KissMeData/440790/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	161417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	5156600	2350	10681.82	2200	2200	2190	2850	1540	2195	2194.30	0.04	0	0	2208	2201	2198	2191	2188	2200	2190	4	655	100	1530	5	1	4050000	89	62.71	1.08	12	0.06	35.00	2028.00	2445	20240502	-10.22	2060	20231109	6.55	2445	-10.22	20240502	2095	4.77	20241007	2445	-10.22	20240502	2060	6.55	20231109	0.00	N	440790	100	4 억		1767	N	N	0	N	00	N
3	20241031	151439	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	5145625	2345	10659.09	2200	2200	2190	2850	1540	2195	2194.30	0.04	0	0	2208	2201	2198	2191	2188	2200	2190	4	655	100	1530	5	1	4050000	89	62.71	1.08	12	0.06	35.00	2028.00	2445	20240502	-10.22	2060	20231109	6.55	2445	-10.22	20240502	2095	4.77	20241007	2445	-10.22	20240502	2060	6.55	20231109	0.00	N	440790	100	4 억		1767	N	N	0	N	00	N
4	20241031	141437	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	4972220	2266	10300.00	2200	2200	2190	2850	1540	2195	2194.27	0.04	0	0	2208	2201	2198	2191	2188	2200	2190	4	655	100	1530	5	1	4050000	89	62.57	1.08	12	0.06	35.00	2028.00	2445	20240502	-10.43	2060	20231109	6.31	2445	-10.43	20240502	2095	4.53	20241007	2445	-10.43	20240502	2060	6.31	20231109	0.00	N	440790	100	4 억		1767	N	N	0	N	00	N
5	20241031	131439	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	4972220	2266	10300.00	2200	2200	2190	2850	1540	2195	2194.27	0.04	0	0	2208	2201	2198	2191	2188	2200	2190	4	655	100	1530	5	1	4050000	89	62.57	1.08	12	0.06	35.00	2028.00	2445	20240502	-10.43	2060	20231109	6.31	2445	-10.43	20240502	2095	4.53	20241007	2445	-10.43	20240502	2060	6.31	20231109	0.00	N	440790	100	4 억		1767	N	N	0	N	00	N
6	20241031	121433	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	4468520	2036	9254.55	2200	2200	2190	2850	1540	2195	2194.75	0.04	0	0	2208	2201	2198	2191	2188	2200	2190	4	655	100	1530	5	1	4050000	89	62.57	1.08	12	0.05	35.00	2028.00	2445	20240502	-10.43	2060	20231109	6.31	2445	-10.43	20240502	2095	4.53	20241007	2445	-10.43	20240502	2060	6.31	20231109	0.00	N	440790	100	4 억		1767	N	N	0	N	00	N
7	20241031	111433	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	4247330	1935	8795.45	2200	2200	2195	2850	1540	2195	2195.00	0.04	0	0	2208	2201	2198	2191	2188	2200	2190	4	655	100	1530	5	1	4050000	89	62.71	1.08	12	0.05	35.00	2028.00	2445	20240502	-10.22	2060	20231109	6.55	2445	-10.22	20240502	2095	4.77	20241007	2445	-10.22	20240502	2060	6.55	20231109	0.00	N	440790	100	4 억		1767	N	N	0	N	00	N
8	20241031	101436	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	32930	15	68.18	2200	2200	2195	2850	1540	2195	2195.33	0.04	0	0	2208	2201	2198	2191	2188	2200	2190	4	655	100	1530	5	1	4050000	89	62.71	1.08	12	0.00	35.00	2028.00	2445	20240502	-10.22	2060	20231109	6.55	2445	-10.22	20240502	2095	4.77	20241007	2445	-10.22	20240502	2060	6.55	20231109	0.00	N	440790	100	4 억		1767	N	N	0	N	00	N
9	20241031	091433	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	2200	1	4.55	2200	2200	2200	2850	1540	2195	2200.00	0.04	0	0	2208	2201	2198	2191	2188	2200	2190	4	655	100	1530	5	1	4050000	89	62.86	1.08	12	0.00	35.00	2028.00	2445	20240502	-10.02	2060	20231109	6.80	2445	-10.02	20240502	2095	5.01	20241007	2445	-10.02	20240502	2060	6.80	20231109	0.00	N	440790	100	4 억		1767	N	N	0	N	00	N
10	20241030	161427	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	48355	22	3.57	2205	2205	2195	2860	1540	2200	2197.95	0.04	0	0	2216	2207	2191	2182	2166	2212	2187	4	660	100	1540	5	1	4050000	89	62.71	1.08	12	0.00	35.00	2028.00	2445	20240502	-10.22	2060	20231109	6.55	2445	-10.22	20240502	2095	4.77	20241007	2445	-10.22	20240502	2060	6.55	20231109	0.00	N	440790	100	4 억		1767	N	N	0	N	00	N
11	20241030	151504	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	39575	18	2.92	2205	2205	2195	2860	1540	2200	2198.61	0.04	0	0	2216	2207	2191	2182	2166	2212	2187	4	660	100	1540	5	1	4050000	89	62.71	1.08	12	0.00	35.00	2028.00	2445	20240502	-10.22	2060	20231109	6.55	2445	-10.22	20240502	2095	4.77	20241007	2445	-10.22	20240502	2060	6.55	20231109	0.00	N	440790	100	4 억		1767	N	N	0	N	00	N
12	20241030	141438	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	15430	7	1.14	2205	2205	2200	2860	1540	2200	2204.29	0.04	0	0	2216	2207	2191	2182	2166	2212	2187	4	660	100	1540	5	1	4050000	89	62.86	1.08	12	0.00	35.00	2028.00	2445	20240502	-10.02	2060	20231109	6.80	2445	-10.02	20240502	2095	5.01	20241007	2445	-10.02	20240502	2060	6.80	20231109	0.00	N	440790	100	4 억		1767	N	N	0	N	00	N
13	20241030	131446	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	13230	6	0.97	2205	2205	2205	2860	1540	2200	2205.00	0.04	0	0	2216	2207	2191	2182	2166	2212	2187	4	660	100	1540	5	1	4050000	89	63.00	1.09	12	0.00	35.00	2028.00	2445	20240502	-9.82	2060	20231109	7.04	2445	-9.82	20240502	2095	5.25	20241007	2445	-9.82	20240502	2060	7.04	20231109	0.00	N	440790	100	4 억		1767	N	N	0	N	00	N
14	20241030	121504	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	13230	6	0.97	2205	2205	2205	2860	1540	2200	2205.00	0.04	0	0	2216	2207	2191	2182	2166	2212	2187	4	660	100	1540	5	1	4050000	89	63.00	1.09	12	0.00	35.00	2028.00	2445	20240502	-9.82	2060	20231109	7.04	2445	-9.82	20240502	2095	5.25	20241007	2445	-9.82	20240502	2060	7.04	20231109	0.00	N	440790	100	4 억		1767	N	N	0	N	00	N
15	20241030	111440	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	13230	6	0.97	2205	2205	2205	2860	1540	2200	2205.00	0.04	0	0	2216	2207	2191	2182	2166	2212	2187	4	660	100	1540	5	1	4050000	89	63.00	1.09	12	0.00	35.00	2028.00	2445	20240502	-9.82	2060	20231109	7.04	2445	-9.82	20240502	2095	5.25	20241007	2445	-9.82	20240502	2060	7.04	20231109	0.00	N	440790	100	4 억		1767	N	N	0	N	00	N
16	20241030	101430	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	13230	6	0.97	2205	2205	2205	2860	1540	2200	2205.00	0.04	0	0	2216	2207	2191	2182	2166	2212	2187	4	660	100	1540	5	1	4050000	89	63.00	1.09	12	0.00	35.00	2028.00	2445	20240502	-9.82	2060	20231109	7.04	2445	-9.82	20240502	2095	5.25	20241007	2445	-9.82	20240502	2060	7.04	20231109	0.00	N	440790	100	4 억		1767	N	N	0	N	00	N
17	20241030	091438	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	4410	2	0.32	2205	2205	2205	2860	1540	2200	2205.00	0.04	0	0	2216	2207	2191	2182	2166	2212	2187	4	660	100	1540	5	1	4050000	89	63.00	1.09	12	0.00	35.00	2028.00	2445	20240502	-9.82	2060	20231109	7.04	2445	-9.82	20240502	2095	5.25	20241007	2445	-9.82	20240502	2060	7.04	20231109	0.00	N	440790	100	4 억		1767	N	N	0	N	00	N
18	20241029	161343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	1345725	616	14.90	2175	2200	2175	2860	1540	2200	2184.62	0.04	0	0	2216	2207	2191	2182	2166	2212	2187	4	660	100	1540	5	1	4050000	89	62.86	1.08	12	0.02	35.00	2028.00	2445	20240502	-10.02	2060	20231109	6.80	2445	-10.02	20240502	2095	5.01	20241007	2445	-10.02	20240502	2060	6.80	20231109	0.00	N	440790	100	4 억		1767	N	N	0	N	00	N
19	20241029	151404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	1321525	605	14.63	2175	2200	2175	2860	1540	2200	2184.34	0.04	0	0	2216	2207	2191	2182	2166	2212	2187	4	660	100	1540	5	1	4050000	89	62.86	1.08	12	0.01	35.00	2028.00	2445	20240502	-10.02	2060	20231109	6.80	2445	-10.02	20240502	2095	5.01	20241007	2445	-10.02	20240502	2060	6.80	20231109	0.00	N	440790	100	4 억		1767	N	N	0	N	00	N
20	20241029	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	663825	304	7.35	2175	2200	2175	2860	1540	2200	2183.63	0.04	0	0	2216	2207	2191	2182	2166	2212	2187	4	660	100	1540	5	1	4050000	89	62.86	1.08	12	0.01	35.00	2028.00	2445	20240502	-10.02	2060	20231109	6.80	2445	-10.02	20240502	2095	5.01	20241007	2445	-10.02	20240502	2060	6.80	20231109	0.00	N	440790	100	4 억		1767	N	N	0	N	00	N
21	20241029	131353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	663825	304	7.35	2175	2200	2175	2860	1540	2200	2183.63	0.04	0	0	2216	2207	2191	2182	2166	2212	2187	4	660	100	1540	5	1	4050000	89	62.86	1.08	12	0.01	35.00	2028.00	2445	20240502	-10.02	2060	20231109	6.80	2445	-10.02	20240502	2095	5.01	20241007	2445	-10.02	20240502	2060	6.80	20231109	0.00	N	440790	100	4 억		1767	N	N	0	N	00	N
22	20241029	121353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	663825	304	7.35	2175	2200	2175	2860	1540	2200	2183.63	0.04	0	0	2216	2207	2191	2182	2166	2212	2187	4	660	100	1540	5	1	4050000	89	62.86	1.08	12	0.01	35.00	2028.00	2445	20240502	-10.02	2060	20231109	6.80	2445	-10.02	20240502	2095	5.01	20241007	2445	-10.02	20240502	2060	6.80	20231109	0.00	N	440790	100	4 억		1767	N	N	0	N	00	N
23	20241029	111417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	663825	304	7.35	2175	2200	2175	2860	1540	2200	2183.63	0.04	0	0	2216	2207	2191	2182	2166	2212	2187	4	660	100	1540	5	1	4050000	89	62.86	1.08	12	0.01	35.00	2028.00	2445	20240502	-10.02	2060	20231109	6.80	2445	-10.02	20240502	2095	5.01	20241007	2445	-10.02	20240502	2060	6.80	20231109	0.00	N	440790	100	4 억		1767	N	N	0	N	00	N
24	20241029	101351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	663825	304	7.35	2175	2200	2175	2860	1540	2200	2183.63	0.04	0	0	2216	2207	2191	2182	2166	2212	2187	4	660	100	1540	5	1	4050000	89	62.86	1.08	12	0.01	35.00	2028.00	2445	20240502	-10.02	2060	20231109	6.80	2445	-10.02	20240502	2095	5.01	20241007	2445	-10.02	20240502	2060	6.80	20231109	0.00	N	440790	100	4 억		1767	N	N	0	N	00	N
25	20241028	161333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	9066660	4134	60.72	2190	2200	2175	2845	1535	2190	2193.19	0.05	0	-56	2206	2197	2181	2172	2156	2202	2177	4	655	100	1530	5	1	4050000	89	62.86	1.08	12	0.10	35.00	2028.00	2445	20240502	-10.02	2060	20231109	6.80	2445	-10.02	20240502	2095	5.01	20241007	2445	-10.02	20240502	2060	6.80	20231109	0.00	N	440790	100	4 억		1823	N	N	0	N	00	N
26	20241028	151348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	9057860	4130	60.66	2190	2200	2175	2845	1535	2190	2193.19	0.05	0	-56	2206	2197	2181	2172	2156	2202	2177	4	655	100	1530	5	1	4050000	89	62.86	1.08	12	0.10	35.00	2028.00	2445	20240502	-10.02	2060	20231109	6.80	2445	-10.02	20240502	2095	5.01	20241007	2445	-10.02	20240502	2060	6.80	20231109	0.00	N	440790	100	4 억		1823	N	N	0	N	00	N
27	20241028	141351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	2092185	957	14.06	2190	2190	2175	2845	1535	2190	2186.19	0.05	0	-5	2206	2197	2181	2172	2156	2202	2177	4	655	100	1530	5	1	4050000	89	62.57	1.08	12	0.02	35.00	2028.00	2445	20240502	-10.43	2060	20231109	6.31	2445	-10.43	20240502	2095	4.53	20241007	2445	-10.43	20240502	2060	6.31	20231109	0.00	N	440790	100	4 억		1823	N	N	0	N	00	N
28	20241028	131343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	2092185	957	14.06	2190	2190	2175	2845	1535	2190	2186.19	0.05	0	-5	2206	2197	2181	2172	2156	2202	2177	4	655	100	1530	5	1	4050000	89	62.57	1.08	12	0.02	35.00	2028.00	2445	20240502	-10.43	2060	20231109	6.31	2445	-10.43	20240502	2095	4.53	20241007	2445	-10.43	20240502	2060	6.31	20231109	0.00	N	440790	100	4 억		1823	N	N	0	N	00	N
29	20241028	121344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	2089995	956	14.04	2190	2190	2175	2845	1535	2190	2186.19	0.05	0	-5	2206	2197	2181	2172	2156	2202	2177	4	655	100	1530	5	1	4050000	88	62.29	1.07	12	0.02	35.00	2028.00	2445	20240502	-10.84	2060	20231109	5.83	2445	-10.84	20240502	2095	4.06	20241007	2445	-10.84	20240502	2060	5.83	20231109	0.00	N	440790	100	4 억		1823	N	N	0	N	00	N
30	20241028	111129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	1904695	871	12.79	2190	2190	2175	2845	1535	2190	2186.79	0.05	0	-5	2206	2197	2181	2172	2156	2202	2177	4	655	100	1530	5	1	4050000	88	62.29	1.07	12	0.02	35.00	2028.00	2445	20240502	-10.84	2060	20231109	5.83	2445	-10.84	20240502	2095	4.06	20241007	2445	-10.84	20240502	2060	5.83	20231109	0.00	N	440790	100	4 억		1823	N	N	0	N	00	N
31	20241028	101330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	1468890	671	9.86	2190	2190	2185	2845	1535	2190	2189.11	0.05	0	-1	2206	2197	2181	2172	2156	2202	2177	4	655	100	1530	5	1	4050000	88	62.43	1.08	12	0.02	35.00	2028.00	2445	20240502	-10.63	2060	20231109	6.07	2445	-10.63	20240502	2095	4.30	20241007	2445	-10.63	20240502	2060	6.07	20231109	0.00	N	440790	100	4 억		1823	N	N	0	N	00	N
32	20241028	091340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	0.05	0	0	2206	2197	2181	2172	2156	2202	2177	4	655	100	1530	5	1	4050000	89	62.57	1.08	12	0.00	35.00	2028.00	2445	20240502	-10.43	2060	20231109	6.31	2445	-10.43	20240502	2095	4.53	20241007	2445	-10.43	20240502	2060	6.31	20231109	0.00	N	440790	100	4 억		1823	N	N	0	N	00	N
33	20241025	161342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	14804150	6808	672.06	2180	2190	2165	2830	1530	2180	2174.52	0.05	0	0	2183	2181	2178	2176	2173	2182	2177	4	650	100	1520	5	1	4050000	89	62.57	1.08	12	0.17	35.00	2028.00	2445	20240502	-10.43	2060	20231109	6.31	2445	-10.43	20240502	2095	4.53	20241007	2445	-10.43	20240502	2060	6.31	20231109	0.00	N	440790	100	4 억		1823	N	N	0	N	00	N
34	20241025	151347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	14777870	6796	670.88	2180	2190	2165	2830	1530	2180	2174.50	0.05	0	0	2183	2181	2178	2176	2173	2182	2177	4	650	100	1520	5	1	4050000	89	62.57	1.08	12	0.17	35.00	2028.00	2445	20240502	-10.43	2060	20231109	6.31	2445	-10.43	20240502	2095	4.53	20241007	2445	-10.43	20240502	2060	6.31	20231109	0.00	N	440790	100	4 억		1823	N	N	0	N	00	N
35	20241025	141344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	12981305	5970	589.34	2180	2190	2165	2830	1530	2180	2174.42	0.05	0	0	2183	2181	2178	2176	2173	2182	2177	4	650	100	1520	5	1	4050000	88	62.29	1.07	12	0.15	35.00	2028.00	2445	20240502	-10.84	2060	20231109	5.83	2445	-10.84	20240502	2095	4.06	20241007	2445	-10.84	20240502	2060	5.83	20231109	0.00	N	440790	100	4 억		1823	N	N	0	N	00	N
36	20241025	131344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	11239485	5171	510.46	2180	2190	2165	2830	1530	2180	2173.56	0.05	0	0	2183	2181	2178	2176	2173	2182	2177	4	650	100	1520	5	1	4050000	88	62.29	1.07	12	0.13	35.00	2028.00	2445	20240502	-10.84	2060	20231109	5.83	2445	-10.84	20240502	2095	4.06	20241007	2445	-10.84	20240502	2060	5.83	20231109	0.00	N	440790	100	4 억		1823	N	N	0	N	00	N
37	20241025	121348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	9759265	4492	443.44	2180	2190	2165	2830	1530	2180	2172.59	0.05	0	0	2183	2181	2178	2176	2173	2182	2177	4	650	100	1520	5	1	4050000	89	62.57	1.08	12	0.11	35.00	2028.00	2445	20240502	-10.43	2060	20231109	6.31	2445	-10.43	20240502	2095	4.53	20241007	2445	-10.43	20240502	2060	6.31	20231109	0.00	N	440790	100	4 억		1823	N	N	0	N	00	N
38	20241025	111341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	9621295	4429	437.22	2180	2180	2165	2830	1530	2180	2172.34	0.05	0	0	2183	2181	2178	2176	2173	2182	2177	4	650	100	1520	5	1	4050000	88	62.29	1.07	12	0.11	35.00	2028.00	2445	20240502	-10.84	2060	20231109	5.83	2445	-10.84	20240502	2095	4.06	20241007	2445	-10.84	20240502	2060	5.83	20231109	0.00	N	440790	100	4 억		1823	N	N	0	N	00	N
39	20241025	101341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	6741515	3108	306.81	2180	2180	2165	2830	1530	2180	2169.08	0.05	0	0	2183	2181	2178	2176	2173	2182	2177	4	650	100	1520	5	1	4050000	88	62.29	1.07	12	0.08	35.00	2028.00	2445	20240502	-10.84	2060	20231109	5.83	2445	-10.84	20240502	2095	4.06	20241007	2445	-10.84	20240502	2060	5.83	20231109	0.00	N	440790	100	4 억		1823	N	N	0	N	00	N
40	20241025	091345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	45780	21	2.07	2180	2180	2180	2830	1530	2180	2180.00	0.05	0	0	2183	2181	2178	2176	2173	2182	2177	4	650	100	1520	5	1	4050000	88	62.29	1.07	12	0.00	35.00	2028.00	2445	20240502	-10.84	2060	20231109	5.83	2445	-10.84	20240502	2095	4.06	20241007	2445	-10.84	20240502	2060	5.83	20231109	0.00	N	440790	100	4 억		1823	N	N	0	N	00	N
41	20241024	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	2203335	1013	11.92	2180	2180	2175	2830	1530	2180	2175.06	0.05	0	-13	2200	2190	2180	2170	2160	2185	2165	4	650	100	1520	5	1	4050000	88	62.29	1.07	12	0.03	35.00	2028.00	2445	20240502	-10.84	2060	20231109	5.83	2445	-10.84	20240502	2095	4.06	20241007	2445	-10.84	20240502	2060	5.83	20231109	0.00	N	440790	100	4 억		1824	N	N	0	N	00	N
42	20241024	151329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	2192435	1008	11.86	2180	2180	2175	2830	1530	2180	2175.03	0.05	0	-8	2200	2190	2180	2170	2160	2185	2165	4	650	100	1520	5	1	4050000	88	62.29	1.07	12	0.02	35.00	2028.00	2445	20240502	-10.84	2060	20231109	5.83	2445	-10.84	20240502	2095	4.06	20241007	2445	-10.84	20240502	2060	5.83	20231109	0.00	N	440790	100	4 억		1824	N	N	0	N	00	N
43	20241024	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	15255	7	0.08	2180	2180	2175	2830	1530	2180	2179.29	0.05	0	-7	2200	2190	2180	2170	2160	2185	2165	4	650	100	1520	5	1	4050000	88	62.29	1.07	12	0.00	35.00	2028.00	2445	20240502	-10.84	2060	20231109	5.83	2445	-10.84	20240502	2095	4.06	20241007	2445	-10.84	20240502	2060	5.83	20231109	0.00	N	440790	100	4 억		1824	N	N	0	N	00	N
44	20241024	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	15255	7	0.08	2180	2180	2175	2830	1530	2180	2179.29	0.05	0	-7	2200	2190	2180	2170	2160	2185	2165	4	650	100	1520	5	1	4050000	88	62.29	1.07	12	0.00	35.00	2028.00	2445	20240502	-10.84	2060	20231109	5.83	2445	-10.84	20240502	2095	4.06	20241007	2445	-10.84	20240502	2060	5.83	20231109	0.00	N	440790	100	4 억		1824	N	N	0	N	00	N
45	20241024	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	15255	7	0.08	2180	2180	2175	2830	1530	2180	2179.29	0.05	0	-7	2200	2190	2180	2170	2160	2185	2165	4	650	100	1520	5	1	4050000	88	62.29	1.07	12	0.00	35.00	2028.00	2445	20240502	-10.84	2060	20231109	5.83	2445	-10.84	20240502	2095	4.06	20241007	2445	-10.84	20240502	2060	5.83	20231109	0.00	N	440790	100	4 억		1824	N	N	0	N	00	N
46	20241024	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	15255	7	0.08	2180	2180	2175	2830	1530	2180	2179.29	0.05	0	-7	2200	2190	2180	2170	2160	2185	2165	4	650	100	1520	5	1	4050000	88	62.29	1.07	12	0.00	35.00	2028.00	2445	20240502	-10.84	2060	20231109	5.83	2445	-10.84	20240502	2095	4.06	20241007	2445	-10.84	20240502	2060	5.83	20231109	0.00	N	440790	100	4 억		1824	N	N	0	N	00	N
47	20241024	101149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	15255	7	0.08	2180	2180	2175	2830	1530	2180	2179.29	0.05	0	-7	2200	2190	2180	2170	2160	2185	2165	4	650	100	1520	5	1	4050000	88	62.29	1.07	12	0.00	35.00	2028.00	2445	20240502	-10.84	2060	20231109	5.83	2445	-10.84	20240502	2095	4.06	20241007	2445	-10.84	20240502	2060	5.83	20231109	0.00	N	440790	100	4 억		1824	N	N	0	N	00	N
48	20241024	091421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	4355	2	0.02	2180	2180	2175	2830	1530	2180	2177.50	0.05	0	-2	2200	2190	2180	2170	2160	2185	2165	4	650	100	1520	5	1	4050000	88	62.14	1.07	12	0.00	35.00	2028.00	2445	20240502	-11.04	2060	20231109	5.58	2445	-11.04	20240502	2095	3.82	20241007	2445	-11.04	20240502	2060	5.58	20231109	0.00	N	440790	100	4 억		1824	N	N	0	N	00	N
49	20241023	161324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	18494955	8499	373.75	2190	2190	2170	2825	1525	2175	2176.13	0.05	0	-1	2185	2180	2175	2170	2165	2177	2167	4	650	100	1520	5	1	4050000	88	62.29	1.07	12	0.21	35.00	2028.00	2445	20240502	-10.84	2060	20231109	5.83	2445	-10.84	20240502	2095	4.06	20241007	2445	-10.84	20240502	2060	5.83	20231109	0.00	N	440790	100	4 억		1825	N	N	0	N	00	N
50	20241023	151352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	18444860	8476	372.74	2190	2190	2170	2825	1525	2175	2176.13	0.05	0	-1	2185	2180	2175	2170	2165	2177	2167	4	650	100	1520	5	1	4050000	88	62.14	1.07	12	0.21	35.00	2028.00	2445	20240502	-11.04	2060	20231109	5.58	2445	-11.04	20240502	2095	3.82	20241007	2445	-11.04	20240502	2060	5.58	20231109	0.00	N	440790	100	4 억		1825	N	N	0	N	00	N
51	20241023	141355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	18444860	8476	372.74	2190	2190	2170	2825	1525	2175	2176.13	0.05	0	-1	2185	2180	2175	2170	2165	2177	2167	4	650	100	1520	5	1	4050000	88	62.14	1.07	12	0.21	35.00	2028.00	2445	20240502	-11.04	2060	20231109	5.58	2445	-11.04	20240502	2095	3.82	20241007	2445	-11.04	20240502	2060	5.58	20231109	0.00	N	440790	100	4 억		1825	N	N	0	N	00	N
52	20241023	131335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	13923035	6397	281.31	2190	2190	2170	2825	1525	2175	2176.49	0.05	0	-1	2185	2180	2175	2170	2165	2177	2167	4	650	100	1520	5	1	4050000	88	62.14	1.07	12	0.16	35.00	2028.00	2445	20240502	-11.04	2060	20231109	5.58	2445	-11.04	20240502	2095	3.82	20241007	2445	-11.04	20240502	2060	5.58	20231109	0.00	N	440790	100	4 억		1825	N	N	0	N	00	N
53	20241023	121331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	10791035	4957	217.99	2190	2190	2170	2825	1525	2175	2176.93	0.05	0	-1	2185	2180	2175	2170	2165	2177	2167	4	650	100	1520	5	1	4050000	88	62.00	1.07	12	0.12	35.00	2028.00	2445	20240502	-11.25	2060	20231109	5.34	2445	-11.25	20240502	2095	3.58	20241007	2445	-11.25	20240502	2060	5.34	20231109	0.00	N	440790	100	4 억		1825	N	N	0	N	00	N
54	20241023	111325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	10248535	4707	206.99	2190	2190	2170	2825	1525	2175	2177.30	0.05	0	-1	2185	2180	2175	2170	2165	2177	2167	4	650	100	1520	5	1	4050000	88	62.00	1.07	12	0.12	35.00	2028.00	2445	20240502	-11.25	2060	20231109	5.34	2445	-11.25	20240502	2095	3.58	20241007	2445	-11.25	20240502	2060	5.34	20231109	0.00	N	440790	100	4 억		1825	N	N	0	N	00	N
55	20241023	101329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	6030340	2767	121.68	2190	2190	2175	2825	1525	2175	2179.38	0.05	0	-1	2185	2180	2175	2170	2165	2177	2167	4	650	100	1520	5	1	4050000	88	62.14	1.07	12	0.07	35.00	2028.00	2445	20240502	-11.04	2060	20231109	5.58	2445	-11.04	20240502	2095	3.82	20241007	2445	-11.04	20240502	2060	5.58	20231109	0.00	N	440790	100	4 억		1825	N	N	0	N	00	N
56	20241023	091329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	15	2	0.69	2190	1	0.04	2190	2190	2190	2825	1525	2175	2190.00	0.05	0	0	2185	2180	2175	2170	2165	2177	2167	4	650	100	1520	5	1	4050000	89	62.57	1.08	12	0.00	35.00	2028.00	2445	20240502	-10.43	2060	20231109	6.31	2445	-10.43	20240502	2095	4.53	20241007	2445	-10.43	20240502	2060	6.31	20231109	0.00	N	440790	100	4 억		1825	N	N	0	N	00	N
57	20241022	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	4953000	2274	126.69	2180	2180	2170	2820	1520	2170	2178.10	0.05	0	-8	2190	2180	2170	2160	2150	2175	2155	4	650	100	1510	5	1	4050000	88	62.14	1.07	12	0.06	35.00	2028.00	2445	20240502	-11.04	2060	20231109	5.58	2445	-11.04	20240502	2095	3.82	20241007	2445	-11.04	20240502	2060	5.58	20231109	0.00	N	440790	100	4 억		1833	N	N	0	N	00	N
58	20241022	151331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	4866020	2234	124.46	2180	2180	2175	2820	1520	2170	2178.16	0.05	0	-4	2190	2180	2170	2160	2150	2175	2155	4	650	100	1510	5	1	4050000	88	62.14	1.07	12	0.06	35.00	2028.00	2445	20240502	-11.04	2060	20231109	5.58	2445	-11.04	20240502	2095	3.82	20241007	2445	-11.04	20240502	2060	5.58	20231109	0.00	N	440790	100	4 억		1833	N	N	0	N	00	N
59	20241022	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	4866020	2234	124.46	2180	2180	2175	2820	1520	2170	2178.16	0.05	0	-4	2190	2180	2170	2160	2150	2175	2155	4	650	100	1510	5	1	4050000	88	62.14	1.07	12	0.06	35.00	2028.00	2445	20240502	-11.04	2060	20231109	5.58	2445	-11.04	20240502	2095	3.82	20241007	2445	-11.04	20240502	2060	5.58	20231109	0.00	N	440790	100	4 억		1833	N	N	0	N	00	N
60	20241022	131330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	4866020	2234	124.46	2180	2180	2175	2820	1520	2170	2178.16	0.05	0	-4	2190	2180	2170	2160	2150	2175	2155	4	650	100	1510	5	1	4050000	88	62.14	1.07	12	0.06	35.00	2028.00	2445	20240502	-11.04	2060	20231109	5.58	2445	-11.04	20240502	2095	3.82	20241007	2445	-11.04	20240502	2060	5.58	20231109	0.00	N	440790	100	4 억		1833	N	N	0	N	00	N
61	20241022	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	4618070	2120	118.11	2180	2180	2175	2820	1520	2170	2178.33	0.05	0	-4	2190	2180	2170	2160	2150	2175	2155	4	650	100	1510	5	1	4050000	88	62.14	1.07	12	0.05	35.00	2028.00	2445	20240502	-11.04	2060	20231109	5.58	2445	-11.04	20240502	2095	3.82	20241007	2445	-11.04	20240502	2060	5.58	20231109	0.00	N	440790	100	4 억		1833	N	N	0	N	00	N
62	20241022	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	4618070	2120	118.11	2180	2180	2175	2820	1520	2170	2178.33	0.05	0	-4	2190	2180	2170	2160	2150	2175	2155	4	650	100	1510	5	1	4050000	88	62.14	1.07	12	0.05	35.00	2028.00	2445	20240502	-11.04	2060	20231109	5.58	2445	-11.04	20240502	2095	3.82	20241007	2445	-11.04	20240502	2060	5.58	20231109	0.00	N	440790	100	4 억		1833	N	N	0	N	00	N
63	20241022	101323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	3086870	1416	78.89	2180	2180	2175	2820	1520	2170	2179.99	0.05	0	-2	2190	2180	2170	2160	2150	2175	2155	4	650	100	1510	5	1	4050000	88	62.29	1.07	12	0.03	35.00	2028.00	2445	20240502	-10.84	2060	20231109	5.83	2445	-10.84	20240502	2095	4.06	20241007	2445	-10.84	20240502	2060	5.83	20231109	0.00	N	440790	100	4 억		1833	N	N	0	N	00	N
64	20241022	091323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	2180	1	0.06	2180	2180	2180	2820	1520	2170	2180.00	0.05	0	0	2190	2180	2170	2160	2150	2175	2155	4	650	100	1510	5	1	4050000	88	62.29	1.07	12	0.00	35.00	2028.00	2445	20240502	-10.84	2060	20231109	5.83	2445	-10.84	20240502	2095	4.06	20241007	2445	-10.84	20240502	2060	5.83	20231109	0.00	N	440790	100	4 억		1833	N	N	0	N	00	N
65	20241021	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	3883285	1795	41.96	2180	2180	2160	2840	1530	2185	2163.39	0.04	0	51	2195	2190	2180	2175	2165	2192	2177	4	655	100	1520	5	1	4050000	88	62.00	1.07	12	0.04	35.00	2028.00	2445	20240502	-11.25	2060	20231109	5.34	2445	-11.25	20240502	2095	3.58	20241007	2445	-11.25	20240502	2060	5.34	20231109	0.00	N	440790	100	4 억		1782	N	N	0	N	00	N
66	20241021	151318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	3585995	1658	38.76	2180	2180	2160	2840	1530	2185	2162.84	0.04	0	188	2195	2190	2180	2175	2165	2192	2177	4	655	100	1520	5	1	4050000	88	62.29	1.07	12	0.04	35.00	2028.00	2445	20240502	-10.84	2060	20231109	5.83	2445	-10.84	20240502	2095	4.06	20241007	2445	-10.84	20240502	2060	5.83	20231109	0.00	N	440790	100	4 억		1782	N	N	0	N	00	N
67	20241021	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	2974815	1377	32.19	2180	2180	2160	2840	1530	2185	2160.36	0.04	0	189	2195	2190	2180	2175	2165	2192	2177	4	655	100	1520	5	1	4050000	88	62.14	1.07	12	0.03	35.00	2028.00	2445	20240502	-11.04	2060	20231109	5.58	2445	-11.04	20240502	2095	3.82	20241007	2445	-11.04	20240502	2060	5.58	20231109	0.00	N	440790	100	4 억		1782	N	N	0	N	00	N
68	20241021	131317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	2926965	1355	31.67	2180	2180	2160	2840	1530	2185	2160.12	0.04	0	211	2195	2190	2180	2175	2165	2192	2177	4	655	100	1520	5	1	4050000	88	62.29	1.07	12	0.03	35.00	2028.00	2445	20240502	-10.84	2060	20231109	5.83	2445	-10.84	20240502	2095	4.06	20241007	2445	-10.84	20240502	2060	5.83	20231109	0.00	N	440790	100	4 억		1782	N	N	0	N	00	N
69	20241021	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	2926965	1355	31.67	2180	2180	2160	2840	1530	2185	2160.12	0.04	0	211	2195	2190	2180	2175	2165	2192	2177	4	655	100	1520	5	1	4050000	88	62.29	1.07	12	0.03	35.00	2028.00	2445	20240502	-10.84	2060	20231109	5.83	2445	-10.84	20240502	2095	4.06	20241007	2445	-10.84	20240502	2060	5.83	20231109	0.00	N	440790	100	4 억		1782	N	N	0	N	00	N
70	20241021	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	2926965	1355	31.67	2180	2180	2160	2840	1530	2185	2160.12	0.04	0	211	2195	2190	2180	2175	2165	2192	2177	4	655	100	1520	5	1	4050000	88	62.29	1.07	12	0.03	35.00	2028.00	2445	20240502	-10.84	2060	20231109	5.83	2445	-10.84	20240502	2095	4.06	20241007	2445	-10.84	20240502	2060	5.83	20231109	0.00	N	440790	100	4 억		1782	N	N	0	N	00	N
71	20241021	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	2926965	1355	31.67	2180	2180	2160	2840	1530	2185	2160.12	0.04	0	211	2195	2190	2180	2175	2165	2192	2177	4	655	100	1520	5	1	4050000	88	62.29	1.07	12	0.03	35.00	2028.00	2445	20240502	-10.84	2060	20231109	5.83	2445	-10.84	20240502	2095	4.06	20241007	2445	-10.84	20240502	2060	5.83	20231109	0.00	N	440790	100	4 억		1782	N	N	0	N	00	N
72	20241021	091312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	2180	1	0.02	2180	2180	2180	2840	1530	2185	2180.00	0.04	0	-1	2195	2190	2180	2175	2165	2192	2177	4	655	100	1520	5	1	4050000	88	62.29	1.07	12	0.00	35.00	2028.00	2445	20240502	-10.84	2060	20231109	5.83	2445	-10.84	20240502	2095	4.06	20241007	2445	-10.84	20240502	2060	5.83	20231109	0.00	N	440790	100	4 억		1782	N	N	0	N	00	N
73	20241018	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	9309620	4278	81.02	2175	2185	2170	2825	1525	2175	2176.16	0.04	0	-11	2198	2186	2163	2151	2128	2192	2157	4	650	100	1520	5	1	4050000	88	62.43	1.08	12	0.11	35.00	2028.00	2445	20240502	-10.63	2060	20231109	6.07	2445	-10.63	20240502	2095	4.30	20241007	2445	-10.63	20240502	2060	6.07	20231109	0.00	N	440790	100	4 억		1793	N	N	0	N	00	N
74	20241018	151344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	9309620	4278	81.02	2175	2185	2170	2825	1525	2175	2176.16	0.04	0	-11	2198	2186	2163	2151	2128	2192	2157	4	650	100	1520	5	1	4050000	88	62.43	1.08	12	0.11	35.00	2028.00	2445	20240502	-10.63	2060	20231109	6.07	2445	-10.63	20240502	2095	4.30	20241007	2445	-10.63	20240502	2060	6.07	20231109	0.00	N	440790	100	4 억		1793	N	N	0	N	00	N
75	20241018	141343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	9307435	4277	81.00	2175	2180	2170	2825	1525	2175	2176.16	0.04	0	-11	2198	2186	2163	2151	2128	2192	2157	4	650	100	1520	5	1	4050000	88	62.29	1.07	12	0.11	35.00	2028.00	2445	20240502	-10.84	2060	20231109	5.83	2445	-10.84	20240502	2095	4.06	20241007	2445	-10.84	20240502	2060	5.83	20231109	0.00	N	440790	100	4 억		1793	N	N	0	N	00	N
76	20241018	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	7131795	3279	62.10	2175	2180	2170	2825	1525	2175	2174.99	0.04	0	-11	2198	2186	2163	2151	2128	2192	2157	4	650	100	1520	5	1	4050000	88	62.14	1.07	12	0.08	35.00	2028.00	2445	20240502	-11.04	2060	20231109	5.58	2445	-11.04	20240502	2095	3.82	20241007	2445	-11.04	20240502	2060	5.58	20231109	0.00	N	440790	100	4 억		1793	N	N	0	N	00	N
77	20241018	121339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	7131795	3279	62.10	2175	2180	2170	2825	1525	2175	2174.99	0.04	0	-11	2198	2186	2163	2151	2128	2192	2157	4	650	100	1520	5	1	4050000	88	62.14	1.07	12	0.08	35.00	2028.00	2445	20240502	-11.04	2060	20231109	5.58	2445	-11.04	20240502	2095	3.82	20241007	2445	-11.04	20240502	2060	5.58	20231109	0.00	N	440790	100	4 억		1793	N	N	0	N	00	N
78	20241018	111335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	4393465	2020	38.26	2175	2180	2170	2825	1525	2175	2174.98	0.04	0	-11	2198	2186	2163	2151	2128	2192	2157	4	650	100	1520	5	1	4050000	88	62.14	1.07	12	0.05	35.00	2028.00	2445	20240502	-11.04	2060	20231109	5.58	2445	-11.04	20240502	2095	3.82	20241007	2445	-11.04	20240502	2060	5.58	20231109	0.00	N	440790	100	4 억		1793	N	N	0	N	00	N
79	20241018	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	3286385	1511	28.62	2175	2175	2170	2825	1525	2175	2174.97	0.04	0	-11	2198	2186	2163	2151	2128	2192	2157	4	650	100	1520	5	1	4050000	88	62.14	1.07	12	0.04	35.00	2028.00	2445	20240502	-11.04	2060	20231109	5.58	2445	-11.04	20240502	2095	3.82	20241007	2445	-11.04	20240502	2060	5.58	20231109	0.00	N	440790	100	4 억		1793	N	N	0	N	00	N
80	20241018	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	52195	24	0.45	2175	2175	2170	2825	1525	2175	2174.79	0.04	0	-4	2198	2186	2163	2151	2128	2192	2157	4	650	100	1520	5	1	4050000	88	62.00	1.07	12	0.00	35.00	2028.00	2445	20240502	-11.25	2060	20231109	5.34	2445	-11.25	20240502	2095	3.58	20241007	2445	-11.25	20240502	2060	5.34	20231109	0.00	N	440790	100	4 억		1793	N	N	0	N	00	N
81	20241017	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	11466005	5280	120.47	2170	2175	2140	2810	1520	2165	2171.59	0.04	0	100	2181	2172	2161	2152	2141	2167	2147	4	645	100	1510	5	1	4050000	88	62.14	1.07	12	0.13	35.00	2028.00	2445	20240502	-11.04	2060	20231109	5.58	2445	-11.04	20240502	2095	3.82	20241007	2445	-11.04	20240502	2060	5.58	20231109	0.00	N	440790	100	4 억		1693	N	N	0	N	00	N
82	20241017	151318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	11442080	5269	120.21	2170	2175	2140	2810	1520	2165	2171.58	0.04	0	100	2181	2172	2161	2152	2141	2167	2147	4	645	100	1510	5	1	4050000	88	62.14	1.07	12	0.13	35.00	2028.00	2445	20240502	-11.04	2060	20231109	5.58	2445	-11.04	20240502	2095	3.82	20241007	2445	-11.04	20240502	2060	5.58	20231109	0.00	N	440790	100	4 억		1693	N	N	0	N	00	N
83	20241017	141325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	11078855	5102	116.40	2170	2175	2140	2810	1520	2165	2171.47	0.04	0	100	2181	2172	2161	2152	2141	2167	2147	4	645	100	1510	5	1	4050000	88	62.14	1.07	12	0.13	35.00	2028.00	2445	20240502	-11.04	2060	20231109	5.58	2445	-11.04	20240502	2095	3.82	20241007	2445	-11.04	20240502	2060	5.58	20231109	0.00	N	440790	100	4 억		1693	N	N	0	N	00	N
84	20241017	131317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	11078855	5102	116.40	2170	2175	2140	2810	1520	2165	2171.47	0.04	0	100	2181	2172	2161	2152	2141	2167	2147	4	645	100	1510	5	1	4050000	88	62.14	1.07	12	0.13	35.00	2028.00	2445	20240502	-11.04	2060	20231109	5.58	2445	-11.04	20240502	2095	3.82	20241007	2445	-11.04	20240502	2060	5.58	20231109	0.00	N	440790	100	4 억		1693	N	N	0	N	00	N
85	20241017	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	11078855	5102	116.40	2170	2175	2140	2810	1520	2165	2171.47	0.04	0	100	2181	2172	2161	2152	2141	2167	2147	4	645	100	1510	5	1	4050000	88	62.14	1.07	12	0.13	35.00	2028.00	2445	20240502	-11.04	2060	20231109	5.58	2445	-11.04	20240502	2095	3.82	20241007	2445	-11.04	20240502	2060	5.58	20231109	0.00	N	440790	100	4 억		1693	N	N	0	N	00	N
86	20241017	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	8903855	4102	93.59	2170	2175	2140	2810	1520	2165	2170.61	0.04	0	100	2181	2172	2161	2152	2141	2167	2147	4	645	100	1510	5	1	4050000	88	62.14	1.07	12	0.10	35.00	2028.00	2445	20240502	-11.04	2060	20231109	5.58	2445	-11.04	20240502	2095	3.82	20241007	2445	-11.04	20240502	2060	5.58	20231109	0.00	N	440790	100	4 억		1693	N	N	0	N	00	N
87	20241017	101319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	541165	252	5.75	2170	2170	2140	2810	1520	2165	2147.48	0.04	0	100	2181	2172	2161	2152	2141	2167	2147	4	645	100	1510	5	1	4050000	88	62.00	1.07	12	0.01	35.00	2028.00	2445	20240502	-11.25	2060	20231109	5.34	2445	-11.25	20240502	2095	3.58	20241007	2445	-11.25	20240502	2060	5.34	20231109	0.00	N	440790	100	4 억		1693	N	N	0	N	00	N
88	20241017	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	0.04	0	0	2181	2172	2161	2152	2141	2167	2147	4	645	100	1510	5	1	4050000	88	61.86	1.07	12	0.00	35.00	2028.00	2445	20240502	-11.45	2060	20231109	5.10	2445	-11.45	20240502	2095	3.34	20241007	2445	-11.45	20240502	2060	5.10	20231109	0.00	N	440790	100	4 억		1693	N	N	0	N	00	N
89	20241016	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	9486860	4383	324.91	2170	2170	2150	2820	1520	2170	2164.47	0.03	0	158	2243	2206	2173	2136	2103	2190	2120	4	650	100	1510	5	1	4050000	88	61.86	1.07	12	0.11	35.00	2028.00	2445	20240502	-11.45	2060	20231109	5.10	2445	-11.45	20240502	2095	3.34	20241007	2445	-11.45	20240502	2060	5.10	20231109	0.00	N	440790	100	4 억		1035	N	N	0	N	00	N
90	20241016	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	9454385	4368	323.80	2170	2170	2150	2820	1520	2170	2164.47	0.03	0	173	2243	2206	2173	2136	2103	2190	2120	4	650	100	1510	5	1	4050000	88	62.00	1.07	12	0.11	35.00	2028.00	2445	20240502	-11.25	2060	20231109	5.34	2445	-11.25	20240502	2095	3.58	20241007	2445	-11.25	20240502	2060	5.34	20231109	0.00	N	440790	100	4 억		1035	N	N	0	N	00	N
91	20241016	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	2778680	1288	95.48	2170	2170	2150	2820	1520	2170	2157.36	0.03	0	173	2243	2206	2173	2136	2103	2190	2120	4	650	100	1510	5	1	4050000	88	61.86	1.07	12	0.03	35.00	2028.00	2445	20240502	-11.45	2060	20231109	5.10	2445	-11.45	20240502	2095	3.34	20241007	2445	-11.45	20240502	2060	5.10	20231109	0.00	N	440790	100	4 억		1035	N	N	0	N	00	N
92	20241016	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	2778680	1288	95.48	2170	2170	2150	2820	1520	2170	2157.36	0.03	0	173	2243	2206	2173	2136	2103	2190	2120	4	650	100	1510	5	1	4050000	88	61.86	1.07	12	0.03	35.00	2028.00	2445	20240502	-11.45	2060	20231109	5.10	2445	-11.45	20240502	2095	3.34	20241007	2445	-11.45	20240502	2060	5.10	20231109	0.00	N	440790	100	4 억		1035	N	N	0	N	00	N
93	20241016	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	2670430	1238	91.77	2170	2170	2150	2820	1520	2170	2157.05	0.03	0	173	2243	2206	2173	2136	2103	2190	2120	4	650	100	1510	5	1	4050000	88	61.86	1.07	12	0.03	35.00	2028.00	2445	20240502	-11.45	2060	20231109	5.10	2445	-11.45	20240502	2095	3.34	20241007	2445	-11.45	20240502	2060	5.10	20231109	0.00	N	440790	100	4 억		1035	N	N	0	N	00	N
94	20241016	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	2237430	1038	76.95	2170	2170	2150	2820	1520	2170	2155.52	0.03	0	173	2243	2206	2173	2136	2103	2190	2120	4	650	100	1510	5	1	4050000	88	62.00	1.07	12	0.03	35.00	2028.00	2445	20240502	-11.25	2060	20231109	5.34	2445	-11.25	20240502	2095	3.58	20241007	2445	-11.25	20240502	2060	5.34	20231109	0.00	N	440790	100	4 억		1035	N	N	0	N	00	N
95	20241016	101303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	1091590	506	37.51	2170	2170	2155	2820	1520	2170	2157.29	0.03	0	-227	2243	2206	2173	2136	2103	2190	2120	4	650	100	1510	5	1	4050000	88	62.00	1.07	12	0.01	35.00	2028.00	2445	20240502	-11.25	2060	20231109	5.34	2445	-11.25	20240502	2095	3.58	20241007	2445	-11.25	20240502	2060	5.34	20231109	0.00	N	440790	100	4 억		1035	N	N	0	N	00	N
96	20241016	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	4335	2	0.15	2170	2170	2165	2820	1520	2170	2167.50	0.03	0	-2	2243	2206	2173	2136	2103	2190	2120	4	650	100	1510	5	1	4050000	88	61.86	1.07	12	0.00	35.00	2028.00	2445	20240502	-11.45	2060	20231109	5.10	2445	-11.45	20240502	2095	3.34	20241007	2445	-11.45	20240502	2060	5.10	20231109	0.00	N	440790	100	4 억		1035	N	N	0	N	00	N
97	20241015	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	2899515	1349	131.61	2210	2210	2140	2840	1530	2185	2149.38	0.03	0	-1	2221	2202	2181	2162	2141	2192	2152	4	655	100	1520	5	1	4050000	88	62.00	1.07	12	0.03	35.00	2028.00	2445	20240502	-11.25	2060	20231109	5.34	2445	-11.25	20240502	2095	3.58	20241007	2445	-11.25	20240502	2060	5.34	20231109	0.00	N	440790	100	4 억		1036	N	N	0	N	00	N
98	20241015	151308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	2875645	1338	130.54	2210	2210	2140	2840	1530	2185	2149.21	0.03	0	0	2221	2202	2181	2162	2141	2192	2152	4	655	100	1520	5	1	4050000	88	62.14	1.07	12	0.03	35.00	2028.00	2445	20240502	-11.04	2060	20231109	5.58	2445	-11.04	20240502	2095	3.82	20241007	2445	-11.04	20240502	2060	5.58	20231109	0.00	N	440790	100	4 억		1036	N	N	0	N	00	N
99	20241015	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-30	5	-1.37	2873470	1337	130.44	2210	2210	2140	2840	1530	2185	2149.19	0.03	0	0	2221	2202	2181	2162	2141	2192	2152	4	655	100	1520	5	1	4050000	87	61.57	1.06	12	0.03	35.00	2028.00	2445	20240502	-11.86	2060	20231109	4.61	2445	-11.86	20240502	2095	2.86	20241007	2445	-11.86	20240502	2060	4.61	20231109	0.00	N	440790	100	4 억		1036	N	N	0	N	00	N
100	20241015	131305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	2334535	1088	106.15	2210	2210	2140	2840	1530	2185	2145.71	0.03	0	0	2221	2202	2181	2162	2141	2192	2152	4	655	100	1520	5	1	4050000	88	62.29	1.07	12	0.03	35.00	2028.00	2445	20240502	-10.84	2060	20231109	5.83	2445	-10.84	20240502	2095	4.06	20241007	2445	-10.84	20240502	2060	5.83	20231109	0.00	N	440790	100	4 억		1036	N	N	0	N	00	N
101	20241015	121308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	2334535	1088	106.15	2210	2210	2140	2840	1530	2185	2145.71	0.03	0	0	2221	2202	2181	2162	2141	2192	2152	4	655	100	1520	5	1	4050000	88	62.29	1.07	12	0.03	35.00	2028.00	2445	20240502	-10.84	2060	20231109	5.83	2445	-10.84	20240502	2095	4.06	20241007	2445	-10.84	20240502	2060	5.83	20231109	0.00	N	440790	100	4 억		1036	N	N	0	N	00	N
102	20241015	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	2334535	1088	106.15	2210	2210	2140	2840	1530	2185	2145.71	0.03	0	0	2221	2202	2181	2162	2141	2192	2152	4	655	100	1520	5	1	4050000	88	62.29	1.07	12	0.03	35.00	2028.00	2445	20240502	-10.84	2060	20231109	5.83	2445	-10.84	20240502	2095	4.06	20241007	2445	-10.84	20240502	2060	5.83	20231109	0.00	N	440790	100	4 억		1036	N	N	0	N	00	N
103	20241015	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-20	5	-0.92	2206785	1029	100.39	2210	2210	2140	2840	1530	2185	2144.59	0.03	0	58	2221	2202	2181	2162	2141	2192	2152	4	655	100	1520	5	1	4050000	88	61.86	1.07	12	0.03	35.00	2028.00	2445	20240502	-11.45	2060	20231109	5.10	2445	-11.45	20240502	2095	3.34	20241007	2445	-11.45	20240502	2060	5.10	20231109	0.00	N	440790	100	4 억		1036	N	N	0	N	00	N
104	20241015	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	4410	2	0.20	2210	2210	2200	2840	1530	2185	2205.00	0.03	0	0	2221	2202	2181	2162	2141	2192	2152	4	655	100	1520	5	1	4050000	89	62.86	1.08	12	0.00	35.00	2028.00	2445	20240502	-10.02	2060	20231109	6.80	2445	-10.02	20240502	2095	5.01	20241007	2445	-10.02	20240502	2060	6.80	20231109	0.00	N	440790	100	4 억		1036	N	N	0	N	00	N
105	20241014	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	2219950	1025	11.50	2200	2200	2160	2850	1540	2195	2165.80	0.03	0	-1	2225	2210	2195	2180	2165	2202	2172	4	655	100	1530	5	1	4050000	88	62.43	1.08	12	0.03	35.00	2028.00	2445	20240502	-10.63	2060	20231109	6.07	2445	-10.63	20240502	2095	4.30	20241007	2445	-10.63	20240502	2060	6.07	20231109	0.00	N	440790	100	4 억		1037	N	N	0	N	00	N
106	20241014	151248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	2209025	1020	11.44	2200	2200	2160	2850	1540	2195	2165.71	0.03	0	-1	2225	2210	2195	2180	2165	2202	2172	4	655	100	1530	5	1	4050000	88	62.43	1.08	12	0.03	35.00	2028.00	2445	20240502	-10.63	2060	20231109	6.07	2445	-10.63	20240502	2095	4.30	20241007	2445	-10.63	20240502	2060	6.07	20231109	0.00	N	440790	100	4 억		1037	N	N	0	N	00	N
107	20241014	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	2178435	1006	11.28	2200	2200	2160	2850	1540	2195	2165.44	0.03	0	-1	2225	2210	2195	2180	2165	2202	2172	4	655	100	1530	5	1	4050000	88	62.43	1.08	12	0.02	35.00	2028.00	2445	20240502	-10.63	2060	20231109	6.07	2445	-10.63	20240502	2095	4.30	20241007	2445	-10.63	20240502	2060	6.07	20231109	0.00	N	440790	100	4 억		1037	N	N	0	N	00	N
108	20241014	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	2178435	1006	11.28	2200	2200	2160	2850	1540	2195	2165.44	0.03	0	-1	2225	2210	2195	2180	2165	2202	2172	4	655	100	1530	5	1	4050000	88	62.43	1.08	12	0.02	35.00	2028.00	2445	20240502	-10.63	2060	20231109	6.07	2445	-10.63	20240502	2095	4.30	20241007	2445	-10.63	20240502	2060	6.07	20231109	0.00	N	440790	100	4 억		1037	N	N	0	N	00	N
109	20241014	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	1100370	507	5.69	2200	2200	2170	2850	1540	2195	2170.36	0.03	0	-1	2225	2210	2195	2180	2165	2202	2172	4	655	100	1530	5	1	4050000	89	62.71	1.08	12	0.01	35.00	2028.00	2445	20240502	-10.22	2060	20231109	6.55	2445	-10.22	20240502	2095	4.77	20241007	2445	-10.22	20240502	2060	6.55	20231109	0.00	N	440790	100	4 억		1037	N	N	0	N	00	N
110	20241014	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	1100370	507	5.69	2200	2200	2170	2850	1540	2195	2170.36	0.03	0	-1	2225	2210	2195	2180	2165	2202	2172	4	655	100	1530	5	1	4050000	89	62.71	1.08	12	0.01	35.00	2028.00	2445	20240502	-10.22	2060	20231109	6.55	2445	-10.22	20240502	2095	4.77	20241007	2445	-10.22	20240502	2060	6.55	20231109	0.00	N	440790	100	4 억		1037	N	N	0	N	00	N
111	20241014	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	1100370	507	5.69	2200	2200	2170	2850	1540	2195	2170.36	0.03	0	-1	2225	2210	2195	2180	2165	2202	2172	4	655	100	1530	5	1	4050000	89	62.71	1.08	12	0.01	35.00	2028.00	2445	20240502	-10.22	2060	20231109	6.55	2445	-10.22	20240502	2095	4.77	20241007	2445	-10.22	20240502	2060	6.55	20231109	0.00	N	440790	100	4 억		1037	N	N	0	N	00	N
112	20241014	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	6590	3	0.03	2200	2200	2190	2850	1540	2195	2196.67	0.03	0	-1	2225	2210	2195	2180	2165	2202	2172	4	655	100	1530	5	1	4050000	89	62.57	1.08	12	0.00	35.00	2028.00	2445	20240502	-10.43	2060	20231109	6.31	2445	-10.43	20240502	2095	4.53	20241007	2445	-10.43	20240502	2060	6.31	20231109	0.00	N	440790	100	4 억		1037	N	N	0	N	00	N
113	20241011	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	19505795	8915	236.41	2210	2210	2180	2850	1540	2195	2187.97	0.03	0	-91	2235	2215	2195	2175	2155	2205	2165	4	655	100	1530	5	1	4050000	89	62.71	1.08	12	0.22	35.00	2028.00	2445	20240502	-10.22	2060	20231109	6.55	2445	-10.22	20240502	2095	4.77	20241007	2445	-10.22	20240502	2060	6.55	20231109	0.00	N	440790	100	4 억		1128	N	N	0	N	00	N
114	20241011	151233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	19415850	8874	235.32	2210	2210	2180	2850	1540	2195	2187.95	0.03	0	-81	2235	2215	2195	2175	2155	2205	2165	4	655	100	1530	5	1	4050000	89	62.57	1.08	12	0.22	35.00	2028.00	2445	20240502	-10.43	2060	20231109	6.31	2445	-10.43	20240502	2095	4.53	20241007	2445	-10.43	20240502	2060	6.31	20231109	0.00	N	440790	100	4 억		1128	N	N	0	N	00	N
115	20241011	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	16950170	7743	205.33	2210	2210	2180	2850	1540	2195	2189.10	0.03	0	-75	2235	2215	2195	2175	2155	2205	2165	4	655	100	1530	5	1	4050000	89	62.71	1.08	12	0.19	35.00	2028.00	2445	20240502	-10.22	2060	20231109	6.55	2445	-10.22	20240502	2095	4.77	20241007	2445	-10.22	20240502	2060	6.55	20231109	0.00	N	440790	100	4 억		1128	N	N	0	N	00	N
116	20241011	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	12310460	5617	148.95	2210	2210	2180	2850	1540	2195	2191.64	0.03	0	-75	2235	2215	2195	2175	2155	2205	2165	4	655	100	1530	5	1	4050000	89	62.57	1.08	12	0.14	35.00	2028.00	2445	20240502	-10.43	2060	20231109	6.31	2445	-10.43	20240502	2095	4.53	20241007	2445	-10.43	20240502	2060	6.31	20231109	0.00	N	440790	100	4 억		1128	N	N	0	N	00	N
117	20241011	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	3528560	1607	42.61	2210	2210	2180	2850	1540	2195	2195.74	0.03	0	-75	2235	2215	2195	2175	2155	2205	2165	4	655	100	1530	5	1	4050000	89	62.57	1.08	12	0.04	35.00	2028.00	2445	20240502	-10.43	2060	20231109	6.31	2445	-10.43	20240502	2095	4.53	20241007	2445	-10.43	20240502	2060	6.31	20231109	0.00	N	440790	100	4 억		1128	N	N	0	N	00	N
118	20241011	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	1338560	607	16.10	2210	2210	2180	2850	1540	2195	2205.21	0.03	0	-75	2235	2215	2195	2175	2155	2205	2165	4	655	100	1530	5	1	4050000	89	62.71	1.08	12	0.01	35.00	2028.00	2445	20240502	-10.22	2060	20231109	6.55	2445	-10.22	20240502	2095	4.77	20241007	2445	-10.22	20240502	2060	6.55	20231109	0.00	N	440790	100	4 억		1128	N	N	0	N	00	N
119	20241011	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	1126985	510	13.52	2210	2210	2195	2850	1540	2195	2209.77	0.03	0	-75	2235	2215	2195	2175	2155	2205	2165	4	655	100	1530	5	1	4050000	89	62.71	1.08	12	0.01	35.00	2028.00	2445	20240502	-10.22	2060	20231109	6.55	2445	-10.22	20240502	2095	4.77	20241007	2445	-10.22	20240502	2060	6.55	20231109	0.00	N	440790	100	4 억		1128	N	N	0	N	00	N
120	20241011	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	15	2	0.68	1107210	501	13.29	2210	2210	2210	2850	1540	2195	2210.00	0.03	0	-75	2235	2215	2195	2175	2155	2205	2165	4	655	100	1530	5	1	4050000	90	63.14	1.09	12	0.01	35.00	2028.00	2445	20240502	-9.61	2060	20231109	7.28	2445	-9.61	20240502	2095	5.49	20241007	2445	-9.61	20240502	2060	7.28	20231109	0.00	N	440790	100	4 억		1128	N	N	0	N	00	N
121	20241010	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	8223175	3771	242.51	2215	2215	2175	2850	1540	2195	2180.64	0.03	0	-23	2218	2206	2188	2176	2158	2197	2167	4	655	100	1530	5	1	4050000	89	62.71	1.08	12	0.09	35.00	2028.00	2445	20240502	-10.22	2060	20231109	6.55	2445	-10.22	20240502	2095	4.77	20241007	2445	-10.22	20240502	2060	6.55	20231109	0.00	N	440790	100	4 억		1151	N	N	0	N	00	N
122	20241010	151323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	6601765	3026	194.60	2215	2215	2175	2850	1540	2195	2181.68	0.03	0	-1	2218	2206	2188	2176	2158	2197	2167	4	655	100	1530	5	1	4050000	89	62.71	1.08	12	0.07	35.00	2028.00	2445	20240502	-10.22	2060	20231109	6.55	2445	-10.22	20240502	2095	4.77	20241007	2445	-10.22	20240502	2060	6.55	20231109	0.00	N	440790	100	4 억		1151	N	N	0	N	00	N
123	20241010	141316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	2915665	1335	85.85	2215	2215	2180	2850	1540	2195	2184.02	0.03	0	-1	2218	2206	2188	2176	2158	2197	2167	4	655	100	1530	5	1	4050000	89	62.86	1.08	12	0.03	35.00	2028.00	2445	20240502	-10.02	2060	20231109	6.80	2445	-10.02	20240502	2095	5.01	20241007	2445	-10.02	20240502	2060	6.80	20231109	0.00	N	440790	100	4 억		1151	N	N	0	N	00	N
124	20241010	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	2900280	1328	85.40	2215	2215	2180	2850	1540	2195	2183.95	0.03	0	-1	2218	2206	2188	2176	2158	2197	2167	4	655	100	1530	5	1	4050000	88	62.29	1.07	12	0.03	35.00	2028.00	2445	20240502	-10.84	2060	20231109	5.83	2445	-10.84	20240502	2095	4.06	20241007	2445	-10.84	20240502	2060	5.83	20231109	0.00	N	440790	100	4 억		1151	N	N	0	N	00	N
125	20241010	121313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	721060	329	21.16	2215	2215	2185	2850	1540	2195	2191.67	0.03	0	-1	2218	2206	2188	2176	2158	2197	2167	4	655	100	1530	5	1	4050000	89	62.86	1.08	12	0.01	35.00	2028.00	2445	20240502	-10.02	2060	20231109	6.80	2445	-10.02	20240502	2095	5.01	20241007	2445	-10.02	20240502	2060	6.80	20231109	0.00	N	440790	100	4 억		1151	N	N	0	N	00	N
126	20241010	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	235960	107	6.88	2215	2215	2205	2850	1540	2195	2205.23	0.03	0	-1	2218	2206	2188	2176	2158	2197	2167	4	655	100	1530	5	1	4050000	89	63.00	1.09	12	0.00	35.00	2028.00	2445	20240502	-9.82	2060	20231109	7.04	2445	-9.82	20240502	2095	5.25	20241007	2445	-9.82	20240502	2060	7.04	20231109	0.00	N	440790	100	4 억		1151	N	N	0	N	00	N
127	20241010	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	15460	7	0.45	2215	2215	2205	2850	1540	2195	2208.57	0.03	0	-1	2218	2206	2188	2176	2158	2197	2167	4	655	100	1530	5	1	4050000	89	63.00	1.09	12	0.00	35.00	2028.00	2445	20240502	-9.82	2060	20231109	7.04	2445	-9.82	20240502	2095	5.25	20241007	2445	-9.82	20240502	2060	7.04	20231109	0.00	N	440790	100	4 억		1151	N	N	0	N	00	N
128	20241010	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	15	2	0.68	6640	3	0.19	2215	2215	2210	2850	1540	2195	2213.33	0.03	0	-1	2218	2206	2188	2176	2158	2197	2167	4	655	100	1530	5	1	4050000	90	63.14	1.09	12	0.00	35.00	2028.00	2445	20240502	-9.61	2060	20231109	7.28	2445	-9.61	20240502	2095	5.49	20241007	2445	-9.61	20240502	2060	7.28	20231109	0.00	N	440790	100	4 억		1151	N	N	0	N	00	N
129	20241008	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	3400725	1555	2.75	2200	2200	2170	2860	1540	2200	2186.96	0.03	0	-3	2276	2237	2166	2127	2056	2202	2092	4	660	100	1540	5	1	4050000	89	62.71	1.08	12	0.04	35.00	2028.00	2445	20240502	-10.22	2060	20231109	6.55	2445	-10.22	20240502	2095	4.77	20241007	2445	-10.22	20240502	2060	6.55	20231109	0.00	N	440790	100	4 억		1154	N	N	0	N	00	N
130	20241008	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	3352440	1533	2.71	2200	2200	2170	2860	1540	2200	2186.85	0.03	0	-1	2276	2237	2166	2127	2056	2202	2092	4	660	100	1540	5	1	4050000	89	62.71	1.08	12	0.04	35.00	2028.00	2445	20240502	-10.22	2060	20231109	6.55	2445	-10.22	20240502	2095	4.77	20241007	2445	-10.22	20240502	2060	6.55	20231109	0.00	N	440790	100	4 억		1154	N	N	0	N	00	N
131	20241008	141305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	3293175	1506	2.66	2200	2200	2170	2860	1540	2200	2186.70	0.03	0	-1	2276	2237	2166	2127	2056	2202	2092	4	660	100	1540	5	1	4050000	89	62.71	1.08	12	0.04	35.00	2028.00	2445	20240502	-10.22	2060	20231109	6.55	2445	-10.22	20240502	2095	4.77	20241007	2445	-10.22	20240502	2060	6.55	20231109	0.00	N	440790	100	4 억		1154	N	N	0	N	00	N
132	20241008	131305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	3293175	1506	2.66	2200	2200	2170	2860	1540	2200	2186.70	0.03	0	-1	2276	2237	2166	2127	2056	2202	2092	4	660	100	1540	5	1	4050000	89	62.71	1.08	12	0.04	35.00	2028.00	2445	20240502	-10.22	2060	20231109	6.55	2445	-10.22	20240502	2095	4.77	20241007	2445	-10.22	20240502	2060	6.55	20231109	0.00	N	440790	100	4 억		1154	N	N	0	N	00	N
133	20241008	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	3293175	1506	2.66	2200	2200	2170	2860	1540	2200	2186.70	0.03	0	-1	2276	2237	2166	2127	2056	2202	2092	4	660	100	1540	5	1	4050000	89	62.71	1.08	12	0.04	35.00	2028.00	2445	20240502	-10.22	2060	20231109	6.55	2445	-10.22	20240502	2095	4.77	20241007	2445	-10.22	20240502	2060	6.55	20231109	0.00	N	440790	100	4 억		1154	N	N	0	N	00	N
134	20241008	111305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	3293175	1506	2.66	2200	2200	2170	2860	1540	2200	2186.70	0.03	0	-1	2276	2237	2166	2127	2056	2202	2092	4	660	100	1540	5	1	4050000	89	62.71	1.08	12	0.04	35.00	2028.00	2445	20240502	-10.22	2060	20231109	6.55	2445	-10.22	20240502	2095	4.77	20241007	2445	-10.22	20240502	2060	6.55	20231109	0.00	N	440790	100	4 억		1154	N	N	0	N	00	N
135	20241008	101304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	1098175	506	0.89	2200	2200	2170	2860	1540	2200	2170.31	0.03	0	-1	2276	2237	2166	2127	2056	2202	2092	4	660	100	1540	5	1	4050000	89	62.71	1.08	12	0.01	35.00	2028.00	2445	20240502	-10.22	2060	20231109	6.55	2445	-10.22	20240502	2095	4.77	20241007	2445	-10.22	20240502	2060	6.55	20231109	0.00	N	440790	100	4 억		1154	N	N	0	N	00	N
136	20241008	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	4395	2	0.00	2200	2200	2195	2860	1540	2200	2197.50	0.03	0	-1	2276	2237	2166	2127	2056	2202	2092	4	660	100	1540	5	1	4050000	89	62.71	1.08	12	0.00	35.00	2028.00	2445	20240502	-10.22	2060	20231109	6.55	2445	-10.22	20240502	2095	4.77	20241007	2445	-10.22	20240502	2060	6.55	20231109	0.00	N	440790	100	4 억		1154	N	N	0	N	00	N
137	20241007	161324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	121721265	56634	568.44	2205	2205	2095	2865	1545	2205	2149.26	0.03	0	-80	2228	2216	2203	2191	2178	2222	2197	4	660	100	1540	5	1	4050000	89	62.86	1.08	12	1.40	35.00	2028.00	2445	20240502	-10.02	2060	20231109	6.80	2445	-10.02	20240502	2095	5.01	20241007	2445	-10.02	20240502	2060	6.80	20231109	0.00	N	440790	100	4 억		1234	N	N	0	N	00	N
138	20241007	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	121617865	56587	567.97	2205	2205	2095	2865	1545	2205	2149.22	0.03	0	-80	2228	2216	2203	2191	2178	2222	2197	4	660	100	1540	5	1	4050000	89	62.71	1.08	12	1.40	35.00	2028.00	2445	20240502	-10.22	2060	20231109	6.55	2445	-10.22	20240502	2095	4.77	20241007	2445	-10.22	20240502	2060	6.55	20231109	0.00	N	440790	100	4 억		1234	N	N	0	N	00	N
139	20241007	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-30	5	-1.36	120483990	56071	562.79	2205	2205	2095	2865	1545	2205	2148.78	0.03	0	-15	2228	2216	2203	2191	2178	2222	2197	4	660	100	1540	5	1	4050000	88	62.14	1.07	12	1.38	35.00	2028.00	2445	20240502	-11.04	2060	20231109	5.58	2445	-11.04	20240502	2095	3.82	20241007	2445	-11.04	20240502	2060	5.58	20231109	0.00	N	440790	100	4 억		1234	N	N	0	N	00	N
140	20241007	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	116686290	54325	545.27	2205	2205	2095	2865	1545	2205	2147.93	0.03	0	-5	2228	2216	2203	2191	2178	2222	2197	4	660	100	1540	5	1	4050000	89	62.86	1.08	12	1.34	35.00	2028.00	2445	20240502	-10.02	2060	20231109	6.80	2445	-10.02	20240502	2095	5.01	20241007	2445	-10.02	20240502	2060	6.80	20231109	0.00	N	440790	100	4 억		1234	N	N	0	N	00	N
141	20241007	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	1113205	506	5.08	2205	2205	2200	2865	1545	2205	2200.01	0.03	0	-5	2228	2216	2203	2191	2178	2222	2197	4	660	100	1540	5	1	4050000	89	62.86	1.08	12	0.01	35.00	2028.00	2445	20240502	-10.02	2060	20231109	6.80	2445	-10.02	20240502	2120	3.77	20240102	2445	-10.02	20240502	2060	6.80	20231109	0.00	N	440790	100	4 억		1234	N	N	0	N	00	N
142	20241007	111206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	1113205	506	5.08	2205	2205	2200	2865	1545	2205	2200.01	0.03	0	-5	2228	2216	2203	2191	2178	2222	2197	4	660	100	1540	5	1	4050000	89	62.86	1.08	12	0.01	35.00	2028.00	2445	20240502	-10.02	2060	20231109	6.80	2445	-10.02	20240502	2120	3.77	20240102	2445	-10.02	20240502	2060	6.80	20231109	0.00	N	440790	100	4 억		1234	N	N	0	N	00	N
143	20241007	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	13205	6	0.06	2205	2205	2200	2865	1545	2205	2200.83	0.03	0	-5	2228	2216	2203	2191	2178	2222	2197	4	660	100	1540	5	1	4050000	89	62.86	1.08	12	0.00	35.00	2028.00	2445	20240502	-10.02	2060	20231109	6.80	2445	-10.02	20240502	2120	3.77	20240102	2445	-10.02	20240502	2060	6.80	20231109	0.00	N	440790	100	4 억		1234	N	N	0	N	00	N
144	20241007	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	4405	2	0.02	2205	2205	2200	2865	1545	2205	2202.50	0.03	0	-1	2228	2216	2203	2191	2178	2222	2197	4	660	100	1540	5	1	4050000	89	62.86	1.08	12	0.00	35.00	2028.00	2445	20240502	-10.02	2060	20231109	6.80	2445	-10.02	20240502	2120	3.77	20240102	2445	-10.02	20240502	2060	6.80	20231109	0.00	N	440790	100	4 억		1234	N	N	0	N	00	N
145	20241004	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	21929170	9963	724.06	2190	2215	2190	2850	1540	2195	2201.06	0.04	0	-399	2208	2201	2188	2181	2168	2205	2185	4	655	100	1530	5	1	4050000	89	63.00	1.09	12	0.25	35.00	2028.00	2445	20240502	-9.82	2060	20231109	7.04	2445	-9.82	20240502	2120	4.01	20240102	2445	-9.82	20240502	2060	7.04	20231109	0.00	N	440790	100	4 억		1633	N	N	0	N	00	N
146	20241004	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	21843310	9924	721.22	2190	2215	2190	2850	1540	2195	2201.06	0.04	0	-372	2208	2201	2188	2181	2168	2205	2185	4	655	100	1530	5	1	4050000	89	63.00	1.09	12	0.25	35.00	2028.00	2445	20240502	-9.82	2060	20231109	7.04	2445	-9.82	20240502	2120	4.01	20240102	2445	-9.82	20240502	2060	7.04	20231109	0.00	N	440790	100	4 억		1633	N	N	0	N	00	N
147	20241004	141124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	15	2	0.68	21484720	9761	709.38	2190	2215	2190	2850	1540	2195	2201.08	0.04	0	-366	2208	2201	2188	2181	2168	2205	2185	4	655	100	1530	5	1	4050000	90	63.14	1.09	12	0.24	35.00	2028.00	2445	20240502	-9.61	2060	20231109	7.28	2445	-9.61	20240502	2120	4.25	20240102	2445	-9.61	20240502	2060	7.28	20231109	0.00	N	440790	100	4 억		1633	N	N	0	N	00	N
148	20241004	131138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	20	2	0.91	20415080	9277	674.20	2190	2215	2190	2850	1540	2195	2200.61	0.04	0	-366	2208	2201	2188	2181	2168	2205	2185	4	655	100	1530	5	1	4050000	90	63.29	1.09	12	0.23	35.00	2028.00	2445	20240502	-9.41	2060	20231109	7.52	2445	-9.41	20240502	2120	4.48	20240102	2445	-9.41	20240502	2060	7.52	20231109	0.00	N	440790	100	4 억		1633	N	N	0	N	00	N
149	20241004	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	17503720	7961	578.56	2190	2200	2190	2850	1540	2195	2198.68	0.04	0	-366	2208	2201	2188	2181	2168	2205	2185	4	655	100	1530	5	1	4050000	89	62.86	1.08	12	0.20	35.00	2028.00	2445	20240502	-10.02	2060	20231109	6.80	2445	-10.02	20240502	2120	3.77	20240102	2445	-10.02	20240502	2060	6.80	20231109	0.00	N	440790	100	4 억		1633	N	N	0	N	00	N
150	20241004	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	17503720	7961	578.56	2190	2200	2190	2850	1540	2195	2198.68	0.04	0	-366	2208	2201	2188	2181	2168	2205	2185	4	655	100	1530	5	1	4050000	89	62.86	1.08	12	0.20	35.00	2028.00	2445	20240502	-10.02	2060	20231109	6.80	2445	-10.02	20240502	2120	3.77	20240102	2445	-10.02	20240502	2060	6.80	20231109	0.00	N	440790	100	4 억		1633	N	N	0	N	00	N
151	20241004	101129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	16953720	7711	560.39	2190	2200	2190	2850	1540	2195	2198.64	0.04	0	-366	2208	2201	2188	2181	2168	2205	2185	4	655	100	1530	5	1	4050000	89	62.86	1.08	12	0.19	35.00	2028.00	2445	20240502	-10.02	2060	20231109	6.80	2445	-10.02	20240502	2120	3.77	20240102	2445	-10.02	20240502	2060	6.80	20231109	0.00	N	440790	100	4 억		1633	N	N	0	N	00	N
152	20241004	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	2190	1	0.07	2190	2190	2190	2850	1540	2195	2190.00	0.04	0	-1	2208	2201	2188	2181	2168	2205	2185	4	655	100	1530	5	1	4050000	89	62.57	1.08	12	0.00	35.00	2028.00	2445	20240502	-10.43	2060	20231109	6.31	2445	-10.43	20240502	2120	3.30	20240102	2445	-10.43	20240502	2060	6.31	20231109	0.00	N	440790	100	4 억		1633	N	N	0	N	00	N
153	20241002	161119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	25	2	1.15	2999955	1376	30.08	2185	2195	2175	2820	1520	2170	2180.20	0.04	0	-26	2193	2181	2168	2156	2143	2175	2150	4	650	100	1510	5	1	4050000	89	62.71	1.08	12	0.03	35.00	2028.00	2445	20240502	-10.22	2060	20231109	6.55	2445	-10.22	20240502	2120	3.54	20240102	2445	-10.22	20240502	2060	6.55	20231109	0.00	N	440790	100	4 억		1659	N	N	0	N	00	N
154	20241002	151135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	25	2	1.15	2798135	1284	28.07	2185	2195	2175	2820	1520	2170	2179.23	0.04	0	-2	2193	2181	2168	2156	2143	2175	2150	4	650	100	1510	5	1	4050000	89	62.71	1.08	12	0.03	35.00	2028.00	2445	20240502	-10.22	2060	20231109	6.55	2445	-10.22	20240502	2120	3.54	20240102	2445	-10.22	20240502	2060	6.55	20231109	0.00	N	440790	100	4 억		1659	N	N	0	N	00	N
155	20241002	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	25	2	1.15	617110	283	6.19	2185	2195	2180	2820	1520	2170	2180.60	0.04	0	-2	2193	2181	2168	2156	2143	2175	2150	4	650	100	1510	5	1	4050000	89	62.71	1.08	12	0.01	35.00	2028.00	2445	20240502	-10.22	2060	20231109	6.55	2445	-10.22	20240502	2120	3.54	20240102	2445	-10.22	20240502	2060	6.55	20231109	0.00	N	440790	100	4 억		1659	N	N	0	N	00	N
156	20241002	131124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	595210	273	5.97	2185	2185	2180	2820	1520	2170	2180.26	0.04	0	0	2193	2181	2168	2156	2143	2175	2150	4	650	100	1510	5	1	4050000	88	62.29	1.07	12	0.01	35.00	2028.00	2445	20240502	-10.84	2060	20231109	5.83	2445	-10.84	20240502	2120	2.83	20240102	2445	-10.84	20240502	2060	5.83	20231109	0.00	N	440790	100	4 억		1659	N	N	0	N	00	N
157	20241002	121125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	595210	273	5.97	2185	2185	2180	2820	1520	2170	2180.26	0.04	0	0	2193	2181	2168	2156	2143	2175	2150	4	650	100	1510	5	1	4050000	88	62.29	1.07	12	0.01	35.00	2028.00	2445	20240502	-10.84	2060	20231109	5.83	2445	-10.84	20240502	2120	2.83	20240102	2445	-10.84	20240502	2060	5.83	20231109	0.00	N	440790	100	4 억		1659	N	N	0	N	00	N
158	20241002	111112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	15	2	0.69	30590	14	0.31	2185	2185	2185	2820	1520	2170	2185.00	0.04	0	0	2193	2181	2168	2156	2143	2175	2150	4	650	100	1510	5	1	4050000	88	62.43	1.08	12	0.00	35.00	2028.00	2445	20240502	-10.63	2060	20231109	6.07	2445	-10.63	20240502	2120	3.07	20240102	2445	-10.63	20240502	2060	6.07	20231109	0.00	N	440790	100	4 억		1659	N	N	0	N	00	N
159	20241002	101107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	15	2	0.69	30590	14	0.31	2185	2185	2185	2820	1520	2170	2185.00	0.04	0	0	2193	2181	2168	2156	2143	2175	2150	4	650	100	1510	5	1	4050000	88	62.43	1.08	12	0.00	35.00	2028.00	2445	20240502	-10.63	2060	20231109	6.07	2445	-10.63	20240502	2120	3.07	20240102	2445	-10.63	20240502	2060	6.07	20231109	0.00	N	440790	100	4 억		1659	N	N	0	N	00	N
160	20241002	091108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.04	0	0	2193	2181	2168	2156	2143	2175	2150	4	650	100	1510	5	1	4050000	88	62.00	1.07	12	0.00	35.00	2028.00	2445	20240502	-11.25	2060	20231109	5.34	2445	-11.25	20240502	2120	2.36	20240102	2445	-11.25	20240502	2060	5.34	20231109	0.00	N	440790	100	4 억		1659	N	N	0	N	00	N