31.59	20240507	2080	0.48	20240507	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
27	20241028	141425	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	10985940	5269	314.19	2085	2090	2085	2720	1470	2095	2085.01	0.05	0	0	2101	2097	2096	2092	2091	2097	2092	3	625	100	1460	5	1	3310000	69	-40.98	1.10	12	0.16	-51.00	1903.00	3055	20240507	-31.59	2080	20240507	0.48	3055	-31.59	20240507	2080	0.48	20240507	3055	-31.59	20240507	2080	0.48	20240507	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
28	20241028	131418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	10965040	5259	313.60	2085	2090	2085	2720	1470	2095	2085.00	0.05	0	0	2101	2097	2096	2092	2091	2097	2092	3	625	100	1460	5	1	3310000	69	-40.88	1.10	12	0.16	-51.00	1903.00	3055	20240507	-31.75	2080	20240507	0.24	3055	-31.75	20240507	2080	0.24	20240507	3055	-31.75	20240507	2080	0.24	20240507	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
29	20241028	121419	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	10610590	5089	303.46	2085	2090	2085	2720	1470	2095	2085.00	0.05	0	0	2101	2097	2096	2092	2091	2097	2092	3	625	100	1460	5	1	3310000	69	-40.88	1.10	12	0.15	-51.00	1903.00	3055	20240507	-31.75	2080	20240507	0.24	3055	-31.75	20240507	2080	0.24	20240507	3055	-31.75	20240507	2080	0.24	20240507	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
30	20241028	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	137635	66	3.94	2085	2090	2085	2720	1470	2095	2085.38	0.05	0	0	2101	2097	2096	2092	2091	2097	2092	3	625	100	1460	5	1	3310000	69	-40.98	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.59	2080	20240507	0.48	3055	-31.59	20240507	2080	0.48	20240507	3055	-31.59	20240507	2080	0.48	20240507	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
31	20241028	101405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	137635	66	3.94	2085	2090	2085	2720	1470	2095	2085.38	0.05	0	0	2101	2097	2096	2092	2091	2097	2092	3	625	100	1460	5	1	3310000	69	-40.98	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.59	2080	20240507	0.48	3055	-31.59	20240507	2080	0.48	20240507	3055	-31.59	20240507	2080	0.48	20240507	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
32	20241028	091415	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.05	0	0	2101	2097	2096	2092	2091	2097	2092	3	625	100	1460	5	1	3310000	69	-41.08	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
33	20241025	161415	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	3513345	1677	6987.50	2100	2100	2095	2730	1470	2100	2095.02	0.05	0	0	2106	2102	2096	2092	2086	2105	2095	3	630	100	1470	5	1	3310000	69	-41.08	1.10	12	0.05	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
34	20241025	151421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	3513345	1677	6987.50	2100	2100	2095	2730	1470	2100	2095.02	0.05	0	0	2106	2102	2096	2092	2086	2105	2095	3	630	100	1470	5	1	3310000	69	-41.08	1.10	12	0.05	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
35	20241025	141417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	3199095	1527	6362.50	2100	2100	2095	2730	1470	2100	2095.02	0.05	0	0	2106	2102	2096	2092	2086	2105	2095	3	630	100	1470	5	1	3310000	69	-41.08	1.10	12	0.05	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
36	20241025	131418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	2968645	1417	5904.17	2100	2100	2095	2730	1470	2100	2095.02	0.05	0	0	2106	2102	2096	2092	2086	2105	2095	3	630	100	1470	5	1	3310000	69	-41.08	1.10	12	0.04	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
37	20241025	121422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	664145	317	1320.83	2100	2100	2095	2730	1470	2100	2095.09	0.05	0	0	2106	2102	2096	2092	2086	2105	2095	3	630	100	1470	5	1	3310000	69	-41.08	1.10	12	0.01	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
38	20241025	111416	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	425295	203	845.83	2100	2100	2095	2730	1470	2100	2095.05	0.05	0	0	2106	2102	2096	2092	2086	2105	2095	3	630	100	1470	5	1	3310000	69	-41.08	1.10	12	0.01	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
39	20241025	101415	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	4200	2	8.33	2100	2100	2100	2730	1470	2100	2100.00	0.05	0	0	2106	2102	2096	2092	2086	2105	2095	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
40	20241025	091419	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	0.05	0	0	2106	2102	2096	2092	2086	2105	2095	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
41	20241024	161348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	50190	24	22.86	2090	2100	2090	2730	1470	2100	2091.25	0.05	0	0	2106	2102	2096	2092	2086	2105	2095	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
42	20241024	151403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	41820	20	19.05	2090	2100	2090	2730	1470	2100	2091.00	0.05	0	0	2106	2102	2096	2092	2086	2105	2095	3	630	100	1470	5	1	3310000	69	-40.98	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.59	2080	20240507	0.48	3055	-31.59	20240507	2080	0.48	20240507	3055	-31.59	20240507	2080	0.48	20240507	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
43	20241024	141348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	41820	20	19.05	2090	2100	2090	2730	1470	2100	2091.00	0.05	0	0	2106	2102	2096	2092	2086	2105	2095	3	630	100	1470	5	1	3310000	69	-40.98	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.59	2080	20240507	0.48	3055	-31.59	20240507	2080	0.48	20240507	3055	-31.59	20240507	2080	0.48	20240507	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
44	20241024	131400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	33460	16	15.24	2090	2100	2090	2730	1470	2100	2091.25	0.05	0	0	2106	2102	2096	2092	2086	2105	2095	3	630	100	1470	5	1	3310000	69	-40.98	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.59	2080	20240507	0.48	3055	-31.59	20240507	2080	0.48	20240507	3055	-31.59	20240507	2080	0.48	20240507	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
45	20241024	121352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	14650	7	6.67	2090	2100	2090	2730	1470	2100	2092.86	0.05	0	0	2106	2102	2096	2092	2086	2105	2095	3	630	100	1470	5	1	3310000	69	-40.98	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.59	2080	20240507	0.48	3055	-31.59	20240507	2080	0.48	20240507	3055	-31.59	20240507	2080	0.48	20240507	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
46	20241024	111354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	14650	7	6.67	2090	2100	2090	2730	1470	2100	2092.86	0.05	0	0	2106	2102	2096	2092	2086	2105	2095	3	630	100	1470	5	1	3310000	69	-40.98	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.59	2080	20240507	0.48	3055	-31.59	20240507	2080	0.48	20240507	3055	-31.59	20240507	2080	0.48	20240507	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
47	20241024	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	14650	7	6.67	2090	2100	2090	2730	1470	2100	2092.86	0.05	0	0	2106	2102	2096	2092	2086	2105	2095	3	630	100	1470	5	1	3310000	69	-40.98	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.59	2080	20240507	0.48	3055	-31.59	20240507	2080	0.48	20240507	3055	-31.59	20240507	2080	0.48	20240507	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
48	20241024	091514	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	0.05	0	0	2106	2102	2096	2092	2086	2105	2095	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
49	20241023	161357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	219580	105	4.19	2100	2100	2090	2735	1475	2105	2091.24	0.05	0	0	2108	2106	2103	2101	2098	2107	2102	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
50	20241023	151428	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	217480	104	4.16	2100	2100	2090	2735	1475	2105	2091.15	0.05	0	0	2108	2106	2103	2101	2098	2107	2102	3	630	100	1470	5	1	3310000	69	-40.98	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.59	2080	20240507	0.48	3055	-31.59	20240507	2080	0.48	20240507	3055	-31.59	20240507	2080	0.48	20240507	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
51	20241023	141430	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	217480	104	4.16	2100	2100	2090	2735	1475	2105	2091.15	0.05	0	0	2108	2106	2103	2101	2098	2107	2102	3	630	100	1470	5	1	3310000	69	-40.98	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.59	2080	20240507	0.48	3055	-31.59	20240507	2080	0.48	20240507	3055	-31.59	20240507	2080	0.48	20240507	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
52	20241023	131409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	60650	29	1.16	2100	2100	2090	2735	1475	2105	2091.38	0.05	0	0	2108	2106	2103	2101	2098	2107	2102	3	630	100	1470	5	1	3310000	69	-41.08	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
53	20241023	121405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	52270	25	1.00	2100	2100	2090	2735	1475	2105	2090.80	0.05	0	0	2108	2106	2103	2101	2098	2107	2102	3	630	100	1470	5	1	3310000	69	-40.98	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.59	2080	20240507	0.48	3055	-31.59	20240507	2080	0.48	20240507	3055	-31.59	20240507	2080	0.48	20240507	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
54	20241023	111358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	41820	20	0.80	2100	2100	2090	2735	1475	2105	2091.00	0.05	0	0	2108	2106	2103	2101	2098	2107	2102	3	630	100	1470	5	1	3310000	69	-40.98	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.59	2080	20240507	0.48	3055	-31.59	20240507	2080	0.48	20240507	3055	-31.59	20240507	2080	0.48	20240507	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
55	20241023	101402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	4200	2	0.08	2100	2100	2100	2735	1475	2105	2100.00	0.05	0	0	2108	2106	2103	2101	2098	2107	2102	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
56	20241023	091402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.05	0	0	2108	2106	2103	2101	2098	2107	2102	3	630	100	1470	5	1	3310000	70	-41.27	1.11	12	0.00	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		1750	N	N	0	N	00	N
57	20241022	161346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	5256315	2503	13.55	2105	2105	2100	2735	1475	2105	2100.01	0.05	0	-9	2135	2120	2100	2085	2065	2122	2087	3	630	100	1470	5	1	3310000	70	-41.27	1.11	12	0.08	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		1759	N	N	0	N	00	N
58	20241022	151405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	5254210	2502	13.54	2105	2105	2100	2735	1475	2105	2100.00	0.05	0	-9	2135	2120	2100	2085	2065	2122	2087	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.08	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1759	N	N	0	N	00	N
59	20241022	141404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	333910	159	0.86	2105	2105	2100	2735	1475	2105	2100.06	0.05	0	-9	2135	2120	2100	2085	2065	2122	2087	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1759	N	N	0	N	00	N
60	20241022	131403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	4210	2	0.01	2105	2105	2105	2735	1475	2105	2105.00	0.05	0	0	2135	2120	2100	2085	2065	2122	2087	3	630	100	1470	5	1	3310000	70	-41.27	1.11	12	0.00	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		1759	N	N	0	N	00	N
61	20241022	121359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	4210	2	0.01	2105	2105	2105	2735	1475	2105	2105.00	0.05	0	0	2135	2120	2100	2085	2065	2122	2087	3	630	100	1470	5	1	3310000	70	-41.27	1.11	12	0.00	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		1759	N	N	0	N	00	N
62	20241022	111354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	4210	2	0.01	2105	2105	2105	2735	1475	2105	2105.00	0.05	0	0	2135	2120	2100	2085	2065	2122	2087	3	630	100	1470	5	1	3310000	70	-41.27	1.11	12	0.00	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		1759	N	N	0	N	00	N
63	20241022	101356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	4210	2	0.01	2105	2105	2105	2735	1475	2105	2105.00	0.05	0	0	2135	2120	2100	2085	2065	2122	2087	3	630	100	1470	5	1	3310000	70	-41.27	1.11	12	0.00	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		1759	N	N	0	N	00	N
64	20241022	091356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.05	0	0	2135	2120	2100	2085	2065	2122	2087	3	630	100	1470	5	1	3310000	70	-41.27	1.11	12	0.00	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		1759	N	N	0	N	00	N
65	20241021	161340	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2105	0	3	0.00	38496200	18475	4993.24	2105	2115	2080	2735	1475	2105	2083.69	0.05	0	8	2111	2107	2101	2097	2091	2110	2100	3	630	100	1470	5	1	3310000	70	-41.27	1.11	12	0.56	-51.00	1903.00	3055	20240507	-31.10	2080	20241021	1.20	3055	-31.10	20240507	2080	1.20	20241021	3055	-31.10	20240507	2080	1.20	20241021	0.00	N	473000	100	3 억		1760	N	N	0	N	00	N
66	20241021	151351	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2105	0	3	0.00	38496200	18475	4993.24	2105	2115	2080	2735	1475	2105	2083.69	0.05	0	8	2111	2107	2101	2097	2091	2110	2100	3	630	100	1470	5	1	3310000	70	-41.27	1.11	12	0.56	-51.00	1903.00	3055	20240507	-31.10	2080	20241021	1.20	3055	-31.10	20240507	2080	1.20	20241021	3055	-31.10	20240507	2080	1.20	20241021	0.00	N	473000	100	3 억		1760	N	N	0	N	00	N
67	20241021	141353	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2105	0	3	0.00	38496200	18475	4993.24	2105	2115	2080	2735	1475	2105	2083.69	0.05	0	8	2111	2107	2101	2097	2091	2110	2100	3	630	100	1470	5	1	3310000	70	-41.27	1.11	12	0.56	-51.00	1903.00	3055	20240507	-31.10	2080	20241021	1.20	3055	-31.10	20240507	2080	1.20	20241021	3055	-31.10	20240507	2080	1.20	20241021	0.00	N	473000	100	3 억		1760	N	N	0	N	00	N
68	20241021	131350	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2090	-15	5	-0.71	25141645	12073	3262.97	2105	2115	2080	2735	1475	2105	2082.47	0.05	0	8	2111	2107	2101	2097	2091	2110	2100	3	630	100	1470	5	1	3310000	69	-40.98	1.10	12	0.36	-51.00	1903.00	3055	20240507	-31.59	2080	20241021	0.48	3055	-31.59	20240507	2080	0.48	20241021	3055	-31.59	20240507	2080	0.48	20241021	0.00	N	473000	100	3 억		1760	N	N	0	N	00	N
69	20241021	121348	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2110	5	2	0.24	25028785	12019	3248.38	2105	2115	2080	2735	1475	2105	2082.43	0.05	0	8	2111	2107	2101	2097	2091	2110	2100	3	630	100	1470	5	1	3310000	70	-41.37	1.11	12	0.36	-51.00	1903.00	3055	20240507	-30.93	2080	20241021	1.44	3055	-30.93	20240507	2080	1.44	20241021	3055	-30.93	20240507	2080	1.44	20241021	0.00	N	473000	100	3 억		1760	N	N	0	N	00	N
70	20241021	111341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	6335	3	0.81	2105	2115	2105	2735	1475	2105	2111.67	0.05	0	0	2111	2107	2101	2097	2091	2110	2100	3	630	100	1470	5	1	3310000	70	-41.47	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		1760	N	N	0	N	00	N
71	20241021	101348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	6335	3	0.81	2105	2115	2105	2735	1475	2105	2111.67	0.05	0	0	2111	2107	2101	2097	2091	2110	2100	3	630	100	1470	5	1	3310000	70	-41.47	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		1760	N	N	0	N	00	N
72	20241021	091345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	2105	1	0.27	2105	2105	2105	2735	1475	2105	2105.00	0.05	0	0	2111	2107	2101	2097	2091	2110	2100	3	630	100	1470	5	1	3310000	70	-41.27	1.11	12	0.00	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		1760	N	N	0	N	00	N
73	20241018	161342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	775480	370	19.29	2105	2105	2095	2735	1475	2105	2095.89	0.05	0	9	2108	2106	2103	2101	2098	2107	2102	3	630	100	1470	5	1	3310000	70	-41.27	1.11	12	0.01	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		1751	N	N	0	N	00	N
74	20241018	151419	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	731275	349	18.20	2105	2105	2095	2735	1475	2105	2095.34	0.05	0	9	2108	2106	2103	2101	2098	2107	2102	3	630	100	1470	5	1	3310000	69	-41.08	1.10	12	0.01	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	0.00	N	473000	100	3 억		1751	N	N	0	N	00	N
75	20241018	141419	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	722895	345	17.99	2105	2105	2095	2735	1475	2105	2095.35	0.05	0	9	2108	2106	2103	2101	2098	2107	2102	3	630	100	1470	5	1	3310000	70	-41.27	1.11	12	0.01	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		1751	N	N	0	N	00	N
76	20241018	131400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	324805	155	8.08	2105	2105	2095	2735	1475	2105	2095.52	0.05	0	9	2108	2106	2103	2101	2098	2107	2102	3	630	100	1470	5	1	3310000	69	-41.08	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	0.00	N	473000	100	3 억		1751	N	N	0	N	00	N
77	20241018	121414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	10510	5	0.26	2105	2105	2100	2735	1475	2105	2102.00	0.05	0	0	2108	2106	2103	2101	2098	2107	2102	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1751	N	N	0	N	00	N
78	20241018	111407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	10510	5	0.26	2105	2105	2100	2735	1475	2105	2102.00	0.05	0	0	2108	2106	2103	2101	2098	2107	2102	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1751	N	N	0	N	00	N
79	20241018	101354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	4210	2	0.10	2105	2105	2105	2735	1475	2105	2105.00	0.05	0	0	2108	2106	2103	2101	2098	2107	2102	3	630	100	1470	5	1	3310000	70	-41.27	1.11	12	0.00	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		1751	N	N	0	N	00	N
80	20241018	091351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.05	0	0	2108	2106	2103	2101	2098	2107	2102	3	630	100	1470	5	1	3310000	70	-41.27	1.11	12	0.00	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		1751	N	N	0	N	00	N
81	20241017	161346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	4037315	1918	160.77	2105	2105	2100	2735	1475	2105	2104.96	0.05	0	0	2118	2111	2098	2091	2078	2115	2095	3	630	100	1470	5	1	3310000	70	-41.27	1.11	12	0.06	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		1751	N	N	0	N	00	N
82	20241017	151351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	4037315	1918	160.77	2105	2105	2100	2735	1475	2105	2104.96	0.05	0	0	2118	2111	2098	2091	2078	2115	2095	3	630	100	1470	5	1	3310000	70	-41.27	1.11	12	0.06	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		1751	N	N	0	N	00	N
83	20241017	141357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	2130230	1012	84.83	2105	2105	2100	2735	1475	2105	2104.97	0.05	0	0	2118	2111	2098	2091	2078	2115	2095	3	630	100	1470	5	1	3310000	70	-41.27	1.11	12	0.03	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		1751	N	N	0	N	00	N
84	20241017	131350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	2130230	1012	84.83	2105	2105	2100	2735	1475	2105	2104.97	0.05	0	0	2118	2111	2098	2091	2078	2115	2095	3	630	100	1470	5	1	3310000	70	-41.27	1.11	12	0.03	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		1751	N	N	0	N	00	N
85	20241017	121356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	2123915	1009	84.58	2105	2105	2100	2735	1475	2105	2104.97	0.05	0	0	2118	2111	2098	2091	2078	2115	2095	3	630	100	1470	5	1	3310000	70	-41.27	1.11	12	0.03	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		1751	N	N	0	N	00	N
86	20241017	111354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1677655	797	66.81	2105	2105	2100	2735	1475	2105	2104.96	0.05	0	0	2118	2111	2098	2091	2078	2115	2095	3	630	100	1470	5	1	3310000	70	-41.27	1.11	12	0.02	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		1751	N	N	0	N	00	N
87	20241017	101351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	18915	9	0.75	2105	2105	2100	2735	1475	2105	2101.67	0.05	0	0	2118	2111	2098	2091	2078	2115	2095	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1751	N	N	0	N	00	N
88	20241017	091342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.05	0	0	2118	2111	2098	2091	2078	2115	2095	3	630	100	1470	5	1	3310000	70	-41.27	1.11	12	0.00	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		1751	N	N	0	N	00	N
89	20241016	161334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	2503255	1193	228.11	2090	2105	2085	2730	1470	2100	2098.29	0.05	0	-2	2106	2102	2096	2092	2086	2105	2095	3	630	100	1470	5	1	3310000	70	-41.27	1.11	12	0.04	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		1753	N	N	0	N	00	N
90	20241016	151342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	2503255	1193	228.11	2090	2105	2085	2730	1470	2100	2098.29	0.05	0	-2	2106	2102	2096	2092	2086	2105	2095	3	630	100	1470	5	1	3310000	70	-41.27	1.11	12	0.04	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		1753	N	N	0	N	00	N
91	20241016	141345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2289045	1091	208.60	2090	2105	2085	2730	1470	2100	2098.12	0.05	0	-2	2106	2102	2096	2092	2086	2105	2095	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.03	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1753	N	N	0	N	00	N
92	20241016	131338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	514545	246	47.04	2090	2105	2085	2730	1470	2100	2091.65	0.05	0	-2	2106	2102	2096	2092	2086	2105	2095	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.01	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1753	N	N	0	N	00	N
93	20241016	121338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	399045	191	36.52	2090	2105	2085	2730	1470	2100	2089.24	0.05	0	-2	2106	2102	2096	2092	2086	2105	2095	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.01	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1753	N	N	0	N	00	N
94	20241016	111336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	332055	159	30.40	2090	2105	2085	2730	1470	2100	2088.40	0.05	0	0	2106	2102	2096	2092	2086	2105	2095	3	630	100	1470	5	1	3310000	69	-40.88	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.75	2080	20240507	0.24	3055	-31.75	20240507	2080	0.24	20240507	3055	-31.75	20240507	2080	0.24	20240507	0.00	N	473000	100	3 억		1753	N	N	0	N	00	N
95	20241016	101335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	332055	159	30.40	2090	2105	2085	2730	1470	2100	2088.40	0.05	0	0	2106	2102	2096	2092	2086	2105	2095	3	630	100	1470	5	1	3310000	69	-40.88	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.75	2080	20240507	0.24	3055	-31.75	20240507	2080	0.24	20240507	3055	-31.75	20240507	2080	0.24	20240507	0.00	N	473000	100	3 억		1753	N	N	0	N	00	N
96	20241016	091340	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	0.05	0	0	2106	2102	2096	2092	2086	2105	2095	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1753	N	N	0	N	00	N
97	20241015	161329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1093310	523	14.15	2100	2100	2090	2730	1470	2100	2090.46	0.05	0	0	2106	2102	2096	2092	2086	2105	2095	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.02	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1753	N	N	0	N	00	N
98	20241015	151340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1093310	523	14.15	2100	2100	2090	2730	1470	2100	2090.46	0.05	0	0	2106	2102	2096	2092	2086	2105	2095	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.02	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1753	N	N	0	N	00	N
99	20241015	141340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	1089110	521	14.10	2100	2100	2090	2730	1470	2100	2090.42	0.05	0	0	2106	2102	2096	2092	2086	2105	2095	3	630	100	1470	5	1	3310000	69	-40.98	1.10	12	0.02	-51.00	1903.00	3055	20240507	-31.59	2080	20240507	0.48	3055	-31.59	20240507	2080	0.48	20240507	3055	-31.59	20240507	2080	0.48	20240507	0.00	N	473000	100	3 억		1753	N	N	0	N	00	N
100	20241015	131337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	1089110	521	14.10	2100	2100	2090	2730	1470	2100	2090.42	0.05	0	0	2106	2102	2096	2092	2086	2105	2095	3	630	100	1470	5	1	3310000	69	-40.98	1.10	12	0.02	-51.00	1903.00	3055	20240507	-31.59	2080	20240507	0.48	3055	-31.59	20240507	2080	0.48	20240507	3055	-31.59	20240507	2080	0.48	20240507	0.00	N	473000	100	3 억		1753	N	N	0	N	00	N
101	20241015	121340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	1089110	521	14.10	2100	2100	2090	2730	1470	2100	2090.42	0.05	0	0	2106	2102	2096	2092	2086	2105	2095	3	630	100	1470	5	1	3310000	69	-40.98	1.10	12	0.02	-51.00	1903.00	3055	20240507	-31.59	2080	20240507	0.48	3055	-31.59	20240507	2080	0.48	20240507	3055	-31.59	20240507	2080	0.48	20240507	0.00	N	473000	100	3 억		1753	N	N	0	N	00	N
102	20241015	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	35700	17	0.46	2100	2100	2100	2730	1470	2100	2100.00	0.05	0	0	2106	2102	2096	2092	2086	2105	2095	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1753	N	N	0	N	00	N
103	20241015	101341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	25200	12	0.32	2100	2100	2100	2730	1470	2100	2100.00	0.05	0	0	2106	2102	2096	2092	2086	2105	2095	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1753	N	N	0	N	00	N
104	20241015	091337	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	0.05	0	0	2106	2102	2096	2092	2086	2105	2095	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1753	N	N	0	N	00	N
105	20241014	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	7754215	3695	69.74	2095	2100	2090	2720	1470	2095	2098.57	0.05	0	0	2115	2105	2095	2085	2075	2100	2080	3	625	100	1460	5	1	3310000	70	-41.18	1.10	12	0.11	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1753	N	N	0	N	00	N
106	20241014	151319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	7754215	3695	69.74	2095	2100	2090	2720	1470	2095	2098.57	0.05	0	0	2115	2105	2095	2085	2075	2100	2080	3	625	100	1460	5	1	3310000	70	-41.18	1.10	12	0.11	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1753	N	N	0	N	00	N
107	20241014	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	7754215	3695	69.74	2095	2100	2090	2720	1470	2095	2098.57	0.05	0	0	2115	2105	2095	2085	2075	2100	2080	3	625	100	1460	5	1	3310000	70	-41.18	1.10	12	0.11	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1753	N	N	0	N	00	N
108	20241014	131317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	12550	6	0.11	2095	2095	2090	2720	1470	2095	2091.67	0.05	0	0	2115	2105	2095	2085	2075	2100	2080	3	625	100	1460	5	1	3310000	69	-40.98	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.59	2080	20240507	0.48	3055	-31.59	20240507	2080	0.48	20240507	3055	-31.59	20240507	2080	0.48	20240507	0.00	N	473000	100	3 억		1753	N	N	0	N	00	N
109	20241014	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	4190	2	0.04	2095	2095	2095	2720	1470	2095	2095.00	0.05	0	0	2115	2105	2095	2085	2075	2100	2080	3	625	100	1460	5	1	3310000	69	-41.08	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	0.00	N	473000	100	3 억		1753	N	N	0	N	00	N
110	20241014	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	4190	2	0.04	2095	2095	2095	2720	1470	2095	2095.00	0.05	0	0	2115	2105	2095	2085	2075	2100	2080	3	625	100	1460	5	1	3310000	69	-41.08	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	0.00	N	473000	100	3 억		1753	N	N	0	N	00	N
111	20241014	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	4190	2	0.04	2095	2095	2095	2720	1470	2095	2095.00	0.05	0	0	2115	2105	2095	2085	2075	2100	2080	3	625	100	1460	5	1	3310000	69	-41.08	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	0.00	N	473000	100	3 억		1753	N	N	0	N	00	N
112	20241014	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.05	0	0	2115	2105	2095	2085	2075	2100	2080	3	625	100	1460	5	1	3310000	69	-41.08	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	0.00	N	473000	100	3 억		1753	N	N	0	N	00	N
113	20241011	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	11082965	5298	470.52	2105	2105	2085	2735	1475	2105	2091.91	0.05	0	-4280	2115	2110	2105	2100	2095	2107	2097	3	630	100	1470	5	1	3310000	69	-41.08	1.10	12	0.16	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	0.00	N	473000	100	3 억		1753	N	N	0	N	00	N
114	20241011	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	11062015	5288	469.63	2105	2105	2085	2735	1475	2105	2091.91	0.05	0	-4280	2115	2110	2105	2100	2095	2107	2097	3	630	100	1470	5	1	3310000	69	-40.98	1.10	12	0.16	-51.00	1903.00	3055	20240507	-31.59	2080	20240507	0.48	3055	-31.59	20240507	2080	0.48	20240507	3055	-31.59	20240507	2080	0.48	20240507	0.00	N	473000	100	3 억		1753	N	N	0	N	00	N
115	20241011	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	10957515	5238	465.19	2105	2105	2085	2735	1475	2105	2091.93	0.05	0	-4230	2115	2110	2105	2100	2095	2107	2097	3	630	100	1470	5	1	3310000	69	-40.98	1.10	12	0.16	-51.00	1903.00	3055	20240507	-31.59	2080	20240507	0.48	3055	-31.59	20240507	2080	0.48	20240507	3055	-31.59	20240507	2080	0.48	20240507	0.00	N	473000	100	3 억		1753	N	N	0	N	00	N
116	20241011	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	8859175	4234	376.02	2105	2105	2090	2735	1475	2105	2092.39	0.05	0	-3276	2115	2110	2105	2100	2095	2107	2097	3	630	100	1470	5	1	3310000	69	-40.98	1.10	12	0.13	-51.00	1903.00	3055	20240507	-31.59	2080	20240507	0.48	3055	-31.59	20240507	2080	0.48	20240507	3055	-31.59	20240507	2080	0.48	20240507	0.00	N	473000	100	3 억		1753	N	N	0	N	00	N
117	20241011	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	4206835	2008	178.33	2105	2105	2090	2735	1475	2105	2095.04	0.05	0	-1050	2115	2110	2105	2100	2095	2107	2097	3	630	100	1470	5	1	3310000	69	-40.98	1.10	12	0.06	-51.00	1903.00	3055	20240507	-31.59	2080	20240507	0.48	3055	-31.59	20240507	2080	0.48	20240507	3055	-31.59	20240507	2080	0.48	20240507	0.00	N	473000	100	3 억		1753	N	N	0	N	00	N
118	20241011	111302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	3600735	1718	152.58	2105	2105	2090	2735	1475	2105	2095.89	0.05	0	-760	2115	2110	2105	2100	2095	2107	2097	3	630	100	1470	5	1	3310000	69	-40.98	1.10	12	0.05	-51.00	1903.00	3055	20240507	-31.59	2080	20240507	0.48	3055	-31.59	20240507	2080	0.48	20240507	3055	-31.59	20240507	2080	0.48	20240507	0.00	N	473000	100	3 억		1753	N	N	0	N	00	N
119	20241011	101311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	10515	5	0.44	2105	2105	2100	2735	1475	2105	2103.00	0.05	0	-2	2115	2110	2105	2100	2095	2107	2097	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1753	N	N	0	N	00	N
120	20241011	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	6315	3	0.27	2105	2105	2105	2735	1475	2105	2105.00	0.05	0	0	2115	2110	2105	2100	2095	2107	2097	3	630	100	1470	5	1	3310000	70	-41.27	1.11	12	0.00	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		1753	N	N	0	N	00	N
121	20241010	161335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	2364980	1126	2746.34	2110	2110	2100	2740	1480	2110	2100.34	0.05	0	0	2113	2111	2108	2106	2103	2112	2107	3	630	100	1470	5	1	3310000	70	-41.27	1.11	12	0.03	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		1753	N	N	0	N	00	N
122	20241010	151356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	2327090	1108	2702.44	2110	2110	2100	2740	1480	2110	2100.26	0.05	0	0	2113	2111	2108	2106	2103	2112	2107	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.03	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1753	N	N	0	N	00	N
123	20241010	141350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	2121040	1010	2463.41	2110	2110	2100	2740	1480	2110	2100.04	0.05	0	0	2113	2111	2108	2106	2103	2112	2107	3	630	100	1470	5	1	3310000	70	-41.27	1.11	12	0.03	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		1753	N	N	0	N	00	N
124	20241010	131345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	2112620	1006	2453.66	2110	2110	2100	2740	1480	2110	2100.02	0.05	0	0	2113	2111	2108	2106	2103	2112	2107	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.03	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1753	N	N	0	N	00	N
125	20241010	121345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	2104220	1002	2443.90	2110	2110	2100	2740	1480	2110	2100.02	0.05	0	0	2113	2111	2108	2106	2103	2112	2107	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.03	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1753	N	N	0	N	00	N
126	20241010	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	4220	2	4.88	2110	2110	2110	2740	1480	2110	2110.00	0.05	0	0	2113	2111	2108	2106	2103	2112	2107	3	630	100	1470	5	1	3310000	70	-41.37	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	0.00	N	473000	100	3 억		1753	N	N	0	N	00	N
127	20241010	101341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	4220	2	4.88	2110	2110	2110	2740	1480	2110	2110.00	0.05	0	0	2113	2111	2108	2106	2103	2112	2107	3	630	100	1470	5	1	3310000	70	-41.37	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	0.00	N	473000	100	3 억		1753	N	N	0	N	00	N
128	20241010	091347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.05	0	0	2113	2111	2108	2106	2103	2112	2107	3	630	100	1470	5	1	3310000	70	-41.37	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	0.00	N	473000	100	3 억		1753	N	N	0	N	00	N
129	20241008	161331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	86460	41	6.04	2105	2110	2105	2755	1485	2120	2108.78	0.05	0	0	2133	2126	2113	2106	2093	2130	2110	3	635	100	1480	5	1	3310000	70	-41.37	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	0.00	N	473000	100	3 억		1753	N	N	0	N	00	N
130	20241008	151344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	86460	41	6.04	2105	2110	2105	2755	1485	2120	2108.78	0.05	0	0	2133	2126	2113	2106	2093	2130	2110	3	635	100	1480	5	1	3310000	70	-41.37	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	0.00	N	473000	100	3 억		1753	N	N	0	N	00	N
131	20241008	141338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	50590	24	3.53	2105	2110	2105	2755	1485	2120	2107.92	0.05	0	0	2133	2126	2113	2106	2093	2130	2110	3	635	100	1480	5	1	3310000	70	-41.37	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	0.00	N	473000	100	3 억		1753	N	N	0	N	00	N
132	20241008	131337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	42150	20	2.95	2105	2110	2105	2755	1485	2120	2107.50	0.05	0	0	2133	2126	2113	2106	2093	2130	2110	3	635	100	1480	5	1	3310000	70	-41.37	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	0.00	N	473000	100	3 억		1753	N	N	0	N	00	N
133	20241008	121337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	42150	20	2.95	2105	2110	2105	2755	1485	2120	2107.50	0.05	0	0	2133	2126	2113	2106	2093	2130	2110	3	635	100	1480	5	1	3310000	70	-41.37	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	0.00	N	473000	100	3 억		1753	N	N	0	N	00	N
134	20241008	111336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	42150	20	2.95	2105	2110	2105	2755	1485	2120	2107.50	0.05	0	0	2133	2126	2113	2106	2093	2130	2110	3	635	100	1480	5	1	3310000	70	-41.37	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	0.00	N	473000	100	3 억		1753	N	N	0	N	00	N
135	20241008	101337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	25270	12	1.77	2105	2110	2105	2755	1485	2120	2105.83	0.05	0	0	2133	2126	2113	2106	2093	2130	2110	3	635	100	1480	5	1	3310000	70	-41.37	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	0.00	N	473000	100	3 억		1753	N	N	0	N	00	N
136	20241008	091341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.05	0	0	2133	2126	2113	2106	2093	2130	2110	3	635	100	1480	5	1	3310000	70	-41.57	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	0.00	N	473000	100	3 억		1753	N	N	0	N	00	N
137	20241007	161357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	1433955	679	21.35	2115	2120	2100	2740	1480	2110	2111.86	0.05	0	-1	2126	2117	2106	2097	2086	2112	2092	3	630	100	1470	5	1	3310000	70	-41.57	1.11	12	0.02	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
138	20241007	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	1402155	664	20.87	2115	2115	2100	2740	1480	2110	2111.68	0.05	0	-1	2126	2117	2106	2097	2086	2112	2092	3	630	100	1470	5	1	3310000	70	-41.47	1.11	12	0.02	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
139	20241007	141324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	494860	235	7.39	2115	2115	2100	2740	1480	2110	2105.79	0.05	0	-1	2126	2117	2106	2097	2086	2112	2092	3	630	100	1470	5	1	3310000	70	-41.37	1.11	12	0.01	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
140	20241007	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	235395	112	3.52	2115	2115	2100	2740	1480	2110	2101.74	0.05	0	-1	2126	2117	2106	2097	2086	2112	2092	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
141	20241007	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	25380	12	0.38	2115	2115	2115	2740	1480	2110	2115.00	0.05	0	-1	2126	2117	2106	2097	2086	2112	2092	3	630	100	1470	5	1	3310000	70	-41.47	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
142	20241007	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	25380	12	0.38	2115	2115	2115	2740	1480	2110	2115.00	0.05	0	-1	2126	2117	2106	2097	2086	2112	2092	3	630	100	1470	5	1	3310000	70	-41.47	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
143	20241007	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	25380	12	0.38	2115	2115	2115	2740	1480	2110	2115.00	0.05	0	-1	2126	2117	2106	2097	2086	2112	2092	3	630	100	1470	5	1	3310000	70	-41.47	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
144	20241007	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	21150	10	0.31	2115	2115	2115	2740	1480	2110	2115.00	0.05	0	-1	2126	2117	2106	2097	2086	2112	2092	3	630	100	1470	5	1	3310000	70	-41.47	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
145	20241004	161150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	6680520	3181	392.72	2115	2115	2095	2730	1470	2100	2100.13	0.05	0	0	2123	2111	2103	2091	2083	2110	2090	3	630	100	1470	5	1	3310000	70	-41.37	1.11	12	0.10	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
146	20241004	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	6665750	3174	391.85	2115	2115	2095	2730	1470	2100	2100.11	0.05	0	0	2123	2111	2103	2091	2083	2110	2090	3	630	100	1470	5	1	3310000	70	-41.37	1.11	12	0.10	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
147	20241004	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	6665750	3174	391.85	2115	2115	2095	2730	1470	2100	2100.11	0.05	0	0	2123	2111	2103	2091	2083	2110	2090	3	630	100	1470	5	1	3310000	70	-41.37	1.11	12	0.10	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
148	20241004	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	6657310	3170	391.36	2115	2115	2095	2730	1470	2100	2100.10	0.05	0	0	2123	2111	2103	2091	2083	2110	2090	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.10	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
149	20241004	121201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	6461995	3077	379.88	2115	2115	2095	2730	1470	2100	2100.10	0.05	0	0	2123	2111	2103	2091	2083	2110	2090	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.09	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
150	20241004	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	113695	54	6.67	2115	2115	2095	2730	1470	2100	2105.46	0.05	0	0	2123	2111	2103	2091	2083	2110	2090	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
151	20241004	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	40085	19	2.35	2115	2115	2095	2730	1470	2100	2109.74	0.05	0	0	2123	2111	2103	2091	2083	2110	2090	3	630	100	1470	5	1	3310000	70	-41.37	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
152	20241004	091202	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	0.05	0	0	2123	2111	2103	2091	2083	2110	2090	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
153	20241002	161146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1699425	809	94.95	2100	2115	2095	2730	1470	2100	2100.65	0.05	0	0	2130	2115	2105	2090	2080	2110	2085	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.02	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
154	20241002	151203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	1531395	729	85.56	2100	2115	2095	2730	1470	2100	2100.68	0.05	0	74	2130	2115	2105	2090	2080	2110	2085	3	630	100	1470	5	1	3310000	70	-41.27	1.11	12	0.02	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
155	20241002	141204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	1312470	625	73.36	2100	2115	2095	2730	1470	2100	2099.95	0.05	0	74	2130	2115	2105	2090	2080	2110	2085	3	630	100	1470	5	1	3310000	70	-41.47	1.11	12	0.02	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
156	20241002	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1310355	624	73.24	2100	2100	2095	2730	1470	2100	2099.93	0.05	0	74	2130	2115	2105	2090	2080	2110	2085	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.02	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
157	20241002	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1310355	624	73.24	2100	2100	2095	2730	1470	2100	2099.93	0.05	0	74	2130	2115	2105	2090	2080	2110	2085	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.02	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
158	20241002	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1184355	564	66.20	2100	2100	2095	2730	1470	2100	2099.92	0.05	0	74	2130	2115	2105	2090	2080	2110	2085	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.02	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
159	20241002	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	1022655	487	57.16	2100	2100	2095	2730	1470	2100	2099.91	0.05	0	0	2130	2115	2105	2090	2080	2110	2085	3	630	100	1470	5	1	3310000	69	-41.08	1.10	12	0.01	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
160	20241002	091133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	999600	476	55.87	2100	2100	2100	2730	1470	2100	2100.00	0.05	0	0	2130	2115	2105	2090	2080	2110	2085	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.01	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N