KissMeData/433530/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	161411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	160	2	7.00	434285940	180903	708.01	2295	2510	2285	2970	1600	2285	2400.16	0.27	0	35	2321	2302	2281	2262	2241	2292	2252	4	685	100	1590	5	1	4105000	100	59.63	1.20	12	4.41	41.00	2032.00	2510	20241031	-2.59	1889	20231215	29.43	2510	-2.59	20241031	1921	27.28	20240104	2525	-3.17	20240705	2025	20.74	20231215	0.39	N	433530	100	4 억		10987	N	N	0	N	00	N
3	20241031	151433	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	160	2	7.00	417459615	173992	680.96	2295	2510	2285	2970	1600	2285	2399.30	0.27	0	-11	2321	2302	2281	2262	2241	2292	2252	4	685	100	1590	5	1	4105000	100	59.63	1.20	12	4.24	41.00	2032.00	2510	20241031	-2.59	1889	20231215	29.43	2510	-2.59	20241031	1921	27.28	20240104	2525	-3.17	20240705	2025	20.74	20231215	0.39	N	433530	100	4 억		10987	N	N	0	N	00	N
4	20241031	141431	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	165	2	7.22	365883565	152796	598.00	2295	2510	2285	2970	1600	2285	2394.59	0.27	0	-1359	2321	2302	2281	2262	2241	2292	2252	4	685	100	1590	5	1	4105000	101	59.76	1.21	12	3.72	41.00	2032.00	2510	20241031	-2.39	1889	20231215	29.70	2510	-2.39	20241031	1921	27.54	20240104	2525	-2.97	20240705	2025	20.99	20231215	0.39	N	433530	100	4 억		10987	N	N	0	N	00	N
5	20241031	131433	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	70	2	3.06	90682350	39176	153.32	2295	2365	2285	2970	1600	2285	2314.74	0.27	0	-24	2321	2302	2281	2262	2241	2292	2252	4	685	100	1590	5	1	4105000	97	57.44	1.16	12	0.95	41.00	2032.00	2380	20241011	-1.05	1889	20231215	24.67	2380	-1.05	20241011	1921	22.59	20240104	2525	-6.73	20240705	2025	16.30	20231215	0.39	N	433530	100	4 억		10987	N	N	0	N	00	N
6	20241031	121427	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	30	2	1.31	50364330	21909	85.75	2295	2330	2285	2970	1600	2285	2298.80	0.27	0	67	2321	2302	2281	2262	2241	2292	2252	4	685	100	1590	5	1	4105000	95	56.46	1.14	12	0.53	41.00	2032.00	2380	20241011	-2.73	1889	20231215	22.55	2380	-2.73	20241011	1921	20.51	20240104	2525	-8.32	20240705	2025	14.32	20231215	0.39	N	433530	100	4 억		10987	N	N	0	N	00	N
7	20241031	111427	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	15	2	0.66	36926095	16099	63.01	2295	2305	2285	2970	1600	2285	2293.69	0.27	0	40	2321	2302	2281	2262	2241	2292	2252	4	685	100	1590	5	1	4105000	94	56.10	1.13	12	0.39	41.00	2032.00	2380	20241011	-3.36	1889	20231215	21.76	2380	-3.36	20241011	1921	19.73	20240104	2525	-8.91	20240705	2025	13.58	20231215	0.39	N	433530	100	4 억		10987	N	N	0	N	00	N
8	20241031	101430	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	10	2	0.44	19102295	8346	32.66	2295	2295	2285	2970	1600	2285	2288.80	0.27	0	-62	2321	2302	2281	2262	2241	2292	2252	4	685	100	1590	5	1	4105000	94	55.98	1.13	12	0.20	41.00	2032.00	2380	20241011	-3.57	1889	20231215	21.49	2380	-3.57	20241011	1921	19.47	20240104	2525	-9.11	20240705	2025	13.33	20231215	0.39	N	433530	100	4 억		10987	N	N	0	N	00	N
9	20241031	091428	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	9734530	4251	16.64	2295	2295	2285	2970	1600	2285	2289.94	0.27	0	-35	2321	2302	2281	2262	2241	2292	2252	4	685	100	1590	5	1	4105000	94	55.73	1.12	12	0.10	41.00	2032.00	2380	20241011	-3.99	1889	20231215	20.96	2380	-3.99	20241011	1921	18.95	20240104	2525	-9.50	20240705	2025	12.84	20231215	0.39	N	433530	100	4 억		10987	N	N	0	N	00	N
10	20241030	161422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	10	2	0.44	58336590	25551	72.96	2290	2300	2260	2955	1595	2275	2283.14	0.31	0	-1797	2311	2292	2261	2242	2211	2302	2252	4	680	100	1590	5	1	4105000	94	55.73	1.12	12	0.62	41.00	2032.00	2380	20241011	-3.99	1889	20231215	20.96	2380	-3.99	20241011	1921	18.95	20240104	2525	-9.50	20240705	2025	12.84	20231215	0.39	N	433530	100	4 억		12784	N	N	0	N	00	N
11	20241030	151458	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	10	2	0.44	48150060	21093	60.23	2290	2300	2260	2955	1595	2275	2282.75	0.31	0	-1514	2311	2292	2261	2242	2211	2302	2252	4	680	100	1590	5	1	4105000	94	55.73	1.12	12	0.51	41.00	2032.00	2380	20241011	-3.99	1889	20231215	20.96	2380	-3.99	20241011	1921	18.95	20240104	2525	-9.50	20240705	2025	12.84	20231215	0.39	N	433530	100	4 억		12784	N	N	0	N	00	N
12	20241030	141432	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	5	2	0.22	41689610	18247	52.10	2290	2300	2260	2955	1595	2275	2284.74	0.31	0	-2051	2311	2292	2261	2242	2211	2302	2252	4	680	100	1590	5	1	4105000	94	55.61	1.12	12	0.44	41.00	2032.00	2380	20241011	-4.20	1889	20231215	20.70	2380	-4.20	20241011	1921	18.69	20240104	2525	-9.70	20240705	2025	12.59	20231215	0.39	N	433530	100	4 억		12784	N	N	0	N	00	N
13	20241030	131440	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	10	2	0.44	40914410	17907	51.13	2290	2300	2260	2955	1595	2275	2284.83	0.31	0	-1729	2311	2292	2261	2242	2211	2302	2252	4	680	100	1590	5	1	4105000	94	55.73	1.12	12	0.44	41.00	2032.00	2380	20241011	-3.99	1889	20231215	20.96	2380	-3.99	20241011	1921	18.95	20240104	2525	-9.50	20240705	2025	12.84	20231215	0.39	N	433530	100	4 억		12784	N	N	0	N	00	N
14	20241030	121457	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	15	2	0.66	32717630	14296	40.82	2290	2300	2260	2955	1595	2275	2288.59	0.31	0	-1728	2311	2292	2261	2242	2211	2302	2252	4	680	100	1590	5	1	4105000	94	55.85	1.13	12	0.35	41.00	2032.00	2380	20241011	-3.78	1889	20231215	21.23	2380	-3.78	20241011	1921	19.21	20240104	2525	-9.31	20240705	2025	13.09	20231215	0.39	N	433530	100	4 억		12784	N	N	0	N	00	N
15	20241030	111434	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	20	2	0.88	27416280	11981	34.21	2290	2300	2260	2955	1595	2275	2288.31	0.31	0	-1728	2311	2292	2261	2242	2211	2302	2252	4	680	100	1590	5	1	4105000	94	55.98	1.13	12	0.29	41.00	2032.00	2380	20241011	-3.57	1889	20231215	21.49	2380	-3.57	20241011	1921	19.47	20240104	2525	-9.11	20240705	2025	13.33	20231215	0.39	N	433530	100	4 억		12784	N	N	0	N	00	N
16	20241030	101424	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	15	2	0.66	22406150	9793	27.96	2290	2300	2260	2955	1595	2275	2287.98	0.31	0	-754	2311	2292	2261	2242	2211	2302	2252	4	680	100	1590	5	1	4105000	94	55.85	1.13	12	0.24	41.00	2032.00	2380	20241011	-3.78	1889	20231215	21.23	2380	-3.78	20241011	1921	19.21	20240104	2525	-9.31	20240705	2025	13.09	20231215	0.39	N	433530	100	4 억		12784	N	N	0	N	00	N
17	20241030	091432	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	18403940	8024	22.91	2290	2300	2275	2955	1595	2275	2293.61	0.31	0	-629	2311	2292	2261	2242	2211	2302	2252	4	680	100	1590	5	1	4105000	93	55.49	1.12	12	0.20	41.00	2032.00	2380	20241011	-4.41	1889	20231215	20.43	2380	-4.41	20241011	1921	18.43	20240104	2525	-9.90	20240705	2025	12.35	20231215	0.39	N	433530	100	4 억		12784	N	N	0	N	00	N
18	20241029	161337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	20	2	0.89	79428555	35021	665.80	2235	2280	2230	2930	1580	2255	2268.03	0.32	0	-546	2281	2267	2251	2237	2221	2260	2230	4	675	100	1570	5	1	4105000	93	55.49	1.12	12	0.85	41.00	2032.00	2380	20241011	-4.41	1889	20231215	20.43	2380	-4.41	20241011	1921	18.43	20240104	2525	-9.90	20240705	2025	12.35	20231215	0.39	N	433530	100	4 억		13330	N	N	0	N	00	N
19	20241029	151358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	25	2	1.11	79099680	34876	663.04	2235	2280	2230	2930	1580	2255	2268.03	0.32	0	-526	2281	2267	2251	2237	2221	2260	2230	4	675	100	1570	5	1	4105000	94	55.61	1.12	12	0.85	41.00	2032.00	2380	20241011	-4.20	1889	20231215	20.70	2380	-4.20	20241011	1921	18.69	20240104	2525	-9.70	20240705	2025	12.59	20231215	0.39	N	433530	100	4 억		13330	N	N	0	N	00	N
20	20241029	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	5	2	0.22	48000175	21197	402.98	2235	2280	2230	2930	1580	2255	2264.48	0.32	0	-499	2281	2267	2251	2237	2221	2260	2230	4	675	100	1570	5	1	4105000	93	55.12	1.11	12	0.52	41.00	2032.00	2380	20241011	-5.04	1889	20231215	19.64	2380	-5.04	20241011	1921	17.65	20240104	2525	-10.50	20240705	2025	11.60	20231215	0.39	N	433530	100	4 억		13330	N	N	0	N	00	N
21	20241029	131347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	15	2	0.67	18506925	8202	155.93	2235	2270	2230	2930	1580	2255	2256.39	0.32	0	-498	2281	2267	2251	2237	2221	2260	2230	4	675	100	1570	5	1	4105000	93	55.37	1.12	12	0.20	41.00	2032.00	2380	20241011	-4.62	1889	20231215	20.17	2380	-4.62	20241011	1921	18.17	20240104	2525	-10.10	20240705	2025	12.10	20231215	0.39	N	433530	100	4 억		13330	N	N	0	N	00	N
22	20241029	121347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	5	2	0.22	14835200	6582	125.13	2235	2270	2230	2930	1580	2255	2253.90	0.32	0	-497	2281	2267	2251	2237	2221	2260	2230	4	675	100	1570	5	1	4105000	93	55.12	1.11	12	0.16	41.00	2032.00	2380	20241011	-5.04	1889	20231215	19.64	2380	-5.04	20241011	1921	17.65	20240104	2525	-10.50	20240705	2025	11.60	20231215	0.39	N	433530	100	4 억		13330	N	N	0	N	00	N
23	20241029	111410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	5	2	0.22	11824365	5252	99.85	2235	2260	2230	2930	1580	2255	2251.40	0.32	0	-494	2281	2267	2251	2237	2221	2260	2230	4	675	100	1570	5	1	4105000	93	55.12	1.11	12	0.13	41.00	2032.00	2380	20241011	-5.04	1889	20231215	19.64	2380	-5.04	20241011	1921	17.65	20240104	2525	-10.50	20240705	2025	11.60	20231215	0.39	N	433530	100	4 억		13330	N	N	0	N	00	N
24	20241029	101345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-5	5	-0.22	2757695	1231	23.40	2235	2250	2230	2930	1580	2255	2240.21	0.32	0	-566	2281	2267	2251	2237	2221	2260	2230	4	675	100	1570	5	1	4105000	92	54.88	1.11	12	0.03	41.00	2032.00	2380	20241011	-5.46	1889	20231215	19.11	2380	-5.46	20241011	1921	17.13	20240104	2525	-10.89	20240705	2025	11.11	20231215	0.39	N	433530	100	4 억		13330	N	N	0	N	00	N
25	20241028	161328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	0	3	0.00	11823160	5260	26.77	2260	2265	2235	2930	1580	2255	2247.75	0.34	0	-436	2308	2281	2253	2226	2198	2295	2240	4	675	100	1570	5	1	4105000	93	55.00	1.11	12	0.13	41.00	2032.00	2380	20241011	-5.25	1889	20231215	19.38	2380	-5.25	20241011	1921	17.39	20240104	2525	-10.69	20240705	2025	11.36	20231215	0.39	N	433530	100	4 억		13761	N	N	0	N	00	N
26	20241028	151343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	0	3	0.00	11430745	5086	25.88	2260	2265	2235	2930	1580	2255	2247.49	0.34	0	-266	2308	2281	2253	2226	2198	2295	2240	4	675	100	1570	5	1	4105000	93	55.00	1.11	12	0.12	41.00	2032.00	2380	20241011	-5.25	1889	20231215	19.38	2380	-5.25	20241011	1921	17.39	20240104	2525	-10.69	20240705	2025	11.36	20231215	0.39	N	433530	100	4 억		13761	N	N	0	N	00	N
27	20241028	141345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	5	2	0.22	10052830	4475	22.77	2260	2265	2235	2930	1580	2255	2246.44	0.34	0	-247	2308	2281	2253	2226	2198	2295	2240	4	675	100	1570	5	1	4105000	93	55.12	1.11	12	0.11	41.00	2032.00	2380	20241011	-5.04	1889	20231215	19.64	2380	-5.04	20241011	1921	17.65	20240104	2525	-10.50	20240705	2025	11.60	20231215	0.39	N	433530	100	4 억		13761	N	N	0	N	00	N
28	20241028	131338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	10	2	0.44	9015350	4016	20.44	2260	2265	2235	2930	1580	2255	2244.86	0.34	0	-161	2308	2281	2253	2226	2198	2295	2240	4	675	100	1570	5	1	4105000	93	55.24	1.11	12	0.10	41.00	2032.00	2380	20241011	-4.83	1889	20231215	19.90	2380	-4.83	20241011	1921	17.91	20240104	2525	-10.30	20240705	2025	11.85	20231215	0.39	N	433530	100	4 억		13761	N	N	0	N	00	N
29	20241028	121338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-10	5	-0.44	7884300	3516	17.89	2260	2260	2235	2930	1580	2255	2242.41	0.34	0	-124	2308	2281	2253	2226	2198	2295	2240	4	675	100	1570	5	1	4105000	92	54.76	1.10	12	0.09	41.00	2032.00	2380	20241011	-5.67	1889	20231215	18.85	2380	-5.67	20241011	1921	16.87	20240104	2525	-11.09	20240705	2025	10.86	20231215	0.39	N	433530	100	4 억		13761	N	N	0	N	00	N
30	20241028	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-15	5	-0.67	5996120	2673	13.60	2260	2260	2235	2930	1580	2255	2243.22	0.34	0	-109	2308	2281	2253	2226	2198	2295	2240	4	675	100	1570	5	1	4105000	92	54.63	1.10	12	0.07	41.00	2032.00	2380	20241011	-5.88	1889	20231215	18.58	2380	-5.88	20241011	1921	16.61	20240104	2525	-11.29	20240705	2025	10.62	20231215	0.39	N	433530	100	4 억		13761	N	N	0	N	00	N
31	20241028	101324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-15	5	-0.67	3741010	1666	8.48	2260	2260	2235	2930	1580	2255	2245.50	0.34	0	-106	2308	2281	2253	2226	2198	2295	2240	4	675	100	1570	5	1	4105000	92	54.63	1.10	12	0.04	41.00	2032.00	2380	20241011	-5.88	1889	20231215	18.58	2380	-5.88	20241011	1921	16.61	20240104	2525	-11.29	20240705	2025	10.62	20231215	0.39	N	433530	100	4 억		13761	N	N	0	N	00	N
32	20241028	091335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	5	2	0.22	2260	1	0.01	2260	2260	2260	2930	1580	2255	2260.00	0.34	0	0	2308	2281	2253	2226	2198	2295	2240	4	675	100	1570	5	1	4105000	93	55.12	1.11	12	0.00	41.00	2032.00	2380	20241011	-5.04	1889	20231215	19.64	2380	-5.04	20241011	1921	17.65	20240104	2525	-10.50	20240705	2025	11.60	20231215	0.39	N	433530	100	4 억		13761	N	N	0	N	00	N
33	20241025	161336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	15	2	0.67	44136900	19652	129.72	2230	2280	2225	2910	1570	2240	2245.92	0.33	0	115	2266	2252	2231	2217	2196	2260	2225	4	670	100	1560	5	1	4105000	93	55.00	1.11	12	0.48	41.00	2032.00	2380	20241011	-5.25	1889	20231215	19.38	2380	-5.25	20241011	1921	17.39	20240104	2525	-10.69	20240705	2025	11.36	20231215	0.39	N	433530	100	4 억		13646	N	N	0	N	00	N
34	20241025	151341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	15	2	0.67	44136900	19652	129.72	2230	2280	2225	2910	1570	2240	2245.92	0.33	0	115	2266	2252	2231	2217	2196	2260	2225	4	670	100	1560	5	1	4105000	93	55.00	1.11	12	0.48	41.00	2032.00	2380	20241011	-5.25	1889	20231215	19.38	2380	-5.25	20241011	1921	17.39	20240104	2525	-10.69	20240705	2025	11.36	20231215	0.39	N	433530	100	4 억		13646	N	N	0	N	00	N
35	20241025	141338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	42857515	19080	125.95	2230	2280	2225	2910	1570	2240	2246.20	0.33	0	-123	2266	2252	2231	2217	2196	2260	2225	4	670	100	1560	5	1	4105000	92	54.63	1.10	12	0.46	41.00	2032.00	2380	20241011	-5.88	1889	20231215	18.58	2380	-5.88	20241011	1921	16.61	20240104	2525	-11.29	20240705	2025	10.62	20231215	0.39	N	433530	100	4 억		13646	N	N	0	N	00	N
36	20241025	131338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	40	2	1.79	31360100	13957	92.13	2230	2280	2225	2910	1570	2240	2246.91	0.33	0	-122	2266	2252	2231	2217	2196	2260	2225	4	670	100	1560	5	1	4105000	94	55.61	1.12	12	0.34	41.00	2032.00	2380	20241011	-4.20	1889	20231215	20.70	2380	-4.20	20241011	1921	18.69	20240104	2525	-9.70	20240705	2025	12.59	20231215	0.39	N	433530	100	4 억		13646	N	N	0	N	00	N
37	20241025	121342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	10	2	0.45	19942965	8910	58.82	2230	2250	2225	2910	1570	2240	2238.27	0.33	0	-107	2266	2252	2231	2217	2196	2260	2225	4	670	100	1560	5	1	4105000	92	54.88	1.11	12	0.22	41.00	2032.00	2380	20241011	-5.46	1889	20231215	19.11	2380	-5.46	20241011	1921	17.13	20240104	2525	-10.89	20240705	2025	11.11	20231215	0.39	N	433530	100	4 억		13646	N	N	0	N	00	N
38	20241025	111336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	5	2	0.22	14914175	6668	44.02	2230	2245	2225	2910	1570	2240	2236.68	0.33	0	-107	2266	2252	2231	2217	2196	2260	2225	4	670	100	1560	5	1	4105000	92	54.76	1.10	12	0.16	41.00	2032.00	2380	20241011	-5.67	1889	20231215	18.85	2380	-5.67	20241011	1921	16.87	20240104	2525	-11.09	20240705	2025	10.86	20231215	0.39	N	433530	100	4 억		13646	N	N	0	N	00	N
39	20241025	101336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	5	2	0.22	12444675	5568	36.75	2230	2245	2225	2910	1570	2240	2235.04	0.33	0	-107	2266	2252	2231	2217	2196	2260	2225	4	670	100	1560	5	1	4105000	92	54.76	1.10	12	0.14	41.00	2032.00	2380	20241011	-5.67	1889	20231215	18.85	2380	-5.67	20241011	1921	16.87	20240104	2525	-11.09	20240705	2025	10.86	20231215	0.39	N	433530	100	4 억		13646	N	N	0	N	00	N
40	20241025	091339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-15	5	-0.67	2274060	1022	6.75	2230	2230	2225	2910	1570	2240	2225.11	0.33	0	0	2266	2252	2231	2217	2196	2260	2225	4	670	100	1560	5	1	4105000	91	54.27	1.09	12	0.02	41.00	2032.00	2380	20241011	-6.51	1889	20231215	17.79	2380	-6.51	20241011	1921	15.83	20240104	2525	-11.88	20240705	2025	9.88	20231215	0.39	N	433530	100	4 억		13646	N	N	0	N	00	N
41	20241024	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	25	2	1.13	33800805	15149	31.88	2210	2245	2210	2875	1555	2215	2231.22	0.33	0	-418	2255	2235	2215	2195	2175	2235	2195	4	660	100	1550	5	1	4105000	92	54.63	1.10	12	0.37	41.00	2032.00	2380	20241011	-5.88	1889	20231215	18.58	2380	-5.88	20241011	1921	16.61	20240104	2525	-11.29	20240705	2025	10.62	20231215	0.39	N	433530	100	4 억		13664	N	N	0	N	00	N
42	20241024	151323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	20	2	0.90	33245275	14901	31.36	2210	2245	2210	2875	1555	2215	2231.08	0.33	0	-245	2255	2235	2215	2195	2175	2235	2195	4	660	100	1550	5	1	4105000	92	54.51	1.10	12	0.36	41.00	2032.00	2380	20241011	-6.09	1889	20231215	18.32	2380	-6.09	20241011	1921	16.35	20240104	2525	-11.49	20240705	2025	10.37	20231215	0.39	N	433530	100	4 억		13664	N	N	0	N	00	N
43	20241024	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	20	2	0.90	28765565	12897	27.14	2210	2245	2210	2875	1555	2215	2230.41	0.33	0	-245	2255	2235	2215	2195	2175	2235	2195	4	660	100	1550	5	1	4105000	92	54.51	1.10	12	0.31	41.00	2032.00	2380	20241011	-6.09	1889	20231215	18.32	2380	-6.09	20241011	1921	16.35	20240104	2525	-11.49	20240705	2025	10.37	20231215	0.39	N	433530	100	4 억		13664	N	N	0	N	00	N
44	20241024	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	25	2	1.13	19566140	8785	18.49	2210	2240	2210	2875	1555	2215	2227.22	0.33	0	-241	2255	2235	2215	2195	2175	2235	2195	4	660	100	1550	5	1	4105000	92	54.63	1.10	12	0.21	41.00	2032.00	2380	20241011	-5.88	1889	20231215	18.58	2380	-5.88	20241011	1921	16.61	20240104	2525	-11.29	20240705	2025	10.62	20231215	0.39	N	433530	100	4 억		13664	N	N	0	N	00	N
45	20241024	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	7046465	3187	6.71	2210	2220	2210	2875	1555	2215	2211.00	0.33	0	-400	2255	2235	2215	2195	2175	2235	2195	4	660	100	1550	5	1	4105000	91	54.02	1.09	12	0.08	41.00	2032.00	2380	20241011	-6.93	1889	20231215	17.26	2380	-6.93	20241011	1921	15.30	20240104	2525	-12.28	20240705	2025	9.38	20231215	0.39	N	433530	100	4 억		13664	N	N	0	N	00	N
46	20241024	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	6555950	2966	6.24	2210	2215	2210	2875	1555	2215	2210.37	0.33	0	-200	2255	2235	2215	2195	2175	2235	2195	4	660	100	1550	5	1	4105000	91	54.02	1.09	12	0.07	41.00	2032.00	2380	20241011	-6.93	1889	20231215	17.26	2380	-6.93	20241011	1921	15.30	20240104	2525	-12.28	20240705	2025	9.38	20231215	0.39	N	433530	100	4 억		13664	N	N	0	N	00	N
47	20241024	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	6356785	2876	6.05	2210	2215	2210	2875	1555	2215	2210.29	0.33	0	-165	2255	2235	2215	2195	2175	2235	2195	4	660	100	1550	5	1	4105000	91	53.90	1.09	12	0.07	41.00	2032.00	2380	20241011	-7.14	1889	20231215	16.99	2380	-7.14	20241011	1921	15.04	20240104	2525	-12.48	20240705	2025	9.14	20231215	0.39	N	433530	100	4 억		13664	N	N	0	N	00	N
48	20241024	091415	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	0.33	0	0	2255	2235	2215	2195	2175	2235	2195	4	660	100	1550	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2380	20241011	-6.93	1889	20231215	17.26	2380	-6.93	20241011	1921	15.30	20240104	2525	-12.28	20240705	2025	9.38	20231215	0.39	N	433530	100	4 억		13664	N	N	0	N	00	N
49	20241023	161318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	105025030	47518	192.73	2215	2235	2195	2875	1555	2215	2210.22	0.30	0	2398	2281	2247	2226	2192	2171	2237	2182	4	660	100	1550	5	1	4105000	91	54.02	1.09	12	1.16	41.00	2032.00	2380	20241011	-6.93	1889	20231215	17.26	2380	-6.93	20241011	1921	15.30	20240104	2525	-12.28	20240705	2025	9.38	20231215	0.39	N	433530	100	4 억		12266	N	N	0	N	00	N
50	20241023	151346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	102378485	46321	187.88	2215	2235	2195	2875	1555	2215	2210.20	0.30	0	1960	2281	2247	2226	2192	2171	2237	2182	4	660	100	1550	5	1	4105000	91	53.90	1.09	12	1.13	41.00	2032.00	2380	20241011	-7.14	1889	20231215	16.99	2380	-7.14	20241011	1921	15.04	20240104	2525	-12.48	20240705	2025	9.14	20231215	0.39	N	433530	100	4 억		12266	N	N	0	N	00	N
51	20241023	141350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	75965780	34372	139.41	2215	2235	2195	2875	1555	2215	2210.11	0.30	0	1159	2281	2247	2226	2192	2171	2237	2182	4	660	100	1550	5	1	4105000	91	54.02	1.09	12	0.84	41.00	2032.00	2380	20241011	-6.93	1889	20231215	17.26	2380	-6.93	20241011	1921	15.30	20240104	2525	-12.28	20240705	2025	9.38	20231215	0.39	N	433530	100	4 억		12266	N	N	0	N	00	N
52	20241023	131330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	10	2	0.45	53318650	24146	97.94	2215	2235	2195	2875	1555	2215	2208.18	0.30	0	1167	2281	2247	2226	2192	2171	2237	2182	4	660	100	1550	5	1	4105000	91	54.27	1.09	12	0.59	41.00	2032.00	2380	20241011	-6.51	1889	20231215	17.79	2380	-6.51	20241011	1921	15.83	20240104	2525	-11.88	20240705	2025	9.88	20231215	0.39	N	433530	100	4 억		12266	N	N	0	N	00	N
53	20241023	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	5	2	0.23	45310745	20544	83.33	2215	2220	2195	2875	1555	2215	2205.55	0.30	0	774	2281	2247	2226	2192	2171	2237	2182	4	660	100	1550	5	1	4105000	91	54.15	1.09	12	0.50	41.00	2032.00	2380	20241011	-6.72	1889	20231215	17.52	2380	-6.72	20241011	1921	15.56	20240104	2525	-12.08	20240705	2025	9.63	20231215	0.39	N	433530	100	4 억		12266	N	N	0	N	00	N
54	20241023	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-10	5	-0.45	42092675	19093	77.44	2215	2215	2195	2875	1555	2215	2204.61	0.30	0	784	2281	2247	2226	2192	2171	2237	2182	4	660	100	1550	5	1	4105000	91	53.78	1.09	12	0.47	41.00	2032.00	2380	20241011	-7.35	1889	20231215	16.73	2380	-7.35	20241011	1921	14.78	20240104	2525	-12.67	20240705	2025	8.89	20231215	0.39	N	433530	100	4 억		12266	N	N	0	N	00	N
55	20241023	101323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	12186610	5511	22.35	2215	2215	2205	2875	1555	2215	2211.32	0.30	0	-134	2281	2247	2226	2192	2171	2237	2182	4	660	100	1550	5	1	4105000	91	54.02	1.09	12	0.13	41.00	2032.00	2380	20241011	-6.93	1889	20231215	17.26	2380	-6.93	20241011	1921	15.30	20240104	2525	-12.28	20240705	2025	9.38	20231215	0.39	N	433530	100	4 억		12266	N	N	0	N	00	N
56	20241023	091324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	3603805	1627	6.60	2215	2215	2215	2875	1555	2215	2215.00	0.30	0	-127	2281	2247	2226	2192	2171	2237	2182	4	660	100	1550	5	1	4105000	91	54.02	1.09	12	0.04	41.00	2032.00	2380	20241011	-6.93	1889	20231215	17.26	2380	-6.93	20241011	1921	15.30	20240104	2525	-12.28	20240705	2025	9.38	20231215	0.39	N	433530	100	4 억		12266	N	N	0	N	00	N
57	20241022	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-50	5	-2.21	54858770	24655	111.56	2245	2260	2205	2940	1590	2265	2225.06	0.30	0	107	2321	2292	2276	2247	2231	2287	2242	4	675	100	1580	5	1	4105000	91	54.02	1.09	12	0.60	41.00	2032.00	2380	20241011	-6.93	1889	20231215	17.26	2380	-6.93	20241011	1921	15.30	20240104	2525	-12.28	20240705	2025	9.38	20231215	0.39	N	433530	100	4 억		12159	N	N	0	N	00	N
58	20241022	151326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-50	5	-2.21	51306755	23049	104.29	2245	2260	2205	2940	1590	2265	2225.99	0.30	0	588	2321	2292	2276	2247	2231	2287	2242	4	675	100	1580	5	1	4105000	91	54.02	1.09	12	0.56	41.00	2032.00	2380	20241011	-6.93	1889	20231215	17.26	2380	-6.93	20241011	1921	15.30	20240104	2525	-12.28	20240705	2025	9.38	20231215	0.39	N	433530	100	4 억		12159	N	N	0	N	00	N
59	20241022	141326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-50	5	-2.21	51213725	23007	104.10	2245	2260	2205	2940	1590	2265	2226.01	0.30	0	588	2321	2292	2276	2247	2231	2287	2242	4	675	100	1580	5	1	4105000	91	54.02	1.09	12	0.56	41.00	2032.00	2380	20241011	-6.93	1889	20231215	17.26	2380	-6.93	20241011	1921	15.30	20240104	2525	-12.28	20240705	2025	9.38	20231215	0.39	N	433530	100	4 억		12159	N	N	0	N	00	N
60	20241022	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-50	5	-2.21	50033130	22474	101.69	2245	2260	2205	2940	1590	2265	2226.27	0.30	0	588	2321	2292	2276	2247	2231	2287	2242	4	675	100	1580	5	1	4105000	91	54.02	1.09	12	0.55	41.00	2032.00	2380	20241011	-6.93	1889	20231215	17.26	2380	-6.93	20241011	1921	15.30	20240104	2525	-12.28	20240705	2025	9.38	20231215	0.39	N	433530	100	4 억		12159	N	N	0	N	00	N
61	20241022	121320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-50	5	-2.21	37186130	16674	75.45	2245	2260	2205	2940	1590	2265	2230.19	0.30	0	588	2321	2292	2276	2247	2231	2287	2242	4	675	100	1580	5	1	4105000	91	54.02	1.09	12	0.41	41.00	2032.00	2380	20241011	-6.93	1889	20231215	17.26	2380	-6.93	20241011	1921	15.30	20240104	2525	-12.28	20240705	2025	9.38	20231215	0.39	N	433530	100	4 억		12159	N	N	0	N	00	N
62	20241022	111315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-55	5	-2.43	34220975	15337	69.40	2245	2260	2205	2940	1590	2265	2231.27	0.30	0	588	2321	2292	2276	2247	2231	2287	2242	4	675	100	1580	5	1	4105000	91	53.90	1.09	12	0.37	41.00	2032.00	2380	20241011	-7.14	1889	20231215	16.99	2380	-7.14	20241011	1921	15.04	20240104	2525	-12.48	20240705	2025	9.14	20231215	0.39	N	433530	100	4 억		12159	N	N	0	N	00	N
63	20241022	101318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-5	5	-0.22	5914800	2630	11.90	2245	2260	2245	2940	1590	2265	2248.97	0.30	0	0	2321	2292	2276	2247	2231	2287	2242	4	675	100	1580	5	1	4105000	93	55.12	1.11	12	0.06	41.00	2032.00	2380	20241011	-5.04	1889	20231215	19.64	2380	-5.04	20241011	1921	17.65	20240104	2525	-10.50	20240705	2025	11.60	20231215	0.39	N	433530	100	4 억		12159	N	N	0	N	00	N
64	20241022	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-15	5	-0.66	5847000	2600	11.76	2245	2250	2245	2940	1590	2265	2248.85	0.30	0	0	2321	2292	2276	2247	2231	2287	2242	4	675	100	1580	5	1	4105000	92	54.88	1.11	12	0.06	41.00	2032.00	2380	20241011	-5.46	1889	20231215	19.11	2380	-5.46	20241011	1921	17.13	20240104	2525	-10.89	20240705	2025	11.11	20231215	0.39	N	433530	100	4 억		12159	N	N	0	N	00	N
65	20241021	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-35	5	-1.52	50356820	22100	121.84	2265	2305	2260	2990	1610	2300	2278.59	0.33	0	-1305	2330	2315	2285	2270	2240	2322	2277	4	690	100	1610	5	1	4105000	93	55.24	1.11	12	0.54	41.00	2032.00	2380	20241011	-4.83	1889	20231215	19.90	2380	-4.83	20241011	1921	17.91	20240104	2525	-10.30	20240705	2025	11.85	20231215	0.39	N	433530	100	4 억		13464	N	N	0	N	00	N
66	20241021	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-35	5	-1.52	49636365	21782	120.09	2265	2305	2260	2990	1610	2300	2278.78	0.33	0	-987	2330	2315	2285	2270	2240	2322	2277	4	690	100	1610	5	1	4105000	93	55.24	1.11	12	0.53	41.00	2032.00	2380	20241011	-4.83	1889	20231215	19.90	2380	-4.83	20241011	1921	17.91	20240104	2525	-10.30	20240705	2025	11.85	20231215	0.39	N	433530	100	4 억		13464	N	N	0	N	00	N
67	20241021	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	27023530	11813	65.13	2265	2305	2265	2990	1610	2300	2287.61	0.33	0	-1278	2330	2315	2285	2270	2240	2322	2277	4	690	100	1610	5	1	4105000	94	55.98	1.13	12	0.29	41.00	2032.00	2380	20241011	-3.57	1889	20231215	21.49	2380	-3.57	20241011	1921	19.47	20240104	2525	-9.11	20240705	2025	13.33	20231215	0.39	N	433530	100	4 억		13464	N	N	0	N	00	N
68	20241021	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-10	5	-0.43	22114805	9665	53.29	2265	2305	2265	2990	1610	2300	2288.13	0.33	0	-1276	2330	2315	2285	2270	2240	2322	2277	4	690	100	1610	5	1	4105000	94	55.85	1.13	12	0.24	41.00	2032.00	2380	20241011	-3.78	1889	20231215	21.23	2380	-3.78	20241011	1921	19.21	20240104	2525	-9.31	20240705	2025	13.09	20231215	0.39	N	433530	100	4 억		13464	N	N	0	N	00	N
69	20241021	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	15478380	6767	37.31	2265	2305	2265	2990	1610	2300	2287.33	0.33	0	-1275	2330	2315	2285	2270	2240	2322	2277	4	690	100	1610	5	1	4105000	94	55.98	1.13	12	0.16	41.00	2032.00	2380	20241011	-3.57	1889	20231215	21.49	2380	-3.57	20241011	1921	19.47	20240104	2525	-9.11	20240705	2025	13.33	20231215	0.39	N	433530	100	4 억		13464	N	N	0	N	00	N
70	20241021	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	10192040	4459	24.58	2265	2305	2265	2990	1610	2300	2285.72	0.33	0	-1071	2330	2315	2285	2270	2240	2322	2277	4	690	100	1610	5	1	4105000	94	55.98	1.13	12	0.11	41.00	2032.00	2380	20241011	-3.57	1889	20231215	21.49	2380	-3.57	20241011	1921	19.47	20240104	2525	-9.11	20240705	2025	13.33	20231215	0.39	N	433530	100	4 억		13464	N	N	0	N	00	N
71	20241021	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	9228140	4039	22.27	2265	2305	2265	2990	1610	2300	2284.76	0.33	0	-726	2330	2315	2285	2270	2240	2322	2277	4	690	100	1610	5	1	4105000	94	55.98	1.13	12	0.10	41.00	2032.00	2380	20241011	-3.57	1889	20231215	21.49	2380	-3.57	20241011	1921	19.47	20240104	2525	-9.11	20240705	2025	13.33	20231215	0.39	N	433530	100	4 억		13464	N	N	0	N	00	N
72	20241021	091307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	527730	232	1.28	2265	2300	2265	2990	1610	2300	2274.70	0.33	0	-203	2330	2315	2285	2270	2240	2322	2277	4	690	100	1610	5	1	4105000	94	56.10	1.13	12	0.01	41.00	2032.00	2380	20241011	-3.36	1889	20231215	21.76	2380	-3.36	20241011	1921	19.73	20240104	2525	-8.91	20240705	2025	13.58	20231215	0.39	N	433530	100	4 억		13464	N	N	0	N	00	N
73	20241018	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	10	2	0.44	41060950	18137	58.44	2280	2300	2255	2975	1605	2290	2263.93	0.34	0	-344	2340	2315	2295	2270	2250	2327	2282	4	685	100	1600	5	1	4105000	94	56.10	1.13	12	0.44	41.00	2032.00	2380	20241011	-3.36	1889	20231215	21.76	2380	-3.36	20241011	1921	19.73	20240104	2525	-8.91	20240705	2025	13.58	20231215	0.39	N	433530	100	4 억		13808	N	N	0	N	00	N
74	20241018	151338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-20	5	-0.87	33824430	14951	48.18	2280	2280	2255	2975	1605	2290	2262.35	0.34	0	-344	2340	2315	2295	2270	2250	2327	2282	4	685	100	1600	5	1	4105000	93	55.37	1.12	12	0.36	41.00	2032.00	2380	20241011	-4.62	1889	20231215	20.17	2380	-4.62	20241011	1921	18.17	20240104	2525	-10.10	20240705	2025	12.10	20231215	0.39	N	433530	100	4 억		13808	N	N	0	N	00	N
75	20241018	141338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-35	5	-1.53	28744110	12708	40.95	2280	2280	2255	2975	1605	2290	2261.89	0.34	0	-337	2340	2315	2295	2270	2250	2327	2282	4	685	100	1600	5	1	4105000	93	55.00	1.11	12	0.31	41.00	2032.00	2380	20241011	-5.25	1889	20231215	19.38	2380	-5.25	20241011	1921	17.39	20240104	2525	-10.69	20240705	2025	11.36	20231215	0.39	N	433530	100	4 억		13808	N	N	0	N	00	N
76	20241018	131323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-25	5	-1.09	13993235	6185	19.93	2280	2280	2260	2975	1605	2290	2262.45	0.34	0	-337	2340	2315	2295	2270	2250	2327	2282	4	685	100	1600	5	1	4105000	93	55.24	1.11	12	0.15	41.00	2032.00	2380	20241011	-4.83	1889	20231215	19.90	2380	-4.83	20241011	1921	17.91	20240104	2525	-10.30	20240705	2025	11.85	20231215	0.39	N	433530	100	4 억		13808	N	N	0	N	00	N
77	20241018	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-25	5	-1.09	13766820	6085	19.61	2280	2280	2260	2975	1605	2290	2262.42	0.34	0	-337	2340	2315	2295	2270	2250	2327	2282	4	685	100	1600	5	1	4105000	93	55.24	1.11	12	0.15	41.00	2032.00	2380	20241011	-4.83	1889	20231215	19.90	2380	-4.83	20241011	1921	17.91	20240104	2525	-10.30	20240705	2025	11.85	20231215	0.39	N	433530	100	4 억		13808	N	N	0	N	00	N
78	20241018	111330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-20	5	-0.87	7420980	3278	10.56	2280	2280	2260	2975	1605	2290	2263.87	0.34	0	-337	2340	2315	2295	2270	2250	2327	2282	4	685	100	1600	5	1	4105000	93	55.37	1.12	12	0.08	41.00	2032.00	2380	20241011	-4.62	1889	20231215	20.17	2380	-4.62	20241011	1921	18.17	20240104	2525	-10.10	20240705	2025	12.10	20231215	0.39	N	433530	100	4 억		13808	N	N	0	N	00	N
79	20241018	101314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-15	5	-0.66	3149270	1392	4.49	2280	2280	2260	2975	1605	2290	2262.41	0.34	0	-189	2340	2315	2295	2270	2250	2327	2282	4	685	100	1600	5	1	4105000	93	55.49	1.12	12	0.03	41.00	2032.00	2380	20241011	-4.41	1889	20231215	20.43	2380	-4.41	20241011	1921	18.43	20240104	2525	-9.90	20240705	2025	12.35	20231215	0.39	N	433530	100	4 억		13808	N	N	0	N	00	N
80	20241018	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-20	5	-0.87	820150	362	1.17	2280	2280	2260	2975	1605	2290	2265.61	0.34	0	-101	2340	2315	2295	2270	2250	2327	2282	4	685	100	1600	5	1	4105000	93	55.37	1.12	12	0.01	41.00	2032.00	2380	20241011	-4.62	1889	20231215	20.17	2380	-4.62	20241011	1921	18.17	20240104	2525	-10.10	20240705	2025	12.10	20231215	0.39	N	433530	100	4 억		13808	N	N	0	N	00	N
81	20241017	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	15	2	0.66	70996625	31034	98.10	2275	2320	2275	2955	1595	2275	2287.70	0.36	0	-771	2305	2290	2265	2250	2225	2297	2257	4	680	100	1590	5	1	4105000	94	55.85	1.13	12	0.76	41.00	2032.00	2380	20241011	-3.78	1889	20231215	21.23	2380	-3.78	20241011	1921	19.21	20240104	2525	-9.31	20240705	2025	13.09	20231215	0.39	N	433530	100	4 억		14579	N	N	0	N	00	N
82	20241017	151312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	10	2	0.44	57648640	25181	79.60	2275	2320	2275	2955	1595	2275	2289.37	0.36	0	362	2305	2290	2265	2250	2225	2297	2257	4	680	100	1590	5	1	4105000	94	55.73	1.12	12	0.61	41.00	2032.00	2380	20241011	-3.99	1889	20231215	20.96	2380	-3.99	20241011	1921	18.95	20240104	2525	-9.50	20240705	2025	12.84	20231215	0.39	N	433530	100	4 억		14579	N	N	0	N	00	N
83	20241017	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	10	2	0.44	55404770	24199	76.50	2275	2320	2275	2955	1595	2275	2289.55	0.36	0	480	2305	2290	2265	2250	2225	2297	2257	4	680	100	1590	5	1	4105000	94	55.73	1.12	12	0.59	41.00	2032.00	2380	20241011	-3.99	1889	20231215	20.96	2380	-3.99	20241011	1921	18.95	20240104	2525	-9.50	20240705	2025	12.84	20231215	0.39	N	433530	100	4 억		14579	N	N	0	N	00	N
84	20241017	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	10	2	0.44	50581125	22088	69.82	2275	2320	2275	2955	1595	2275	2289.98	0.36	0	482	2305	2290	2265	2250	2225	2297	2257	4	680	100	1590	5	1	4105000	94	55.73	1.12	12	0.54	41.00	2032.00	2380	20241011	-3.99	1889	20231215	20.96	2380	-3.99	20241011	1921	18.95	20240104	2525	-9.50	20240705	2025	12.84	20231215	0.39	N	433530	100	4 억		14579	N	N	0	N	00	N
85	20241017	121318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	20	2	0.88	49268685	21516	68.02	2275	2320	2275	2955	1595	2275	2289.86	0.36	0	482	2305	2290	2265	2250	2225	2297	2257	4	680	100	1590	5	1	4105000	94	55.98	1.13	12	0.52	41.00	2032.00	2380	20241011	-3.57	1889	20231215	21.49	2380	-3.57	20241011	1921	19.47	20240104	2525	-9.11	20240705	2025	13.33	20231215	0.39	N	433530	100	4 억		14579	N	N	0	N	00	N
86	20241017	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	20	2	0.88	47926110	20931	66.17	2275	2320	2275	2955	1595	2275	2289.72	0.36	0	544	2305	2290	2265	2250	2225	2297	2257	4	680	100	1590	5	1	4105000	94	55.98	1.13	12	0.51	41.00	2032.00	2380	20241011	-3.57	1889	20231215	21.49	2380	-3.57	20241011	1921	19.47	20240104	2525	-9.11	20240705	2025	13.33	20231215	0.39	N	433530	100	4 억		14579	N	N	0	N	00	N
87	20241017	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	25	2	1.10	41971560	18335	57.96	2275	2320	2275	2955	1595	2275	2289.15	0.36	0	544	2305	2290	2265	2250	2225	2297	2257	4	680	100	1590	5	1	4105000	94	56.10	1.13	12	0.45	41.00	2032.00	2380	20241011	-3.36	1889	20231215	21.76	2380	-3.36	20241011	1921	19.73	20240104	2525	-8.91	20240705	2025	13.58	20231215	0.39	N	433530	100	4 억		14579	N	N	0	N	00	N
88	20241017	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	4782055	2102	6.64	2275	2280	2275	2955	1595	2275	2275.00	0.36	0	-99	2305	2290	2265	2250	2225	2297	2257	4	680	100	1590	5	1	4105000	93	55.49	1.12	12	0.05	41.00	2032.00	2380	20241011	-4.41	1889	20231215	20.43	2380	-4.41	20241011	1921	18.43	20240104	2525	-9.90	20240705	2025	12.35	20231215	0.39	N	433530	100	4 억		14579	N	N	0	N	00	N
89	20241016	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	35	2	1.56	71653180	31634	52.49	2240	2280	2240	2910	1570	2240	2265.07	0.33	0	1054	2323	2281	2253	2211	2183	2275	2205	4	670	100	1560	5	1	4105000	93	55.49	1.12	12	0.77	41.00	2032.00	2380	20241011	-4.41	1889	20231215	20.43	2380	-4.41	20241011	1921	18.43	20240104	2525	-9.90	20240705	2025	12.35	20231215	0.39	N	433530	100	4 억		13525	N	N	0	N	00	N
90	20241016	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	25	2	1.12	59220715	26147	43.38	2240	2280	2240	2910	1570	2240	2264.91	0.33	0	1100	2323	2281	2253	2211	2183	2275	2205	4	670	100	1560	5	1	4105000	93	55.24	1.11	12	0.64	41.00	2032.00	2380	20241011	-4.83	1889	20231215	19.90	2380	-4.83	20241011	1921	17.91	20240104	2525	-10.30	20240705	2025	11.85	20231215	0.39	N	433530	100	4 억		13525	N	N	0	N	00	N
91	20241016	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	25	2	1.12	54518935	24072	39.94	2240	2280	2240	2910	1570	2240	2264.83	0.33	0	1114	2323	2281	2253	2211	2183	2275	2205	4	670	100	1560	5	1	4105000	93	55.24	1.11	12	0.59	41.00	2032.00	2380	20241011	-4.83	1889	20231215	19.90	2380	-4.83	20241011	1921	17.91	20240104	2525	-10.30	20240705	2025	11.85	20231215	0.39	N	433530	100	4 억		13525	N	N	0	N	00	N
92	20241016	131301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	25	2	1.12	42260815	18658	30.96	2240	2280	2240	2910	1570	2240	2265.02	0.33	0	1136	2323	2281	2253	2211	2183	2275	2205	4	670	100	1560	5	1	4105000	93	55.24	1.11	12	0.45	41.00	2032.00	2380	20241011	-4.83	1889	20231215	19.90	2380	-4.83	20241011	1921	17.91	20240104	2525	-10.30	20240705	2025	11.85	20231215	0.39	N	433530	100	4 억		13525	N	N	0	N	00	N
93	20241016	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	30	2	1.34	34845205	15384	25.52	2240	2280	2240	2910	1570	2240	2265.03	0.33	0	1136	2323	2281	2253	2211	2183	2275	2205	4	670	100	1560	5	1	4105000	93	55.37	1.12	12	0.37	41.00	2032.00	2380	20241011	-4.62	1889	20231215	20.17	2380	-4.62	20241011	1921	18.17	20240104	2525	-10.10	20240705	2025	12.10	20231215	0.39	N	433530	100	4 억		13525	N	N	0	N	00	N
94	20241016	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	30	2	1.34	24684685	10908	18.10	2240	2280	2240	2910	1570	2240	2262.99	0.33	0	1136	2323	2281	2253	2211	2183	2275	2205	4	670	100	1560	5	1	4105000	93	55.37	1.12	12	0.27	41.00	2032.00	2380	20241011	-4.62	1889	20231215	20.17	2380	-4.62	20241011	1921	18.17	20240104	2525	-10.10	20240705	2025	12.10	20231215	0.39	N	433530	100	4 억		13525	N	N	0	N	00	N
95	20241016	101257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	35	2	1.56	20278840	8971	14.88	2240	2280	2240	2910	1570	2240	2260.49	0.33	0	1107	2323	2281	2253	2211	2183	2275	2205	4	670	100	1560	5	1	4105000	93	55.49	1.12	12	0.22	41.00	2032.00	2380	20241011	-4.41	1889	20231215	20.43	2380	-4.41	20241011	1921	18.43	20240104	2525	-9.90	20240705	2025	12.35	20231215	0.39	N	433530	100	4 억		13525	N	N	0	N	00	N
96	20241016	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	15	2	0.67	6639880	2954	4.90	2240	2255	2240	2910	1570	2240	2247.76	0.33	0	1403	2323	2281	2253	2211	2183	2275	2205	4	670	100	1560	5	1	4105000	93	55.00	1.11	12	0.07	41.00	2032.00	2380	20241011	-5.25	1889	20231215	19.38	2380	-5.25	20241011	1921	17.39	20240104	2525	-10.69	20240705	2025	11.36	20231215	0.39	N	433530	100	4 억		13525	N	N	0	N	00	N
97	20241015	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-40	5	-1.75	135330540	60271	58.57	2240	2295	2225	2960	1600	2280	2245.37	0.32	0	342	2373	2326	2273	2226	2173	2300	2200	4	680	100	1590	5	1	4105000	92	54.63	1.10	12	1.47	41.00	2032.00	2380	20241011	-5.88	1889	20231215	18.58	2380	-5.88	20241011	1921	16.61	20240104	2525	-11.29	20240705	2025	10.62	20231215	0.39	N	433530	100	4 억		13183	N	N	0	N	00	N
98	20241015	151303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-35	5	-1.54	131614230	58612	56.96	2240	2295	2225	2960	1600	2280	2245.52	0.32	0	823	2373	2326	2273	2226	2173	2300	2200	4	680	100	1590	5	1	4105000	92	54.76	1.10	12	1.43	41.00	2032.00	2380	20241011	-5.67	1889	20231215	18.85	2380	-5.67	20241011	1921	16.87	20240104	2525	-11.09	20240705	2025	10.86	20231215	0.39	N	433530	100	4 억		13183	N	N	0	N	00	N
99	20241015	141303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-45	5	-1.97	113940895	50709	49.28	2240	2295	2225	2960	1600	2280	2246.96	0.32	0	699	2373	2326	2273	2226	2173	2300	2200	4	680	100	1590	5	1	4105000	92	54.51	1.10	12	1.24	41.00	2032.00	2380	20241011	-6.09	1889	20231215	18.32	2380	-6.09	20241011	1921	16.35	20240104	2525	-11.49	20240705	2025	10.37	20231215	0.39	N	433530	100	4 억		13183	N	N	0	N	00	N
100	20241015	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-55	5	-2.41	105754035	47049	45.72	2240	2295	2225	2960	1600	2280	2247.74	0.32	0	738	2373	2326	2273	2226	2173	2300	2200	4	680	100	1590	5	1	4105000	91	54.27	1.09	12	1.15	41.00	2032.00	2380	20241011	-6.51	1889	20231215	17.79	2380	-6.51	20241011	1921	15.83	20240104	2525	-11.88	20240705	2025	9.88	20231215	0.39	N	433530	100	4 억		13183	N	N	0	N	00	N
101	20241015	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-25	5	-1.10	36821910	16267	15.81	2240	2295	2240	2960	1600	2280	2263.60	0.32	0	179	2373	2326	2273	2226	2173	2300	2200	4	680	100	1590	5	1	4105000	93	55.00	1.11	12	0.40	41.00	2032.00	2380	20241011	-5.25	1889	20231215	19.38	2380	-5.25	20241011	1921	17.39	20240104	2525	-10.69	20240705	2025	11.36	20231215	0.39	N	433530	100	4 억		13183	N	N	0	N	00	N
102	20241015	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-20	5	-0.88	27139165	11973	11.64	2240	2295	2240	2960	1600	2280	2266.70	0.32	0	179	2373	2326	2273	2226	2173	2300	2200	4	680	100	1590	5	1	4105000	93	55.12	1.11	12	0.29	41.00	2032.00	2380	20241011	-5.04	1889	20231215	19.64	2380	-5.04	20241011	1921	17.65	20240104	2525	-10.50	20240705	2025	11.60	20231215	0.39	N	433530	100	4 억		13183	N	N	0	N	00	N
103	20241015	101303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-10	5	-0.44	8506375	3753	3.65	2240	2295	2240	2960	1600	2280	2266.55	0.32	0	192	2373	2326	2273	2226	2173	2300	2200	4	680	100	1590	5	1	4105000	93	55.37	1.12	12	0.09	41.00	2032.00	2380	20241011	-4.62	1889	20231215	20.17	2380	-4.62	20241011	1921	18.17	20240104	2525	-10.10	20240705	2025	12.10	20231215	0.39	N	433530	100	4 억		13183	N	N	0	N	00	N
104	20241015	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	15	2	0.66	2664215	1181	1.15	2240	2295	2240	2960	1600	2280	2255.90	0.32	0	36	2373	2326	2273	2226	2173	2300	2200	4	680	100	1590	5	1	4105000	94	55.98	1.13	12	0.03	41.00	2032.00	2380	20241011	-3.57	1889	20231215	21.49	2380	-3.57	20241011	1921	19.47	20240104	2525	-9.11	20240705	2025	13.33	20231215	0.39	N	433530	100	4 억		13183	N	N	0	N	00	N
105	20241014	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-40	5	-1.72	233082390	102905	24.70	2300	2320	2220	3015	1625	2320	2265.02	0.37	0	-2036	2460	2390	2310	2240	2160	2425	2275	4	695	100	1620	5	1	4105000	94	55.61	1.12	12	2.51	41.00	2032.00	2380	20241011	-4.20	1889	20231215	20.70	2380	-4.20	20241011	1921	18.69	20240104	2525	-9.70	20240705	2025	12.59	20231215	0.39	N	433530	100	4 억		15219	N	N	0	N	00	N
106	20241014	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-50	5	-2.16	231545670	102231	24.53	2300	2320	2220	3015	1625	2320	2264.93	0.37	0	-1860	2460	2390	2310	2240	2160	2425	2275	4	695	100	1620	5	1	4105000	93	55.37	1.12	12	2.49	41.00	2032.00	2380	20241011	-4.62	1889	20231215	20.17	2380	-4.62	20241011	1921	18.17	20240104	2525	-10.10	20240705	2025	12.10	20231215	0.39	N	433530	100	4 억		15219	N	N	0	N	00	N
107	20241014	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-20	5	-0.86	174586960	77347	18.56	2300	2310	2220	3015	1625	2320	2257.19	0.37	0	-2246	2460	2390	2310	2240	2160	2425	2275	4	695	100	1620	5	1	4105000	94	56.10	1.13	12	1.88	41.00	2032.00	2380	20241011	-3.36	1889	20231215	21.76	2380	-3.36	20241011	1921	19.73	20240104	2525	-8.91	20240705	2025	13.58	20231215	0.39	N	433530	100	4 억		15219	N	N	0	N	00	N
108	20241014	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-20	5	-0.86	169624960	75189	18.04	2300	2310	2220	3015	1625	2320	2255.98	0.37	0	-2249	2460	2390	2310	2240	2160	2425	2275	4	695	100	1620	5	1	4105000	94	56.10	1.13	12	1.83	41.00	2032.00	2380	20241011	-3.36	1889	20231215	21.76	2380	-3.36	20241011	1921	19.73	20240104	2525	-8.91	20240705	2025	13.58	20231215	0.39	N	433530	100	4 억		15219	N	N	0	N	00	N
109	20241014	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-65	5	-2.80	157928645	70061	16.81	2300	2310	2220	3015	1625	2320	2254.16	0.37	0	-2027	2460	2390	2310	2240	2160	2425	2275	4	695	100	1620	5	1	4105000	93	55.00	1.11	12	1.71	41.00	2032.00	2380	20241011	-5.25	1889	20231215	19.38	2380	-5.25	20241011	1921	17.39	20240104	2525	-10.69	20240705	2025	11.36	20231215	0.39	N	433530	100	4 억		15219	N	N	0	N	00	N
110	20241014	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-65	5	-2.80	152441525	67626	16.23	2300	2310	2220	3015	1625	2320	2254.19	0.37	0	-2027	2460	2390	2310	2240	2160	2425	2275	4	695	100	1620	5	1	4105000	93	55.00	1.11	12	1.65	41.00	2032.00	2380	20241011	-5.25	1889	20231215	19.38	2380	-5.25	20241011	1921	17.39	20240104	2525	-10.69	20240705	2025	11.36	20231215	0.39	N	433530	100	4 억		15219	N	N	0	N	00	N
111	20241014	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-70	5	-3.02	146596720	65040	15.61	2300	2310	2220	3015	1625	2320	2253.95	0.37	0	-1896	2460	2390	2310	2240	2160	2425	2275	4	695	100	1620	5	1	4105000	92	54.88	1.11	12	1.58	41.00	2032.00	2380	20241011	-5.46	1889	20231215	19.11	2380	-5.46	20241011	1921	17.13	20240104	2525	-10.89	20240705	2025	11.11	20231215	0.39	N	433530	100	4 억		15219	N	N	0	N	00	N
112	20241014	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-15	5	-0.65	5639550	2450	0.59	2300	2310	2300	3015	1625	2320	2301.86	0.37	0	-134	2460	2390	2310	2240	2160	2425	2275	4	695	100	1620	5	1	4105000	95	56.22	1.13	12	0.06	41.00	2032.00	2380	20241011	-3.15	1889	20231215	22.02	2380	-3.15	20241011	1921	19.99	20240104	2525	-8.71	20240705	2025	13.83	20231215	0.39	N	433530	100	4 억		15219	N	N	0	N	00	N
113	20241011	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	25	2	1.09	959153315	416689	0.00	2295	2380	2230	2980	1610	2295	2301.84	0.37	0	-141	2460	2460	2460	2460	2460	2460	2460	4	685	100	730	5	1	4105000	95	56.59	1.14	12	10.15	41.00	2032.00	2525	20240705	-8.12	2025	20231215	14.57	2525	-8.12	20240705	2060	12.62	20240104	2525	-8.12	20240705	2025	14.57	20231215	0.39	N	433530	100	4 억		15360	N	N	0	N	00	N
114	20241011	151228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	20	2	0.87	945927600	410986	0.00	2295	2380	2230	2980	1610	2295	2301.61	0.37	0	-141	2460	2460	2460	2460	2460	2460	2460	4	685	100	730	5	1	4105000	95	56.46	1.14	12	10.01	41.00	2032.00	2525	20240705	-8.32	2025	20231215	14.32	2525	-8.32	20240705	2060	12.38	20240104	2525	-8.32	20240705	2025	14.32	20231215	0.39	N	433530	100	4 억		15360	N	N	0	N	00	N
115	20241011	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	25	2	1.09	934345600	405993	0.00	2295	2380	2230	2980	1610	2295	2301.38	0.37	0	-141	2460	2460	2460	2460	2460	2460	2460	4	685	100	730	5	1	4105000	95	56.59	1.14	12	9.89	41.00	2032.00	2525	20240705	-8.12	2025	20231215	14.57	2525	-8.12	20240705	2060	12.62	20240104	2525	-8.12	20240705	2025	14.57	20231215	0.39	N	433530	100	4 억		15360	N	N	0	N	00	N
116	20241011	131233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	50	2	2.18	900253120	391364	0.00	2295	2380	2230	2980	1610	2295	2300.30	0.37	0	-141	2460	2460	2460	2460	2460	2460	2460	4	685	100	730	5	1	4105000	96	57.20	1.15	12	9.53	41.00	2032.00	2525	20240705	-7.13	2025	20231215	15.80	2525	-7.13	20240705	2060	13.83	20240104	2525	-7.13	20240705	2025	15.80	20231215	0.39	N	433530	100	4 억		15360	N	N	0	N	00	N
117	20241011	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	35	2	1.53	871630800	379158	0.00	2295	2380	2230	2980	1610	2295	2298.86	0.37	0	-141	2460	2460	2460	2460	2460	2460	2460	4	685	100	730	5	1	4105000	96	56.83	1.15	12	9.24	41.00	2032.00	2525	20240705	-7.72	2025	20231215	15.06	2525	-7.72	20240705	2060	13.11	20240104	2525	-7.72	20240705	2025	15.06	20231215	0.39	N	433530	100	4 억		15360	N	N	0	N	00	N
118	20241011	111226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	35	2	1.53	843213860	366952	0.00	2295	2380	2230	2980	1610	2295	2297.89	0.37	0	-141	2460	2460	2460	2460	2460	2460	2460	4	685	100	730	5	1	4105000	96	56.83	1.15	12	8.94	41.00	2032.00	2525	20240705	-7.72	2025	20231215	15.06	2525	-7.72	20240705	2060	13.11	20240104	2525	-7.72	20240705	2025	15.06	20231215	0.39	N	433530	100	4 억		15360	N	N	0	N	00	N
119	20241011	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	40	2	1.74	788668995	343529	0.00	2295	2380	2230	2980	1610	2295	2295.79	0.37	0	-141	2460	2460	2460	2460	2460	2460	2460	4	685	100	730	5	1	4105000	96	56.95	1.15	12	8.37	41.00	2032.00	2525	20240705	-7.52	2025	20231215	15.31	2525	-7.52	20240705	2060	13.35	20240104	2525	-7.52	20240705	2025	15.31	20231215	0.39	N	433530	100	4 억		15360	N	N	0	N	00	N
120	20241011	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	0	3	0.00	413744340	182210	0.00	2295	2300	2230	2980	1610	2295	2270.70	0.37	0	-141	2460	2460	2460	2460	2460	2460	2460	4	685	100	730	5	1	4105000	94	55.98	1.13	12	4.44	41.00	2032.00	2525	20240705	-9.11	2025	20231215	13.33	2525	-9.11	20240705	2060	11.41	20240104	2525	-9.11	20240705	2025	13.33	20231215	0.39	N	433530	100	4 억		15360	N	N	0	N	00	N
121	20241010	161258	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.37	0	0	2460	2460	2460	2460	2460	2460	2460	4	735	100	0	5	1	4105000	101	60.00	1.21	12	0.00	41.00	2032.00	2525	20240705	-2.57	2025	20231215	21.48	2525	-2.57	20240705	2060	19.42	20240104	2525	-2.57	20240705	2025	21.48	20231215	0.39	N	433530	100	4 억		15360	N	N	0	N	00	N
122	20241010	151318	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.37	0	0	2460	2460	2460	2460	2460	2460	2460	4	735	100	0	5	1	4105000	101	60.00	1.21	12	0.00	41.00	2032.00	2525	20240705	-2.57	2025	20231215	21.48	2525	-2.57	20240705	2060	19.42	20240104	2525	-2.57	20240705	2025	21.48	20231215	0.39	N	433530	100	4 억		15360	N	N	0	N	00	N
123	20241010	141311	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.37	0	0	2460	2460	2460	2460	2460	2460	2460	4	735	100	0	5	1	4105000	101	60.00	1.21	12	0.00	41.00	2032.00	2525	20240705	-2.57	2025	20231215	21.48	2525	-2.57	20240705	2060	19.42	20240104	2525	-2.57	20240705	2025	21.48	20231215	0.39	N	433530	100	4 억		15360	N	N	0	N	00	N
124	20241010	131307	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.37	0	0	2460	2460	2460	2460	2460	2460	2460	4	735	100	0	5	1	4105000	101	60.00	1.21	12	0.00	41.00	2032.00	2525	20240705	-2.57	2025	20231215	21.48	2525	-2.57	20240705	2060	19.42	20240104	2525	-2.57	20240705	2025	21.48	20231215	0.39	N	433530	100	4 억		15360	N	N	0	N	00	N
125	20241010	121307	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.37	0	0	2460	2460	2460	2460	2460	2460	2460	4	735	100	0	5	1	4105000	101	60.00	1.21	12	0.00	41.00	2032.00	2525	20240705	-2.57	2025	20231215	21.48	2525	-2.57	20240705	2060	19.42	20240104	2525	-2.57	20240705	2025	21.48	20231215	0.39	N	433530	100	4 억		15360	N	N	0	N	00	N
126	20241010	111306	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.37	0	0	2460	2460	2460	2460	2460	2460	2460	4	735	100	0	5	1	4105000	101	60.00	1.21	12	0.00	41.00	2032.00	2525	20240705	-2.57	2025	20231215	21.48	2525	-2.57	20240705	2060	19.42	20240104	2525	-2.57	20240705	2025	21.48	20231215	0.39	N	433530	100	4 억		15360	N	N	0	N	00	N
127	20241010	101304	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.37	0	0	2460	2460	2460	2460	2460	2460	2460	4	735	100	0	5	1	4105000	101	60.00	1.21	12	0.00	41.00	2032.00	2525	20240705	-2.57	2025	20231215	21.48	2525	-2.57	20240705	2060	19.42	20240104	2525	-2.57	20240705	2025	21.48	20231215	0.39	N	433530	100	4 억		15360	N	N	0	N	00	N
128	20241010	091309	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.37	0	0	2460	2460	2460	2460	2460	2460	2460	4	735	100	0	5	1	4105000	101	60.00	1.21	12	0.00	41.00	2032.00	2525	20240705	-2.57	2025	20231215	21.48	2525	-2.57	20240705	2060	19.42	20240104	2525	-2.57	20240705	2025	21.48	20231215	0.39	N	433530	100	4 억		15360	N	N	0	N	00	N
129	20241008	161254	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.37	0	0	2460	2460	2460	2460	2460	2460	2460	4	735	100	0	5	1	4105000	101	60.00	1.21	12	0.00	41.00	2032.00	2525	20240705	-2.57	2025	20231215	21.48	2525	-2.57	20240705	2060	19.42	20240104	2525	-2.57	20240705	2025	21.48	20231215	0.39	N	433530	100	4 억		15360	N	N	0	N	00	N
130	20241008	151306	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.37	0	0	2460	2460	2460	2460	2460	2460	2460	4	735	100	0	5	1	4105000	101	60.00	1.21	12	0.00	41.00	2032.00	2525	20240705	-2.57	2025	20231215	21.48	2525	-2.57	20240705	2060	19.42	20240104	2525	-2.57	20240705	2025	21.48	20231215	0.39	N	433530	100	4 억		15360	N	N	0	N	00	N
131	20241008	141300	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.37	0	0	2460	2460	2460	2460	2460	2460	2460	4	735	100	0	5	1	4105000	101	60.00	1.21	12	0.00	41.00	2032.00	2525	20240705	-2.57	2025	20231215	21.48	2525	-2.57	20240705	2060	19.42	20240104	2525	-2.57	20240705	2025	21.48	20231215	0.39	N	433530	100	4 억		15360	N	N	0	N	00	N
132	20241008	131259	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.37	0	0	2460	2460	2460	2460	2460	2460	2460	4	735	100	0	5	1	4105000	101	60.00	1.21	12	0.00	41.00	2032.00	2525	20240705	-2.57	2025	20231215	21.48	2525	-2.57	20240705	2060	19.42	20240104	2525	-2.57	20240705	2025	21.48	20231215	0.39	N	433530	100	4 억		15360	N	N	0	N	00	N
133	20241008	121300	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.37	0	0	2460	2460	2460	2460	2460	2460	2460	4	735	100	0	5	1	4105000	101	60.00	1.21	12	0.00	41.00	2032.00	2525	20240705	-2.57	2025	20231215	21.48	2525	-2.57	20240705	2060	19.42	20240104	2525	-2.57	20240705	2025	21.48	20231215	0.39	N	433530	100	4 억		15360	N	N	0	N	00	N
134	20241008	111259	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.37	0	0	2460	2460	2460	2460	2460	2460	2460	4	735	100	0	5	1	4105000	101	60.00	1.21	12	0.00	41.00	2032.00	2525	20240705	-2.57	2025	20231215	21.48	2525	-2.57	20240705	2060	19.42	20240104	2525	-2.57	20240705	2025	21.48	20231215	0.39	N	433530	100	4 억		15360	N	N	0	N	00	N
135	20241008	101259	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.37	0	0	2460	2460	2460	2460	2460	2460	2460	4	735	100	0	5	1	4105000	101	60.00	1.21	12	0.00	41.00	2032.00	2525	20240705	-2.57	2025	20231215	21.48	2525	-2.57	20240705	2060	19.42	20240104	2525	-2.57	20240705	2025	21.48	20231215	0.39	N	433530	100	4 억		15360	N	N	0	N	00	N
136	20241008	091303	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.37	0	0	2460	2460	2460	2460	2460	2460	2460	4	735	100	0	5	1	4105000	101	60.00	1.21	12	0.00	41.00	2032.00	2525	20240705	-2.57	2025	20231215	21.48	2525	-2.57	20240705	2060	19.42	20240104	2525	-2.57	20240705	2025	21.48	20231215	0.39	N	433530	100	4 억		15360	N	N	0	N	00	N
137	20241007	161319	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.37	0	0	2460	2460	2460	2460	2460	2460	2460	4	735	100	0	5	1	4105000	101	60.00	1.21	12	0.00	41.00	2032.00	2525	20240705	-2.57	2025	20231215	21.48	2525	-2.57	20240705	2060	19.42	20240104	2525	-2.57	20240705	2025	21.48	20231215	0.39	N	433530	100	4 억		15360	N	N	0	N	00	N
138	20241007	151229	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.37	0	0	2460	2460	2460	2460	2460	2460	2460	4	735	100	0	5	1	4105000	101	60.00	1.21	12	0.00	41.00	2032.00	2525	20240705	-2.57	2025	20231215	21.48	2525	-2.57	20240705	2060	19.42	20240104	2525	-2.57	20240705	2025	21.48	20231215	0.39	N	433530	100	4 억		15360	N	N	0	N	00	N
139	20241007	141246	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.37	0	0	2460	2460	2460	2460	2460	2460	2460	4	735	100	0	5	1	4105000	101	60.00	1.21	12	0.00	41.00	2032.00	2525	20240705	-2.57	2025	20231215	21.48	2525	-2.57	20240705	2060	19.42	20240104	2525	-2.57	20240705	2025	21.48	20231215	0.39	N	433530	100	4 억		15360	N	N	0	N	00	N
140	20241007	131216	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.37	0	0	2460	2460	2460	2460	2460	2460	2460	4	735	100	0	5	1	4105000	101	60.00	1.21	12	0.00	41.00	2032.00	2525	20240705	-2.57	2025	20231215	21.48	2525	-2.57	20240705	2060	19.42	20240104	2525	-2.57	20240705	2025	21.48	20231215	0.39	N	433530	100	4 억		15360	N	N	0	N	00	N
141	20241007	121242	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.37	0	0	2460	2460	2460	2460	2460	2460	2460	4	735	100	0	5	1	4105000	101	60.00	1.21	12	0.00	41.00	2032.00	2525	20240705	-2.57	2025	20231215	21.48	2525	-2.57	20240705	2060	19.42	20240104	2525	-2.57	20240705	2025	21.48	20231215	0.39	N	433530	100	4 억		15360	N	N	0	N	00	N
142	20241007	111200	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.37	0	0	2460	2460	2460	2460	2460	2460	2460	4	735	100	0	5	1	4105000	101	60.00	1.21	12	0.00	41.00	2032.00	2525	20240705	-2.57	2025	20231215	21.48	2525	-2.57	20240705	2060	19.42	20240104	2525	-2.57	20240705	2025	21.48	20231215	0.39	N	433530	100	4 억		15360	N	N	0	N	00	N
143	20241007	101153	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.37	0	0	2460	2460	2460	2460	2460	2460	2460	4	735	100	0	5	1	4105000	101	60.00	1.21	12	0.00	41.00	2032.00	2525	20240705	-2.57	2025	20231215	21.48	2525	-2.57	20240705	2060	19.42	20240104	2525	-2.57	20240705	2025	21.48	20231215	0.39	N	433530	100	4 억		15360	N	N	0	N	00	N
144	20241007	091237	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.37	0	0	2460	2460	2460	2460	2460	2460	2460	4	735	100	0	5	1	4105000	101	60.00	1.21	12	0.00	41.00	2032.00	2525	20240705	-2.57	2025	20231215	21.48	2525	-2.57	20240705	2060	19.42	20240104	2525	-2.57	20240705	2025	21.48	20231215	0.39	N	433530	100	4 억		15360	N	N	0	N	00	N
145	20241004	161117	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.37	0	0	2460	2460	2460	2460	2460	2460	2460	4	735	100	0	5	1	4105000	101	60.00	1.21	12	0.00	41.00	2032.00	2525	20240705	-2.57	2025	20231215	21.48	2525	-2.57	20240705	2060	19.42	20240104	2525	-2.57	20240705	2025	21.48	20231215	0.39	N	433530	100	4 억		15360	N	N	0	N	00	N
146	20241004	151135	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.37	0	0	2460	2460	2460	2460	2460	2460	2460	4	735	100	0	5	1	4105000	101	60.00	1.21	12	0.00	41.00	2032.00	2525	20240705	-2.57	2025	20231215	21.48	2525	-2.57	20240705	2060	19.42	20240104	2525	-2.57	20240705	2025	21.48	20231215	0.39	N	433530	100	4 억		15360	N	N	0	N	00	N
147	20241004	141119	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.37	0	0	2460	2460	2460	2460	2460	2460	2460	4	735	100	0	5	1	4105000	101	60.00	1.21	12	0.00	41.00	2032.00	2525	20240705	-2.57	2025	20231215	21.48	2525	-2.57	20240705	2060	19.42	20240104	2525	-2.57	20240705	2025	21.48	20231215	0.39	N	433530	100	4 억		15360	N	N	0	N	00	N
148	20241004	131133	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.37	0	0	2460	2460	2460	2460	2460	2460	2460	4	735	100	0	5	1	4105000	101	60.00	1.21	12	0.00	41.00	2032.00	2525	20240705	-2.57	2025	20231215	21.48	2525	-2.57	20240705	2060	19.42	20240104	2525	-2.57	20240705	2025	21.48	20231215	0.39	N	433530	100	4 억		15360	N	N	0	N	00	N
149	20241004	121128	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.37	0	0	2460	2460	2460	2460	2460	2460	2460	4	735	100	0	5	1	4105000	101	60.00	1.21	12	0.00	41.00	2032.00	2525	20240705	-2.57	2025	20231215	21.48	2525	-2.57	20240705	2060	19.42	20240104	2525	-2.57	20240705	2025	21.48	20231215	0.39	N	433530	100	4 억		15360	N	N	0	N	00	N
150	20241004	111120	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.37	0	0	2460	2460	2460	2460	2460	2460	2460	4	735	100	0	5	1	4105000	101	60.00	1.21	12	0.00	41.00	2032.00	2525	20240705	-2.57	2025	20231215	21.48	2525	-2.57	20240705	2060	19.42	20240104	2525	-2.57	20240705	2025	21.48	20231215	0.39	N	433530	100	4 억		15360	N	N	0	N	00	N
151	20241004	101124	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.37	0	0	2460	2460	2460	2460	2460	2460	2460	4	735	100	0	5	1	4105000	101	60.00	1.21	12	0.00	41.00	2032.00	2525	20240705	-2.57	2025	20231215	21.48	2525	-2.57	20240705	2060	19.42	20240104	2525	-2.57	20240705	2025	21.48	20231215	0.39	N	433530	100	4 억		15360	N	N	0	N	00	N
152	20241004	091129	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.37	0	0	2460	2460	2460	2460	2460	2460	2460	4	735	100	0	5	1	4105000	101	60.00	1.21	12	0.00	41.00	2032.00	2525	20240705	-2.57	2025	20231215	21.48	2525	-2.57	20240705	2060	19.42	20240104	2525	-2.57	20240705	2025	21.48	20231215	0.39	N	433530	100	4 억		15360	N	N	0	N	00	N
153	20241002	161115	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.37	0	0	2460	2460	2460	2460	2460	2460	2460	4	735	100	0	5	1	4105000	101	60.00	1.21	12	0.00	41.00	2032.00	2525	20240705	-2.57	2025	20231215	21.48	2525	-2.57	20240705	2060	19.42	20240104	2525	-2.57	20240705	2025	21.48	20231215	0.39	N	433530	100	4 억		15360	N	N	0	N	00	N
154	20241002	151131	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.37	0	0	2460	2460	2460	2460	2460	2460	2460	4	735	100	0	5	1	4105000	101	60.00	1.21	12	0.00	41.00	2032.00	2525	20240705	-2.57	2025	20231215	21.48	2525	-2.57	20240705	2060	19.42	20240104	2525	-2.57	20240705	2025	21.48	20231215	0.39	N	433530	100	4 억		15360	N	N	0	N	00	N
155	20241002	141131	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.37	0	0	2460	2460	2460	2460	2460	2460	2460	4	735	100	0	5	1	4105000	101	60.00	1.21	12	0.00	41.00	2032.00	2525	20240705	-2.57	2025	20231215	21.48	2525	-2.57	20240705	2060	19.42	20240104	2525	-2.57	20240705	2025	21.48	20231215	0.39	N	433530	100	4 억		15360	N	N	0	N	00	N
156	20241002	131120	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.37	0	0	2460	2460	2460	2460	2460	2460	2460	4	735	100	0	5	1	4105000	101	60.00	1.21	12	0.00	41.00	2032.00	2525	20240705	-2.57	2025	20231215	21.48	2525	-2.57	20240705	2060	19.42	20240104	2525	-2.57	20240705	2025	21.48	20231215	0.39	N	433530	100	4 억		15360	N	N	0	N	00	N
157	20241002	121121	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.37	0	0	2460	2460	2460	2460	2460	2460	2460	4	735	100	0	5	1	4105000	101	60.00	1.21	12	0.00	41.00	2032.00	2525	20240705	-2.57	2025	20231215	21.48	2525	-2.57	20240705	2060	19.42	20240104	2525	-2.57	20240705	2025	21.48	20231215	0.39	N	433530	100	4 억		15360	N	N	0	N	00	N
158	20241002	111107	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.37	0	0	2460	2460	2460	2460	2460	2460	2460	4	735	100	0	5	1	4105000	101	60.00	1.21	12	0.00	41.00	2032.00	2525	20240705	-2.57	2025	20231215	21.48	2525	-2.57	20240705	2060	19.42	20240104	2525	-2.57	20240705	2025	21.48	20231215	0.39	N	433530	100	4 억		15360	N	N	0	N	00	N
159	20241002	101102	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.37	0	0	2460	2460	2460	2460	2460	2460	2460	4	735	100	0	5	1	4105000	101	60.00	1.21	12	0.00	41.00	2032.00	2525	20240705	-2.57	2025	20231215	21.48	2525	-2.57	20240705	2060	19.42	20240104	2525	-2.57	20240705	2025	21.48	20231215	0.39	N	433530	100	4 억		15360	N	N	0	N	00	N
160	20241002	091103	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.37	0	0	2460	2460	2460	2460	2460	2460	2460	4	735	100	0	5	1	4105000	101	60.00	1.21	12	0.00	41.00	2032.00	2525	20240705	-2.57	2025	20231215	21.48	2525	-2.57	20240705	2060	19.42	20240104	2525	-2.57	20240705	2025	21.48	20231215	0.39	N	433530	100	4 억		15360	N	N	0	N	00	N