KissMeData/457940/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	161441	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	2146870	1015	6.18	2115	2135	2115	2760	1490	2125	2115.14	0.01	0	10	2141	2132	2126	2117	2111	2132	2117	3	635	100	1480	5	1	3310000	71	-426.00	1.09	12	0.03	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2085	2.16	20240912	2425	-12.16	20240412	2045	4.16	20231117	0.00	N	457940	100	3 억		417	N	N	0	N	00	N
3	20241031	151504	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	2144740	1014	6.17	2115	2135	2115	2760	1490	2125	2115.13	0.01	0	10	2141	2132	2126	2117	2111	2132	2117	3	635	100	1480	5	1	3310000	70	-424.00	1.09	12	0.03	-5.00	1951.00	2425	20240412	-12.58	2045	20231027	3.67	2425	-12.58	20240412	2085	1.68	20240912	2425	-12.58	20240412	2045	3.67	20231117	0.00	N	457940	100	3 억		417	N	N	0	N	00	N
4	20241031	141502	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	2144740	1014	6.17	2115	2135	2115	2760	1490	2125	2115.13	0.01	0	10	2141	2132	2126	2117	2111	2132	2117	3	635	100	1480	5	1	3310000	70	-424.00	1.09	12	0.03	-5.00	1951.00	2425	20240412	-12.58	2045	20231027	3.67	2425	-12.58	20240412	2085	1.68	20240912	2425	-12.58	20240412	2045	3.67	20231117	0.00	N	457940	100	3 억		417	N	N	0	N	00	N
5	20241031	131503	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	2144740	1014	6.17	2115	2135	2115	2760	1490	2125	2115.13	0.01	0	10	2141	2132	2126	2117	2111	2132	2117	3	635	100	1480	5	1	3310000	70	-424.00	1.09	12	0.03	-5.00	1951.00	2425	20240412	-12.58	2045	20231027	3.67	2425	-12.58	20240412	2085	1.68	20240912	2425	-12.58	20240412	2045	3.67	20231117	0.00	N	457940	100	3 억		417	N	N	0	N	00	N
6	20241031	121458	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	2144740	1014	6.17	2115	2135	2115	2760	1490	2125	2115.13	0.01	0	10	2141	2132	2126	2117	2111	2132	2117	3	635	100	1480	5	1	3310000	70	-424.00	1.09	12	0.03	-5.00	1951.00	2425	20240412	-12.58	2045	20231027	3.67	2425	-12.58	20240412	2085	1.68	20240912	2425	-12.58	20240412	2045	3.67	20231117	0.00	N	457940	100	3 억		417	N	N	0	N	00	N
7	20241031	111458	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	2144740	1014	6.17	2115	2135	2115	2760	1490	2125	2115.13	0.01	0	10	2141	2132	2126	2117	2111	2132	2117	3	635	100	1480	5	1	3310000	70	-424.00	1.09	12	0.03	-5.00	1951.00	2425	20240412	-12.58	2045	20231027	3.67	2425	-12.58	20240412	2085	1.68	20240912	2425	-12.58	20240412	2045	3.67	20231117	0.00	N	457940	100	3 억		417	N	N	0	N	00	N
8	20241031	101501	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	2123540	1004	6.11	2115	2135	2115	2760	1490	2125	2115.08	0.01	0	0	2141	2132	2126	2117	2111	2132	2117	3	635	100	1480	5	1	3310000	71	-427.00	1.09	12	0.03	-5.00	1951.00	2425	20240412	-11.96	2045	20231027	4.40	2425	-11.96	20240412	2085	2.40	20240912	2425	-11.96	20240412	2045	4.40	20231117	0.00	N	457940	100	3 억		417	N	N	0	N	00	N
9	20241031	091458	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	2115000	1000	6.08	2115	2115	2115	2760	1490	2125	2115.00	0.01	0	0	2141	2132	2126	2117	2111	2132	2117	3	635	100	1480	5	1	3310000	70	-423.00	1.08	12	0.03	-5.00	1951.00	2425	20240412	-12.78	2045	20231027	3.42	2425	-12.78	20240412	2085	1.44	20240912	2425	-12.78	20240412	2045	3.42	20231117	0.00	N	457940	100	3 억		417	N	N	0	N	00	N
10	20241030	161452	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	34914795	16434	389.25	2125	2135	2120	2765	1495	2130	2124.55	0.01	0	0	2150	2140	2130	2120	2110	2145	2125	3	635	100	1490	5	1	3310000	70	-425.00	1.09	12	0.50	-5.00	1951.00	2425	20240412	-12.37	2045	20231027	3.91	2425	-12.37	20240412	2085	1.92	20240912	2425	-12.37	20240412	2045	3.91	20231117	0.00	N	457940	100	3 억		417	N	N	0	N	00	N
11	20241030	151530	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	34098795	16050	380.15	2125	2135	2120	2765	1495	2130	2124.54	0.01	0	0	2150	2140	2130	2120	2110	2145	2125	3	635	100	1490	5	1	3310000	70	-425.00	1.09	12	0.48	-5.00	1951.00	2425	20240412	-12.37	2045	20231027	3.91	2425	-12.37	20240412	2085	1.92	20240912	2425	-12.37	20240412	2045	3.91	20231117	0.00	N	457940	100	3 억		417	N	N	0	N	00	N
12	20241030	141503	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	34098795	16050	380.15	2125	2135	2120	2765	1495	2130	2124.54	0.01	0	0	2150	2140	2130	2120	2110	2145	2125	3	635	100	1490	5	1	3310000	70	-425.00	1.09	12	0.48	-5.00	1951.00	2425	20240412	-12.37	2045	20231027	3.91	2425	-12.37	20240412	2085	1.92	20240912	2425	-12.37	20240412	2045	3.91	20231117	0.00	N	457940	100	3 억		417	N	N	0	N	00	N
13	20241030	131510	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	14555170	6853	162.32	2125	2135	2120	2765	1495	2130	2123.91	0.01	0	196	2150	2140	2130	2120	2110	2145	2125	3	635	100	1490	5	1	3310000	70	-425.00	1.09	12	0.21	-5.00	1951.00	2425	20240412	-12.37	2045	20231027	3.91	2425	-12.37	20240412	2085	1.92	20240912	2425	-12.37	20240412	2045	3.91	20231117	0.00	N	457940	100	3 억		417	N	N	0	N	00	N
14	20241030	121529	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	13365170	6293	149.05	2125	2135	2120	2765	1495	2130	2123.82	0.01	0	196	2150	2140	2130	2120	2110	2145	2125	3	635	100	1490	5	1	3310000	70	-425.00	1.09	12	0.19	-5.00	1951.00	2425	20240412	-12.37	2045	20231027	3.91	2425	-12.37	20240412	2085	1.92	20240912	2425	-12.37	20240412	2045	3.91	20231117	0.00	N	457940	100	3 억		417	N	N	0	N	00	N
15	20241030	111506	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	11714045	5516	130.65	2125	2135	2120	2765	1495	2130	2123.65	0.01	0	196	2150	2140	2130	2120	2110	2145	2125	3	635	100	1490	5	1	3310000	70	-425.00	1.09	12	0.17	-5.00	1951.00	2425	20240412	-12.37	2045	20231027	3.91	2425	-12.37	20240412	2085	1.92	20240912	2425	-12.37	20240412	2045	3.91	20231117	0.00	N	457940	100	3 억		417	N	N	0	N	00	N
16	20241030	101455	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	3930170	1853	43.89	2125	2135	2120	2765	1495	2130	2120.98	0.01	0	0	2150	2140	2130	2120	2110	2145	2125	3	635	100	1490	5	1	3310000	71	-427.00	1.09	12	0.06	-5.00	1951.00	2425	20240412	-11.96	2045	20231027	4.40	2425	-11.96	20240412	2085	2.40	20240912	2425	-11.96	20240412	2045	4.40	20231117	0.00	N	457940	100	3 억		417	N	N	0	N	00	N
17	20241030	091504	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	3923765	1850	43.82	2125	2125	2120	2765	1495	2130	2120.95	0.01	0	0	2150	2140	2130	2120	2110	2145	2125	3	635	100	1490	5	1	3310000	70	-424.00	1.09	12	0.06	-5.00	1951.00	2425	20240412	-12.58	2045	20231027	3.67	2425	-12.58	20240412	2085	1.68	20240912	2425	-12.58	20240412	2045	3.67	20231117	0.00	N	457940	100	3 억		417	N	N	0	N	00	N
18	20241029	161407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	9027840	4222	659.69	2120	2140	2120	2755	1485	2120	2138.29	0.01	0	0	2140	2130	2125	2115	2110	2127	2112	3	635	100	1480	5	1	3310000	71	-426.00	1.09	12	0.13	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2085	2.16	20240912	2425	-12.16	20240412	2045	4.16	20231117	0.00	N	457940	100	3 억		417	N	N	0	N	00	N
19	20241029	151428	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	9027840	4222	659.69	2120	2140	2120	2755	1485	2120	2138.29	0.01	0	0	2140	2130	2125	2115	2110	2127	2112	3	635	100	1480	5	1	3310000	71	-426.00	1.09	12	0.13	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2085	2.16	20240912	2425	-12.16	20240412	2045	4.16	20231117	0.00	N	457940	100	3 억		417	N	N	0	N	00	N
20	20241029	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	8582670	4013	627.03	2120	2140	2120	2755	1485	2120	2138.72	0.01	0	0	2140	2130	2125	2115	2110	2127	2112	3	635	100	1480	5	1	3310000	71	-426.00	1.09	12	0.12	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2085	2.16	20240912	2425	-12.16	20240412	2045	4.16	20231117	0.00	N	457940	100	3 억		417	N	N	0	N	00	N
21	20241029	131416	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	20	2	0.94	8569890	4007	626.09	2120	2140	2120	2755	1485	2120	2138.73	0.01	0	0	2140	2130	2125	2115	2110	2127	2112	3	635	100	1480	5	1	3310000	71	-428.00	1.10	12	0.12	-5.00	1951.00	2425	20240412	-11.75	2045	20231027	4.65	2425	-11.75	20240412	2085	2.64	20240912	2425	-11.75	20240412	2045	4.65	20231117	0.00	N	457940	100	3 억		417	N	N	0	N	00	N
22	20241029	121417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	14900	7	1.09	2120	2135	2120	2755	1485	2120	2128.57	0.01	0	0	2140	2130	2125	2115	2110	2127	2112	3	635	100	1480	5	1	3310000	71	-427.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-11.96	2045	20231027	4.40	2425	-11.96	20240412	2085	2.40	20240912	2425	-11.96	20240412	2045	4.40	20231117	0.00	N	457940	100	3 억		417	N	N	0	N	00	N
23	20241029	111441	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	14900	7	1.09	2120	2135	2120	2755	1485	2120	2128.57	0.01	0	0	2140	2130	2125	2115	2110	2127	2112	3	635	100	1480	5	1	3310000	71	-427.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-11.96	2045	20231027	4.40	2425	-11.96	20240412	2085	2.40	20240912	2425	-11.96	20240412	2045	4.40	20231117	0.00	N	457940	100	3 억		417	N	N	0	N	00	N
24	20241029	101414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	14900	7	1.09	2120	2135	2120	2755	1485	2120	2128.57	0.01	0	0	2140	2130	2125	2115	2110	2127	2112	3	635	100	1480	5	1	3310000	71	-427.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-11.96	2045	20231027	4.40	2425	-11.96	20240412	2085	2.40	20240912	2425	-11.96	20240412	2045	4.40	20231117	0.00	N	457940	100	3 억		417	N	N	0	N	00	N
25	20241028	161355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	1357130	640	21.26	2135	2135	2120	2765	1495	2130	2120.52	0.01	0	-14	2140	2135	2125	2120	2110	2137	2122	3	635	100	1490	5	1	3310000	70	-424.00	1.09	12	0.02	-5.00	1951.00	2425	20240412	-12.58	2045	20231027	3.67	2425	-12.58	20240412	2085	1.68	20240912	2425	-12.58	20240412	2045	3.67	20231117	0.00	N	457940	100	3 억		420	N	N	0	N	00	N
26	20241028	151412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	83005	39	1.30	2135	2135	2125	2765	1495	2130	2128.33	0.01	0	-13	2140	2135	2125	2120	2110	2137	2122	3	635	100	1490	5	1	3310000	70	-425.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.37	2045	20231027	3.91	2425	-12.37	20240412	2085	1.92	20240912	2425	-12.37	20240412	2045	3.91	20231117	0.00	N	457940	100	3 억		420	N	N	0	N	00	N
27	20241028	141415	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	61755	29	0.96	2135	2135	2125	2765	1495	2130	2129.48	0.01	0	-3	2140	2135	2125	2120	2110	2137	2122	3	635	100	1490	5	1	3310000	70	-425.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.37	2045	20231027	3.91	2425	-12.37	20240412	2085	1.92	20240912	2425	-12.37	20240412	2045	3.91	20231117	0.00	N	457940	100	3 억		420	N	N	0	N	00	N
28	20241028	131407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	61755	29	0.96	2135	2135	2125	2765	1495	2130	2129.48	0.01	0	-3	2140	2135	2125	2120	2110	2137	2122	3	635	100	1490	5	1	3310000	70	-425.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.37	2045	20231027	3.91	2425	-12.37	20240412	2085	1.92	20240912	2425	-12.37	20240412	2045	3.91	20231117	0.00	N	457940	100	3 억		420	N	N	0	N	00	N
29	20241028	121408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	27705	13	0.43	2135	2135	2130	2765	1495	2130	2131.15	0.01	0	-3	2140	2135	2125	2120	2110	2137	2122	3	635	100	1490	5	1	3310000	71	-426.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2085	2.16	20240912	2425	-12.16	20240412	2045	4.16	20231117	0.00	N	457940	100	3 억		420	N	N	0	N	00	N
30	20241028	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	27705	13	0.43	2135	2135	2130	2765	1495	2130	2131.15	0.01	0	-3	2140	2135	2125	2120	2110	2137	2122	3	635	100	1490	5	1	3310000	71	-426.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2085	2.16	20240912	2425	-12.16	20240412	2045	4.16	20231117	0.00	N	457940	100	3 억		420	N	N	0	N	00	N
31	20241028	101354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	27705	13	0.43	2135	2135	2130	2765	1495	2130	2131.15	0.01	0	-3	2140	2135	2125	2120	2110	2137	2122	3	635	100	1490	5	1	3310000	71	-426.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2085	2.16	20240912	2425	-12.16	20240412	2045	4.16	20231117	0.00	N	457940	100	3 억		420	N	N	0	N	00	N
32	20241028	091404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.01	0	0	2140	2135	2125	2120	2110	2137	2122	3	635	100	1490	5	1	3310000	71	-426.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2085	2.16	20240912	2425	-12.16	20240412	2045	4.16	20231117	0.00	N	457940	100	3 억		420	N	N	0	N	00	N
33	20241025	161405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	6377395	3011	54.67	2120	2130	2115	2765	1495	2130	2118.03	0.01	0	0	2146	2137	2126	2117	2106	2142	2122	3	635	100	1490	5	1	3310000	71	-426.00	1.09	12	0.09	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2085	2.16	20240912	2425	-12.16	20240412	2045	4.16	20231027	0.00	N	457940	100	3 억		420	N	N	0	N	00	N
34	20241025	151410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	6375265	3010	54.65	2120	2130	2115	2765	1495	2130	2118.03	0.01	0	0	2146	2137	2126	2117	2106	2142	2122	3	635	100	1490	5	1	3310000	70	-425.00	1.09	12	0.09	-5.00	1951.00	2425	20240412	-12.37	2045	20231027	3.91	2425	-12.37	20240412	2085	1.92	20240912	2425	-12.37	20240412	2045	3.91	20231027	0.00	N	457940	100	3 억		420	N	N	0	N	00	N
35	20241025	141406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	6375265	3010	54.65	2120	2130	2115	2765	1495	2130	2118.03	0.01	0	0	2146	2137	2126	2117	2106	2142	2122	3	635	100	1490	5	1	3310000	70	-425.00	1.09	12	0.09	-5.00	1951.00	2425	20240412	-12.37	2045	20231027	3.91	2425	-12.37	20240412	2085	1.92	20240912	2425	-12.37	20240412	2045	3.91	20231027	0.00	N	457940	100	3 억		420	N	N	0	N	00	N
36	20241025	131407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	6375265	3010	54.65	2120	2130	2115	2765	1495	2130	2118.03	0.01	0	0	2146	2137	2126	2117	2106	2142	2122	3	635	100	1490	5	1	3310000	70	-425.00	1.09	12	0.09	-5.00	1951.00	2425	20240412	-12.37	2045	20231027	3.91	2425	-12.37	20240412	2085	1.92	20240912	2425	-12.37	20240412	2045	3.91	20231027	0.00	N	457940	100	3 억		420	N	N	0	N	00	N
37	20241025	121411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	6368890	3007	54.59	2120	2130	2115	2765	1495	2130	2118.02	0.01	0	0	2146	2137	2126	2117	2106	2142	2122	3	635	100	1490	5	1	3310000	70	-425.00	1.09	12	0.09	-5.00	1951.00	2425	20240412	-12.37	2045	20231027	3.91	2425	-12.37	20240412	2085	1.92	20240912	2425	-12.37	20240412	2045	3.91	20231027	0.00	N	457940	100	3 억		420	N	N	0	N	00	N
38	20241025	111405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	6360390	3003	54.52	2120	2130	2115	2765	1495	2130	2118.01	0.01	0	0	2146	2137	2126	2117	2106	2142	2122	3	635	100	1490	5	1	3310000	71	-426.00	1.09	12	0.09	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2085	2.16	20240912	2425	-12.16	20240412	2045	4.16	20231027	0.00	N	457940	100	3 억		420	N	N	0	N	00	N
39	20241025	101405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	6360390	3003	54.52	2120	2130	2115	2765	1495	2130	2118.01	0.01	0	0	2146	2137	2126	2117	2106	2142	2122	3	635	100	1490	5	1	3310000	71	-426.00	1.09	12	0.09	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2085	2.16	20240912	2425	-12.16	20240412	2045	4.16	20231027	0.00	N	457940	100	3 억		420	N	N	0	N	00	N
40	20241025	091408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.01	0	0	2146	2137	2126	2117	2106	2142	2122	3	635	100	1490	5	1	3310000	71	-426.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2085	2.16	20240912	2425	-12.16	20240412	2045	4.16	20231027	0.00	N	457940	100	3 억		420	N	N	0	N	00	N
41	20241024	161338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	11681535	5508	74.08	2120	2135	2115	2775	1495	2135	2120.83	0.01	0	3191	2155	2145	2130	2120	2105	2150	2125	3	640	100	1490	5	1	3310000	71	-426.00	1.09	12	0.17	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2085	2.16	20240912	2425	-12.16	20240412	2045	4.16	20231027	0.00	N	457940	100	3 억		423	N	N	0	N	00	N
42	20241024	151352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	11681535	5508	74.08	2120	2135	2115	2775	1495	2135	2120.83	0.01	0	3191	2155	2145	2130	2120	2105	2150	2125	3	640	100	1490	5	1	3310000	71	-426.00	1.09	12	0.17	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2085	2.16	20240912	2425	-12.16	20240412	2045	4.16	20231027	0.00	N	457940	100	3 억		423	N	N	0	N	00	N
43	20241024	141338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	11681535	5508	74.08	2120	2135	2115	2775	1495	2135	2120.83	0.01	0	3191	2155	2145	2130	2120	2105	2150	2125	3	640	100	1490	5	1	3310000	71	-426.00	1.09	12	0.17	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2085	2.16	20240912	2425	-12.16	20240412	2045	4.16	20231027	0.00	N	457940	100	3 억		423	N	N	0	N	00	N
44	20241024	131349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	11681535	5508	74.08	2120	2135	2115	2775	1495	2135	2120.83	0.01	0	3191	2155	2145	2130	2120	2105	2150	2125	3	640	100	1490	5	1	3310000	71	-426.00	1.09	12	0.17	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2085	2.16	20240912	2425	-12.16	20240412	2045	4.16	20231027	0.00	N	457940	100	3 억		423	N	N	0	N	00	N
45	20241024	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	11681535	5508	74.08	2120	2135	2115	2775	1495	2135	2120.83	0.01	0	3191	2155	2145	2130	2120	2105	2150	2125	3	640	100	1490	5	1	3310000	71	-426.00	1.09	12	0.17	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2085	2.16	20240912	2425	-12.16	20240412	2045	4.16	20231027	0.00	N	457940	100	3 억		423	N	N	0	N	00	N
46	20241024	111343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	11679405	5507	74.07	2120	2135	2115	2775	1495	2135	2120.83	0.01	0	3191	2155	2145	2130	2120	2105	2150	2125	3	640	100	1490	5	1	3310000	70	-425.00	1.09	12	0.17	-5.00	1951.00	2425	20240412	-12.37	2045	20231027	3.91	2425	-12.37	20240412	2085	1.92	20240912	2425	-12.37	20240412	2045	3.91	20231027	0.00	N	457940	100	3 억		423	N	N	0	N	00	N
47	20241024	101215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	7845905	3703	49.80	2120	2135	2115	2775	1495	2135	2118.80	0.01	0	1397	2155	2145	2130	2120	2105	2150	2125	3	640	100	1490	5	1	3310000	70	-425.00	1.09	12	0.11	-5.00	1951.00	2425	20240412	-12.37	2045	20231027	3.91	2425	-12.37	20240412	2085	1.92	20240912	2425	-12.37	20240412	2045	3.91	20231027	0.00	N	457940	100	3 억		423	N	N	0	N	00	N
48	20241024	091449	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.01	0	0	2155	2145	2130	2120	2105	2150	2125	3	640	100	1490	5	1	3310000	71	-427.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-11.96	2045	20231027	4.40	2425	-11.96	20240412	2085	2.40	20240912	2425	-11.96	20240412	2045	4.40	20231027	0.00	N	457940	100	3 억		423	N	N	0	N	00	N
49	20241023	161346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	15751705	7435	14028.30	2120	2140	2115	2780	1500	2140	2118.59	0.01	0	0	2140	2140	2140	2140	2140	2140	2140	3	640	100	1490	5	1	3310000	71	-427.00	1.09	12	0.22	-5.00	1951.00	2425	20240412	-11.96	2045	20231027	4.40	2425	-11.96	20240412	2085	2.40	20240912	2425	-11.96	20240412	2045	4.40	20231027	0.00	N	457940	100	3 억		423	N	N	0	N	00	N
50	20241023	151416	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	15751705	7435	14028.30	2120	2140	2115	2780	1500	2140	2118.59	0.01	0	0	2140	2140	2140	2140	2140	2140	2140	3	640	100	1490	5	1	3310000	71	-427.00	1.09	12	0.22	-5.00	1951.00	2425	20240412	-11.96	2045	20231027	4.40	2425	-11.96	20240412	2085	2.40	20240912	2425	-11.96	20240412	2045	4.40	20231027	0.00	N	457940	100	3 억		423	N	N	0	N	00	N
51	20241023	141419	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	15751705	7435	14028.30	2120	2140	2115	2780	1500	2140	2118.59	0.01	0	0	2140	2140	2140	2140	2140	2140	2140	3	640	100	1490	5	1	3310000	71	-427.00	1.09	12	0.22	-5.00	1951.00	2425	20240412	-11.96	2045	20231027	4.40	2425	-11.96	20240412	2085	2.40	20240912	2425	-11.96	20240412	2045	4.40	20231027	0.00	N	457940	100	3 억		423	N	N	0	N	00	N
52	20241023	131358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	15751705	7435	14028.30	2120	2140	2115	2780	1500	2140	2118.59	0.01	0	0	2140	2140	2140	2140	2140	2140	2140	3	640	100	1490	5	1	3310000	71	-427.00	1.09	12	0.22	-5.00	1951.00	2425	20240412	-11.96	2045	20231027	4.40	2425	-11.96	20240412	2085	2.40	20240912	2425	-11.96	20240412	2045	4.40	20231027	0.00	N	457940	100	3 억		423	N	N	0	N	00	N
53	20241023	121354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-25	5	-1.17	15749570	7434	14026.41	2120	2140	2115	2780	1500	2140	2118.59	0.01	0	0	2140	2140	2140	2140	2140	2140	2140	3	640	100	1490	5	1	3310000	70	-423.00	1.08	12	0.22	-5.00	1951.00	2425	20240412	-12.78	2045	20231027	3.42	2425	-12.78	20240412	2085	1.44	20240912	2425	-12.78	20240412	2045	3.42	20231027	0.00	N	457940	100	3 억		423	N	N	0	N	00	N
54	20241023	111348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-25	5	-1.17	15749570	7434	14026.41	2120	2140	2115	2780	1500	2140	2118.59	0.01	0	0	2140	2140	2140	2140	2140	2140	2140	3	640	100	1490	5	1	3310000	70	-423.00	1.08	12	0.22	-5.00	1951.00	2425	20240412	-12.78	2045	20231027	3.42	2425	-12.78	20240412	2085	1.44	20240912	2425	-12.78	20240412	2045	3.42	20231027	0.00	N	457940	100	3 억		423	N	N	0	N	00	N
55	20241023	101352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	8540	4	7.55	2120	2140	2120	2780	1500	2140	2135.00	0.01	0	0	2140	2140	2140	2140	2140	2140	2140	3	640	100	1490	5	1	3310000	71	-428.00	1.10	12	0.00	-5.00	1951.00	2425	20240412	-11.75	2045	20231027	4.65	2425	-11.75	20240412	2085	2.64	20240912	2425	-11.75	20240412	2045	4.65	20231027	0.00	N	457940	100	3 억		423	N	N	0	N	00	N
56	20241023	091352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.01	0	0	2140	2140	2140	2140	2140	2140	2140	3	640	100	1490	5	1	3310000	71	-428.00	1.10	12	0.00	-5.00	1951.00	2425	20240412	-11.75	2045	20231027	4.65	2425	-11.75	20240412	2085	2.64	20240912	2425	-11.75	20240412	2045	4.65	20231027	0.00	N	457940	100	3 억		423	N	N	0	N	00	N
57	20241022	161335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	113420	53	50.48	2140	2140	2140	2775	1495	2135	2140.00	0.01	0	0	2148	2141	2133	2126	2118	2137	2122	3	640	100	1490	5	1	3310000	71	-428.00	1.10	12	0.00	-5.00	1951.00	2425	20240412	-11.75	2045	20231027	4.65	2425	-11.75	20240412	2085	2.64	20240912	2425	-11.75	20240412	2045	4.65	20231027	0.00	N	457940	100	3 억		423	N	N	0	N	00	N
58	20241022	151355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	113420	53	50.48	2140	2140	2140	2775	1495	2135	2140.00	0.01	0	0	2148	2141	2133	2126	2118	2137	2122	3	640	100	1490	5	1	3310000	71	-428.00	1.10	12	0.00	-5.00	1951.00	2425	20240412	-11.75	2045	20231027	4.65	2425	-11.75	20240412	2085	2.64	20240912	2425	-11.75	20240412	2045	4.65	20231027	0.00	N	457940	100	3 억		423	N	N	0	N	00	N
59	20241022	141354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	113420	53	50.48	2140	2140	2140	2775	1495	2135	2140.00	0.01	0	0	2148	2141	2133	2126	2118	2137	2122	3	640	100	1490	5	1	3310000	71	-428.00	1.10	12	0.00	-5.00	1951.00	2425	20240412	-11.75	2045	20231027	4.65	2425	-11.75	20240412	2085	2.64	20240912	2425	-11.75	20240412	2045	4.65	20231027	0.00	N	457940	100	3 억		423	N	N	0	N	00	N
60	20241022	131353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	113420	53	50.48	2140	2140	2140	2775	1495	2135	2140.00	0.01	0	0	2148	2141	2133	2126	2118	2137	2122	3	640	100	1490	5	1	3310000	71	-428.00	1.10	12	0.00	-5.00	1951.00	2425	20240412	-11.75	2045	20231027	4.65	2425	-11.75	20240412	2085	2.64	20240912	2425	-11.75	20240412	2045	4.65	20231027	0.00	N	457940	100	3 억		423	N	N	0	N	00	N
61	20241022	121349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	113420	53	50.48	2140	2140	2140	2775	1495	2135	2140.00	0.01	0	0	2148	2141	2133	2126	2118	2137	2122	3	640	100	1490	5	1	3310000	71	-428.00	1.10	12	0.00	-5.00	1951.00	2425	20240412	-11.75	2045	20231027	4.65	2425	-11.75	20240412	2085	2.64	20240912	2425	-11.75	20240412	2045	4.65	20231027	0.00	N	457940	100	3 억		423	N	N	0	N	00	N
62	20241022	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	113420	53	50.48	2140	2140	2140	2775	1495	2135	2140.00	0.01	0	0	2148	2141	2133	2126	2118	2137	2122	3	640	100	1490	5	1	3310000	71	-428.00	1.10	12	0.00	-5.00	1951.00	2425	20240412	-11.75	2045	20231027	4.65	2425	-11.75	20240412	2085	2.64	20240912	2425	-11.75	20240412	2045	4.65	20231027	0.00	N	457940	100	3 억		423	N	N	0	N	00	N
63	20241022	101346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	113420	53	50.48	2140	2140	2140	2775	1495	2135	2140.00	0.01	0	0	2148	2141	2133	2126	2118	2137	2122	3	640	100	1490	5	1	3310000	71	-428.00	1.10	12	0.00	-5.00	1951.00	2425	20240412	-11.75	2045	20231027	4.65	2425	-11.75	20240412	2085	2.64	20240912	2425	-11.75	20240412	2045	4.65	20231027	0.00	N	457940	100	3 억		423	N	N	0	N	00	N
64	20241022	091346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.01	0	0	2148	2141	2133	2126	2118	2137	2122	3	640	100	1490	5	1	3310000	71	-427.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-11.96	2045	20231027	4.40	2425	-11.96	20240412	2085	2.40	20240912	2425	-11.96	20240412	2045	4.40	20231027	0.00	N	457940	100	3 억		423	N	N	0	N	00	N
65	20241021	161330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	223190	105	8.59	2140	2140	2125	2765	1495	2130	2125.62	0.01	0	0	2146	2137	2131	2122	2116	2142	2127	3	635	100	1490	5	1	3310000	71	-427.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-11.96	2045	20231027	4.40	2425	-11.96	20240412	2085	2.40	20240912	2425	-11.96	20240412	2045	4.40	20231027	0.00	N	457940	100	3 억		423	N	N	0	N	00	N
66	20241021	151341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	223190	105	8.59	2140	2140	2125	2765	1495	2130	2125.62	0.01	0	0	2146	2137	2131	2122	2116	2142	2127	3	635	100	1490	5	1	3310000	71	-427.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-11.96	2045	20231027	4.40	2425	-11.96	20240412	2085	2.40	20240912	2425	-11.96	20240412	2045	4.40	20231027	0.00	N	457940	100	3 억		423	N	N	0	N	00	N
67	20241021	141343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	218920	103	8.42	2140	2140	2125	2765	1495	2130	2125.44	0.01	0	0	2146	2137	2131	2122	2116	2142	2127	3	635	100	1490	5	1	3310000	70	-425.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.37	2045	20231027	3.91	2425	-12.37	20240412	2085	1.92	20240912	2425	-12.37	20240412	2045	3.91	20231027	0.00	N	457940	100	3 억		423	N	N	0	N	00	N
68	20241021	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	218920	103	8.42	2140	2140	2125	2765	1495	2130	2125.44	0.01	0	0	2146	2137	2131	2122	2116	2142	2127	3	635	100	1490	5	1	3310000	70	-425.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.37	2045	20231027	3.91	2425	-12.37	20240412	2085	1.92	20240912	2425	-12.37	20240412	2045	3.91	20231027	0.00	N	457940	100	3 억		423	N	N	0	N	00	N
69	20241021	121338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	6420	3	0.25	2140	2140	2140	2765	1495	2130	2140.00	0.01	0	0	2146	2137	2131	2122	2116	2142	2127	3	635	100	1490	5	1	3310000	71	-428.00	1.10	12	0.00	-5.00	1951.00	2425	20240412	-11.75	2045	20231027	4.65	2425	-11.75	20240412	2085	2.64	20240912	2425	-11.75	20240412	2045	4.65	20231027	0.00	N	457940	100	3 억		423	N	N	0	N	00	N
70	20241021	111331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	6420	3	0.25	2140	2140	2140	2765	1495	2130	2140.00	0.01	0	0	2146	2137	2131	2122	2116	2142	2127	3	635	100	1490	5	1	3310000	71	-428.00	1.10	12	0.00	-5.00	1951.00	2425	20240412	-11.75	2045	20231027	4.65	2425	-11.75	20240412	2085	2.64	20240912	2425	-11.75	20240412	2045	4.65	20231027	0.00	N	457940	100	3 억		423	N	N	0	N	00	N
71	20241021	101338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	6420	3	0.25	2140	2140	2140	2765	1495	2130	2140.00	0.01	0	0	2146	2137	2131	2122	2116	2142	2127	3	635	100	1490	5	1	3310000	71	-428.00	1.10	12	0.00	-5.00	1951.00	2425	20240412	-11.75	2045	20231027	4.65	2425	-11.75	20240412	2085	2.64	20240912	2425	-11.75	20240412	2045	4.65	20231027	0.00	N	457940	100	3 억		423	N	N	0	N	00	N
72	20241021	091335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.01	0	0	2146	2137	2131	2122	2116	2142	2127	3	635	100	1490	5	1	3310000	71	-426.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2085	2.16	20240912	2425	-12.16	20240412	2045	4.16	20231027	0.00	N	457940	100	3 억		423	N	N	0	N	00	N
73	20241018	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	2598945	1223	18.37	2125	2140	2125	2755	1485	2120	2125.06	0.01	0	1	2270	2195	2155	2080	2040	2177	2062	3	635	100	1480	5	1	3310000	71	-426.00	1.09	12	0.04	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2085	2.16	20240912	2425	-12.16	20240412	2045	4.16	20231027	0.00	N	457940	100	3 억		422	N	N	0	N	00	N
74	20241018	151408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	2596815	1222	18.36	2125	2140	2125	2755	1485	2120	2125.05	0.01	0	1	2270	2195	2155	2080	2040	2177	2062	3	635	100	1480	5	1	3310000	70	-425.00	1.09	12	0.04	-5.00	1951.00	2425	20240412	-12.37	2045	20231027	3.91	2425	-12.37	20240412	2085	1.92	20240912	2425	-12.37	20240412	2045	3.91	20231027	0.00	N	457940	100	3 억		422	N	N	0	N	00	N
75	20241018	141407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	2562815	1206	18.12	2125	2140	2125	2755	1485	2120	2125.05	0.01	0	7	2270	2195	2155	2080	2040	2177	2062	3	635	100	1480	5	1	3310000	70	-425.00	1.09	12	0.04	-5.00	1951.00	2425	20240412	-12.37	2045	20231027	3.91	2425	-12.37	20240412	2085	1.92	20240912	2425	-12.37	20240412	2045	3.91	20231027	0.00	N	457940	100	3 억		422	N	N	0	N	00	N
76	20241018	131351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	20	2	0.94	1532170	721	10.83	2125	2140	2125	2755	1485	2120	2125.06	0.01	0	7	2270	2195	2155	2080	2040	2177	2062	3	635	100	1480	5	1	3310000	71	-428.00	1.10	12	0.02	-5.00	1951.00	2425	20240412	-11.75	2045	20231027	4.65	2425	-11.75	20240412	2085	2.64	20240912	2425	-11.75	20240412	2045	4.65	20231027	0.00	N	457940	100	3 억		422	N	N	0	N	00	N
77	20241018	121404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	20	2	0.94	1532170	721	10.83	2125	2140	2125	2755	1485	2120	2125.06	0.01	0	7	2270	2195	2155	2080	2040	2177	2062	3	635	100	1480	5	1	3310000	71	-428.00	1.10	12	0.02	-5.00	1951.00	2425	20240412	-11.75	2045	20231027	4.65	2425	-11.75	20240412	2085	2.64	20240912	2425	-11.75	20240412	2045	4.65	20231027	0.00	N	457940	100	3 억		422	N	N	0	N	00	N
78	20241018	111357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	20	2	0.94	1532170	721	10.83	2125	2140	2125	2755	1485	2120	2125.06	0.01	0	7	2270	2195	2155	2080	2040	2177	2062	3	635	100	1480	5	1	3310000	71	-428.00	1.10	12	0.02	-5.00	1951.00	2425	20240412	-11.75	2045	20231027	4.65	2425	-11.75	20240412	2085	2.64	20240912	2425	-11.75	20240412	2045	4.65	20231027	0.00	N	457940	100	3 억		422	N	N	0	N	00	N
79	20241018	101344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	20	2	0.94	1532170	721	10.83	2125	2140	2125	2755	1485	2120	2125.06	0.01	0	7	2270	2195	2155	2080	2040	2177	2062	3	635	100	1480	5	1	3310000	71	-428.00	1.10	12	0.02	-5.00	1951.00	2425	20240412	-11.75	2045	20231027	4.65	2425	-11.75	20240412	2085	2.64	20240912	2425	-11.75	20240412	2045	4.65	20231027	0.00	N	457940	100	3 억		422	N	N	0	N	00	N
80	20241018	091341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	21250	10	0.15	2125	2125	2125	2755	1485	2120	2125.00	0.01	0	10	2270	2195	2155	2080	2040	2177	2062	3	635	100	1480	5	1	3310000	70	-425.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.37	2045	20231027	3.91	2425	-12.37	20240412	2085	1.92	20240912	2425	-12.37	20240412	2045	3.91	20231027	0.00	N	457940	100	3 억		422	N	N	0	N	00	N
81	20241017	161336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	14241180	6656	94.91	2120	2230	2115	2745	1485	2115	2139.60	0.01	0	15	2121	2117	2116	2112	2111	2117	2112	3	630	100	1480	5	1	3310000	70	-424.00	1.09	12	0.20	-5.00	1951.00	2425	20240412	-12.58	2045	20231027	3.67	2425	-12.58	20240412	2085	1.68	20240912	2425	-12.58	20240412	2045	3.67	20231027	0.00	N	457940	100	3 억		407	N	N	0	N	00	N
82	20241017	151341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	13588220	6348	90.52	2120	2230	2115	2745	1485	2115	2140.55	0.01	0	172	2121	2117	2116	2112	2111	2117	2112	3	630	100	1480	5	1	3310000	70	-425.00	1.09	12	0.19	-5.00	1951.00	2425	20240412	-12.37	2045	20231027	3.91	2425	-12.37	20240412	2085	1.92	20240912	2425	-12.37	20240412	2045	3.91	20231027	0.00	N	457940	100	3 억		407	N	N	0	N	00	N
83	20241017	141347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	13588220	6348	90.52	2120	2230	2115	2745	1485	2115	2140.55	0.01	0	172	2121	2117	2116	2112	2111	2117	2112	3	630	100	1480	5	1	3310000	70	-425.00	1.09	12	0.19	-5.00	1951.00	2425	20240412	-12.37	2045	20231027	3.91	2425	-12.37	20240412	2085	1.92	20240912	2425	-12.37	20240412	2045	3.91	20231027	0.00	N	457940	100	3 억		407	N	N	0	N	00	N
84	20241017	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	13360845	6241	88.99	2120	2230	2115	2745	1485	2115	2140.82	0.01	0	172	2121	2117	2116	2112	2111	2117	2112	3	630	100	1480	5	1	3310000	70	-425.00	1.09	12	0.19	-5.00	1951.00	2425	20240412	-12.37	2045	20231027	3.91	2425	-12.37	20240412	2085	1.92	20240912	2425	-12.37	20240412	2045	3.91	20231027	0.00	N	457940	100	3 억		407	N	N	0	N	00	N
85	20241017	121346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	10933640	5097	72.68	2120	2230	2115	2745	1485	2115	2145.11	0.01	0	172	2121	2117	2116	2112	2111	2117	2112	3	630	100	1480	5	1	3310000	70	-425.00	1.09	12	0.15	-5.00	1951.00	2425	20240412	-12.37	2045	20231027	3.91	2425	-12.37	20240412	2085	1.92	20240912	2425	-12.37	20240412	2045	3.91	20231027	0.00	N	457940	100	3 억		407	N	N	0	N	00	N
86	20241017	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	7548515	3504	49.96	2120	2230	2115	2745	1485	2115	2154.26	0.01	0	-1	2121	2117	2116	2112	2111	2117	2112	3	630	100	1480	5	1	3310000	70	-425.00	1.09	12	0.11	-5.00	1951.00	2425	20240412	-12.37	2045	20231027	3.91	2425	-12.37	20240412	2085	1.92	20240912	2425	-12.37	20240412	2045	3.91	20231027	0.00	N	457940	100	3 억		407	N	N	0	N	00	N
87	20241017	101341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	6487685	3005	42.85	2120	2230	2115	2745	1485	2115	2158.96	0.01	0	-1	2121	2117	2116	2112	2111	2117	2112	3	630	100	1480	5	1	3310000	71	-426.00	1.09	12	0.09	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2085	2.16	20240912	2425	-12.16	20240412	2045	4.16	20231027	0.00	N	457940	100	3 억		407	N	N	0	N	00	N
88	20241017	091332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	40	2	1.89	6462080	2993	42.68	2120	2230	2115	2745	1485	2115	2159.06	0.01	0	-1	2121	2117	2116	2112	2111	2117	2112	3	630	100	1480	5	1	3310000	71	-431.00	1.10	12	0.09	-5.00	1951.00	2425	20240412	-11.13	2045	20231027	5.38	2425	-11.13	20240412	2085	3.36	20240912	2425	-11.13	20240412	2045	5.38	20231027	0.00	N	457940	100	3 억		407	N	N	0	N	00	N
89	20241016	161324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	14832530	7013	118.04	2120	2120	2115	2755	1485	2120	2115.00	0.01	0	1267	2163	2141	2128	2106	2093	2152	2117	3	635	100	1480	5	1	3310000	70	-423.00	1.08	12	0.21	-5.00	1951.00	2425	20240412	-12.78	2045	20231027	3.42	2425	-12.78	20240412	2085	1.44	20240912	2425	-12.78	20240412	2045	3.42	20231027	0.00	N	457940	100	3 억		407	N	N	0	N	00	N
90	20241016	151332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	14453945	6834	115.03	2120	2120	2115	2755	1485	2120	2115.01	0.01	0	1267	2163	2141	2128	2106	2093	2152	2117	3	635	100	1480	5	1	3310000	70	-424.00	1.09	12	0.21	-5.00	1951.00	2425	20240412	-12.58	2045	20231027	3.67	2425	-12.58	20240412	2085	1.68	20240912	2425	-12.58	20240412	2045	3.67	20231027	0.00	N	457940	100	3 억		407	N	N	0	N	00	N
91	20241016	141335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	12704830	6007	101.11	2120	2120	2115	2755	1485	2120	2115.00	0.01	0	804	2163	2141	2128	2106	2093	2152	2117	3	635	100	1480	5	1	3310000	70	-424.00	1.09	12	0.18	-5.00	1951.00	2425	20240412	-12.58	2045	20231027	3.67	2425	-12.58	20240412	2085	1.68	20240912	2425	-12.58	20240412	2045	3.67	20231027	0.00	N	457940	100	3 억		407	N	N	0	N	00	N
92	20241016	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	12704830	6007	101.11	2120	2120	2115	2755	1485	2120	2115.00	0.01	0	804	2163	2141	2128	2106	2093	2152	2117	3	635	100	1480	5	1	3310000	70	-424.00	1.09	12	0.18	-5.00	1951.00	2425	20240412	-12.58	2045	20231027	3.67	2425	-12.58	20240412	2085	1.68	20240912	2425	-12.58	20240412	2045	3.67	20231027	0.00	N	457940	100	3 억		407	N	N	0	N	00	N
93	20241016	121328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	4240595	2005	33.75	2120	2120	2115	2755	1485	2120	2115.01	0.01	0	257	2163	2141	2128	2106	2093	2152	2117	3	635	100	1480	5	1	3310000	70	-423.00	1.08	12	0.06	-5.00	1951.00	2425	20240412	-12.78	2045	20231027	3.42	2425	-12.78	20240412	2085	1.44	20240912	2425	-12.78	20240412	2045	3.42	20231027	0.00	N	457940	100	3 억		407	N	N	0	N	00	N
94	20241016	111326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	4240595	2005	33.75	2120	2120	2115	2755	1485	2120	2115.01	0.01	0	257	2163	2141	2128	2106	2093	2152	2117	3	635	100	1480	5	1	3310000	70	-423.00	1.08	12	0.06	-5.00	1951.00	2425	20240412	-12.78	2045	20231027	3.42	2425	-12.78	20240412	2085	1.44	20240912	2425	-12.78	20240412	2045	3.42	20231027	0.00	N	457940	100	3 억		407	N	N	0	N	00	N
95	20241016	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	8480	4	0.07	2120	2120	2120	2755	1485	2120	2120.00	0.01	0	0	2163	2141	2128	2106	2093	2152	2117	3	635	100	1480	5	1	3310000	70	-424.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.58	2045	20231027	3.67	2425	-12.58	20240412	2085	1.68	20240912	2425	-12.58	20240412	2045	3.67	20231027	0.00	N	457940	100	3 억		407	N	N	0	N	00	N
96	20241016	091330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.01	0	0	2163	2141	2128	2106	2093	2152	2117	3	635	100	1480	5	1	3310000	70	-424.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.58	2045	20231027	3.67	2425	-12.58	20240412	2085	1.68	20240912	2425	-12.58	20240412	2045	3.67	20231027	0.00	N	457940	100	3 억		407	N	N	0	N	00	N
97	20241015	161319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	12568165	5941	51.70	2115	2150	2115	2765	1495	2130	2115.50	0.01	0	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3310000	70	-424.00	1.09	12	0.18	-5.00	1951.00	2425	20240412	-12.58	2045	20231027	3.67	2425	-12.58	20240412	2085	1.68	20240912	2425	-12.58	20240412	2045	3.67	20231027	0.00	N	457940	100	3 억		407	N	N	0	N	00	N
98	20241015	151330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	12568165	5941	51.70	2115	2150	2115	2765	1495	2130	2115.50	0.01	0	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3310000	70	-424.00	1.09	12	0.18	-5.00	1951.00	2425	20240412	-12.58	2045	20231027	3.67	2425	-12.58	20240412	2085	1.68	20240912	2425	-12.58	20240412	2045	3.67	20231027	0.00	N	457940	100	3 억		407	N	N	0	N	00	N
99	20241015	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	11766805	5563	48.41	2115	2150	2115	2765	1495	2130	2115.19	0.01	0	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3310000	70	-424.00	1.09	12	0.17	-5.00	1951.00	2425	20240412	-12.58	2045	20231027	3.67	2425	-12.58	20240412	2085	1.68	20240912	2425	-12.58	20240412	2045	3.67	20231027	0.00	N	457940	100	3 억		407	N	N	0	N	00	N
100	20241015	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	11756205	5558	48.36	2115	2150	2115	2765	1495	2130	2115.19	0.01	0	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3310000	71	-429.00	1.10	12	0.17	-5.00	1951.00	2425	20240412	-11.55	2045	20231027	4.89	2425	-11.55	20240412	2085	2.88	20240912	2425	-11.55	20240412	2045	4.89	20231027	0.00	N	457940	100	3 억		407	N	N	0	N	00	N
101	20241015	121330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	11756205	5558	48.36	2115	2150	2115	2765	1495	2130	2115.19	0.01	0	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3310000	71	-429.00	1.10	12	0.17	-5.00	1951.00	2425	20240412	-11.55	2045	20231027	4.89	2425	-11.55	20240412	2085	2.88	20240912	2425	-11.55	20240412	2045	4.89	20231027	0.00	N	457940	100	3 억		407	N	N	0	N	00	N
102	20241015	111334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	11756205	5558	48.36	2115	2150	2115	2765	1495	2130	2115.19	0.01	0	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3310000	71	-429.00	1.10	12	0.17	-5.00	1951.00	2425	20240412	-11.55	2045	20231027	4.89	2425	-11.55	20240412	2085	2.88	20240912	2425	-11.55	20240412	2045	4.89	20231027	0.00	N	457940	100	3 억		407	N	N	0	N	00	N
103	20241015	101330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	11756205	5558	48.36	2115	2150	2115	2765	1495	2130	2115.19	0.01	0	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3310000	71	-429.00	1.10	12	0.17	-5.00	1951.00	2425	20240412	-11.55	2045	20231027	4.89	2425	-11.55	20240412	2085	2.88	20240912	2425	-11.55	20240412	2045	4.89	20231027	0.00	N	457940	100	3 억		407	N	N	0	N	00	N
104	20241015	091327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.01	0	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3310000	71	-426.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2085	2.16	20240912	2425	-12.16	20240412	2045	4.16	20231027	0.00	N	457940	100	3 억		407	N	N	0	N	00	N
105	20241014	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	24398580	11492	143.52	2130	2130	2120	2775	1495	2135	2123.09	0.01	0	5700	2148	2141	2138	2131	2128	2140	2130	3	640	100	1490	5	1	3310000	71	-426.00	1.09	12	0.35	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2085	2.16	20240912	2425	-12.16	20240412	2045	4.16	20231027	0.00	N	457940	100	3 억		407	N	N	0	N	00	N
106	20241014	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	23333950	10991	137.27	2130	2130	2120	2775	1495	2135	2123.01	0.01	0	5200	2148	2141	2138	2131	2128	2140	2130	3	640	100	1490	5	1	3310000	70	-425.00	1.09	12	0.33	-5.00	1951.00	2425	20240412	-12.37	2045	20231027	3.91	2425	-12.37	20240412	2085	1.92	20240912	2425	-12.37	20240412	2045	3.91	20231027	0.00	N	457940	100	3 억		407	N	N	0	N	00	N
107	20241014	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	13348575	6292	78.58	2130	2130	2120	2775	1495	2135	2121.52	0.01	0	501	2148	2141	2138	2131	2128	2140	2130	3	640	100	1490	5	1	3310000	70	-425.00	1.09	12	0.19	-5.00	1951.00	2425	20240412	-12.37	2045	20231027	3.91	2425	-12.37	20240412	2085	1.92	20240912	2425	-12.37	20240412	2045	3.91	20231027	0.00	N	457940	100	3 억		407	N	N	0	N	00	N
108	20241014	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	12283950	5791	72.32	2130	2130	2120	2775	1495	2135	2121.21	0.01	0	0	2148	2141	2138	2131	2128	2140	2130	3	640	100	1490	5	1	3310000	70	-424.00	1.09	12	0.17	-5.00	1951.00	2425	20240412	-12.58	2045	20231027	3.67	2425	-12.58	20240412	2085	1.68	20240912	2425	-12.58	20240412	2045	3.67	20231027	0.00	N	457940	100	3 억		407	N	N	0	N	00	N
109	20241014	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	12283950	5791	72.32	2130	2130	2120	2775	1495	2135	2121.21	0.01	0	0	2148	2141	2138	2131	2128	2140	2130	3	640	100	1490	5	1	3310000	70	-424.00	1.09	12	0.17	-5.00	1951.00	2425	20240412	-12.58	2045	20231027	3.67	2425	-12.58	20240412	2085	1.68	20240912	2425	-12.58	20240412	2045	3.67	20231027	0.00	N	457940	100	3 억		407	N	N	0	N	00	N
110	20241014	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	1683950	791	9.88	2130	2130	2120	2775	1495	2135	2128.89	0.01	0	0	2148	2141	2138	2131	2128	2140	2130	3	640	100	1490	5	1	3310000	70	-424.00	1.09	12	0.02	-5.00	1951.00	2425	20240412	-12.58	2045	20231027	3.67	2425	-12.58	20240412	2085	1.68	20240912	2425	-12.58	20240412	2045	3.67	20231027	0.00	N	457940	100	3 억		407	N	N	0	N	00	N
111	20241014	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	1499510	704	8.79	2130	2130	2120	2775	1495	2135	2129.99	0.01	0	0	2148	2141	2138	2131	2128	2140	2130	3	640	100	1490	5	1	3310000	70	-424.00	1.09	12	0.02	-5.00	1951.00	2425	20240412	-12.58	2045	20231027	3.67	2425	-12.58	20240412	2085	1.68	20240912	2425	-12.58	20240412	2045	3.67	20231027	0.00	N	457940	100	3 억		407	N	N	0	N	00	N
112	20241014	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	1491000	700	8.74	2130	2130	2130	2775	1495	2135	2130.00	0.01	0	0	2148	2141	2138	2131	2128	2140	2130	3	640	100	1490	5	1	3310000	71	-426.00	1.09	12	0.02	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2085	2.16	20240912	2425	-12.16	20240412	2045	4.16	20231027	0.00	N	457940	100	3 억		407	N	N	0	N	00	N
113	20241011	161236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	17120235	8007	22877.14	2145	2145	2135	2785	1505	2145	2138.16	0.02	0	-2195	2145	2145	2145	2145	2145	2145	2145	3	640	100	1500	5	1	3310000	71	-427.00	1.09	12	0.24	-5.00	1951.00	2425	20240412	-11.96	2045	20231027	4.40	2425	-11.96	20240412	2085	2.40	20240912	2425	-11.96	20240412	2045	4.40	20231027	0.00	N	457940	100	3 억		763	N	N	0	N	00	N
114	20241011	151254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	16355885	7649	21854.29	2145	2145	2135	2785	1505	2145	2138.30	0.02	0	-1839	2145	2145	2145	2145	2145	2145	2145	3	640	100	1500	5	1	3310000	71	-427.00	1.09	12	0.23	-5.00	1951.00	2425	20240412	-11.96	2045	20231027	4.40	2425	-11.96	20240412	2085	2.40	20240912	2425	-11.96	20240412	2045	4.40	20231027	0.00	N	457940	100	3 억		763	N	N	0	N	00	N
115	20241011	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	15634255	7311	20888.57	2145	2145	2135	2785	1505	2145	2138.46	0.02	0	-1501	2145	2145	2145	2145	2145	2145	2145	3	640	100	1500	5	1	3310000	71	-427.00	1.09	12	0.22	-5.00	1951.00	2425	20240412	-11.96	2045	20231027	4.40	2425	-11.96	20240412	2085	2.40	20240912	2425	-11.96	20240412	2045	4.40	20231027	0.00	N	457940	100	3 억		763	N	N	0	N	00	N
116	20241011	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	14135485	6609	18882.86	2145	2145	2135	2785	1505	2145	2138.82	0.02	0	-1039	2145	2145	2145	2145	2145	2145	2145	3	640	100	1500	5	1	3310000	71	-428.00	1.10	12	0.20	-5.00	1951.00	2425	20240412	-11.75	2045	20231027	4.65	2425	-11.75	20240412	2085	2.64	20240912	2425	-11.75	20240412	2045	4.65	20231027	0.00	N	457940	100	3 억		763	N	N	0	N	00	N
117	20241011	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	4655265	2179	6225.71	2145	2145	2135	2785	1505	2145	2136.42	0.02	0	-643	2145	2145	2145	2145	2145	2145	2145	3	640	100	1500	5	1	3310000	71	-428.00	1.10	12	0.07	-5.00	1951.00	2425	20240412	-11.75	2045	20231027	4.65	2425	-11.75	20240412	2085	2.64	20240912	2425	-11.75	20240412	2045	4.65	20231027	0.00	N	457940	100	3 억		763	N	N	0	N	00	N
118	20241011	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	3737205	1750	5000.00	2145	2145	2135	2785	1505	2145	2135.55	0.02	0	-214	2145	2145	2145	2145	2145	2145	2145	3	640	100	1500	5	1	3310000	71	-428.00	1.10	12	0.05	-5.00	1951.00	2425	20240412	-11.75	2045	20231027	4.65	2425	-11.75	20240412	2085	2.64	20240912	2425	-11.75	20240412	2045	4.65	20231027	0.00	N	457940	100	3 억		763	N	N	0	N	00	N
119	20241011	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	6435	3	8.57	2145	2145	2145	2785	1505	2145	2145.00	0.02	0	0	2145	2145	2145	2145	2145	2145	2145	3	640	100	1500	5	1	3310000	71	-429.00	1.10	12	0.00	-5.00	1951.00	2425	20240412	-11.55	2045	20231027	4.89	2425	-11.55	20240412	2085	2.88	20240912	2425	-11.55	20240412	2045	4.89	20231027	0.00	N	457940	100	3 억		763	N	N	0	N	00	N
120	20241011	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.02	0	0	2145	2145	2145	2145	2145	2145	2145	3	640	100	1500	5	1	3310000	71	-429.00	1.10	12	0.00	-5.00	1951.00	2425	20240412	-11.55	2045	20231027	4.89	2425	-11.55	20240412	2085	2.88	20240912	2425	-11.55	20240412	2045	4.89	20231027	0.00	N	457940	100	3 억		763	N	N	0	N	00	N
121	20241010	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	75075	35	1166.67	2145	2145	2145	2785	1505	2145	2145.00	0.02	0	0	2145	2145	2145	2145	2145	2145	2145	3	640	100	1500	5	1	3310000	71	-429.00	1.10	12	0.00	-5.00	1951.00	2425	20240412	-11.55	2045	20231027	4.89	2425	-11.55	20240412	2085	2.88	20240912	2425	-11.55	20240412	2045	4.89	20231027	0.00	N	457940	100	3 억		763	N	N	0	N	00	N
122	20241010	151346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	75075	35	1166.67	2145	2145	2145	2785	1505	2145	2145.00	0.02	0	0	2145	2145	2145	2145	2145	2145	2145	3	640	100	1500	5	1	3310000	71	-429.00	1.10	12	0.00	-5.00	1951.00	2425	20240412	-11.55	2045	20231027	4.89	2425	-11.55	20240412	2085	2.88	20240912	2425	-11.55	20240412	2045	4.89	20231027	0.00	N	457940	100	3 억		763	N	N	0	N	00	N
123	20241010	141340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	75075	35	1166.67	2145	2145	2145	2785	1505	2145	2145.00	0.02	0	0	2145	2145	2145	2145	2145	2145	2145	3	640	100	1500	5	1	3310000	71	-429.00	1.10	12	0.00	-5.00	1951.00	2425	20240412	-11.55	2045	20231027	4.89	2425	-11.55	20240412	2085	2.88	20240912	2425	-11.55	20240412	2045	4.89	20231027	0.00	N	457940	100	3 억		763	N	N	0	N	00	N
124	20241010	131335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	75075	35	1166.67	2145	2145	2145	2785	1505	2145	2145.00	0.02	0	0	2145	2145	2145	2145	2145	2145	2145	3	640	100	1500	5	1	3310000	71	-429.00	1.10	12	0.00	-5.00	1951.00	2425	20240412	-11.55	2045	20231027	4.89	2425	-11.55	20240412	2085	2.88	20240912	2425	-11.55	20240412	2045	4.89	20231027	0.00	N	457940	100	3 억		763	N	N	0	N	00	N
125	20241010	121335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	75075	35	1166.67	2145	2145	2145	2785	1505	2145	2145.00	0.02	0	0	2145	2145	2145	2145	2145	2145	2145	3	640	100	1500	5	1	3310000	71	-429.00	1.10	12	0.00	-5.00	1951.00	2425	20240412	-11.55	2045	20231027	4.89	2425	-11.55	20240412	2085	2.88	20240912	2425	-11.55	20240412	2045	4.89	20231027	0.00	N	457940	100	3 억		763	N	N	0	N	00	N
126	20241010	111334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	72930	34	1133.33	2145	2145	2145	2785	1505	2145	2145.00	0.02	0	0	2145	2145	2145	2145	2145	2145	2145	3	640	100	1500	5	1	3310000	71	-429.00	1.10	12	0.00	-5.00	1951.00	2425	20240412	-11.55	2045	20231027	4.89	2425	-11.55	20240412	2085	2.88	20240912	2425	-11.55	20240412	2045	4.89	20231027	0.00	N	457940	100	3 억		763	N	N	0	N	00	N
127	20241010	101331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	70785	33	1100.00	2145	2145	2145	2785	1505	2145	2145.00	0.02	0	0	2145	2145	2145	2145	2145	2145	2145	3	640	100	1500	5	1	3310000	71	-429.00	1.10	12	0.00	-5.00	1951.00	2425	20240412	-11.55	2045	20231027	4.89	2425	-11.55	20240412	2085	2.88	20240912	2425	-11.55	20240412	2045	4.89	20231027	0.00	N	457940	100	3 억		763	N	N	0	N	00	N
128	20241010	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	64350	30	1000.00	2145	2145	2145	2785	1505	2145	2145.00	0.02	0	0	2145	2145	2145	2145	2145	2145	2145	3	640	100	1500	5	1	3310000	71	-429.00	1.10	12	0.00	-5.00	1951.00	2425	20240412	-11.55	2045	20231027	4.89	2425	-11.55	20240412	2085	2.88	20240912	2425	-11.55	20240412	2045	4.89	20231027	0.00	N	457940	100	3 억		763	N	N	0	N	00	N
129	20241008	161321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	6435	3	0.05	2145	2145	2145	2785	1505	2145	2145.00	0.02	0	0	2161	2152	2141	2132	2121	2157	2137	3	640	100	1500	5	1	3310000	71	-429.00	1.10	12	0.00	-5.00	1951.00	2425	20240412	-11.55	2045	20231027	4.89	2425	-11.55	20240412	2085	2.88	20240912	2425	-11.55	20240412	2045	4.89	20231027	0.00	N	457940	100	3 억		763	N	N	0	N	00	N
130	20241008	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	6435	3	0.05	2145	2145	2145	2785	1505	2145	2145.00	0.02	0	0	2161	2152	2141	2132	2121	2157	2137	3	640	100	1500	5	1	3310000	71	-429.00	1.10	12	0.00	-5.00	1951.00	2425	20240412	-11.55	2045	20231027	4.89	2425	-11.55	20240412	2085	2.88	20240912	2425	-11.55	20240412	2045	4.89	20231027	0.00	N	457940	100	3 억		763	N	N	0	N	00	N
131	20241008	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	6435	3	0.05	2145	2145	2145	2785	1505	2145	2145.00	0.02	0	0	2161	2152	2141	2132	2121	2157	2137	3	640	100	1500	5	1	3310000	71	-429.00	1.10	12	0.00	-5.00	1951.00	2425	20240412	-11.55	2045	20231027	4.89	2425	-11.55	20240412	2085	2.88	20240912	2425	-11.55	20240412	2045	4.89	20231027	0.00	N	457940	100	3 억		763	N	N	0	N	00	N
132	20241008	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	6435	3	0.05	2145	2145	2145	2785	1505	2145	2145.00	0.02	0	0	2161	2152	2141	2132	2121	2157	2137	3	640	100	1500	5	1	3310000	71	-429.00	1.10	12	0.00	-5.00	1951.00	2425	20240412	-11.55	2045	20231027	4.89	2425	-11.55	20240412	2085	2.88	20240912	2425	-11.55	20240412	2045	4.89	20231027	0.00	N	457940	100	3 억		763	N	N	0	N	00	N
133	20241008	121327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	6435	3	0.05	2145	2145	2145	2785	1505	2145	2145.00	0.02	0	0	2161	2152	2141	2132	2121	2157	2137	3	640	100	1500	5	1	3310000	71	-429.00	1.10	12	0.00	-5.00	1951.00	2425	20240412	-11.55	2045	20231027	4.89	2425	-11.55	20240412	2085	2.88	20240912	2425	-11.55	20240412	2045	4.89	20231027	0.00	N	457940	100	3 억		763	N	N	0	N	00	N
134	20241008	111326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	6435	3	0.05	2145	2145	2145	2785	1505	2145	2145.00	0.02	0	0	2161	2152	2141	2132	2121	2157	2137	3	640	100	1500	5	1	3310000	71	-429.00	1.10	12	0.00	-5.00	1951.00	2425	20240412	-11.55	2045	20231027	4.89	2425	-11.55	20240412	2085	2.88	20240912	2425	-11.55	20240412	2045	4.89	20231027	0.00	N	457940	100	3 억		763	N	N	0	N	00	N
135	20241008	101327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	6435	3	0.05	2145	2145	2145	2785	1505	2145	2145.00	0.02	0	0	2161	2152	2141	2132	2121	2157	2137	3	640	100	1500	5	1	3310000	71	-429.00	1.10	12	0.00	-5.00	1951.00	2425	20240412	-11.55	2045	20231027	4.89	2425	-11.55	20240412	2085	2.88	20240912	2425	-11.55	20240412	2045	4.89	20231027	0.00	N	457940	100	3 억		763	N	N	0	N	00	N
136	20241008	091331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.02	0	0	2161	2152	2141	2132	2121	2157	2137	3	640	100	1500	5	1	3310000	71	-429.00	1.10	12	0.00	-5.00	1951.00	2425	20240412	-11.55	2045	20231027	4.89	2425	-11.55	20240412	2085	2.88	20240912	2425	-11.55	20240412	2045	4.89	20231027	0.00	N	457940	100	3 억		763	N	N	0	N	00	N
137	20241007	161347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	12766145	5980	295.89	2130	2150	2130	2765	1495	2130	2134.81	0.01	0	352	2143	2136	2123	2116	2103	2140	2120	3	635	100	1490	5	1	3310000	71	-429.00	1.10	12	0.18	-5.00	1951.00	2425	20240412	-11.55	2045	20231027	4.89	2425	-11.55	20240412	2085	2.88	20240912	2425	-11.55	20240412	2045	4.89	20231027	0.00	N	457940	100	3 억		411	N	N	0	N	00	N
138	20241007	151257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	12766145	5980	295.89	2130	2150	2130	2765	1495	2130	2134.81	0.01	0	352	2143	2136	2123	2116	2103	2140	2120	3	635	100	1490	5	1	3310000	71	-429.00	1.10	12	0.18	-5.00	1951.00	2425	20240412	-11.55	2045	20231027	4.89	2425	-11.55	20240412	2085	2.88	20240912	2425	-11.55	20240412	2045	4.89	20231027	0.00	N	457940	100	3 억		411	N	N	0	N	00	N
139	20241007	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	12761855	5978	295.79	2130	2150	2130	2765	1495	2130	2134.80	0.01	0	352	2143	2136	2123	2116	2103	2140	2120	3	635	100	1490	5	1	3310000	71	-427.00	1.09	12	0.18	-5.00	1951.00	2425	20240412	-11.96	2045	20231027	4.40	2425	-11.96	20240412	2085	2.40	20240912	2425	-11.96	20240412	2045	4.40	20231027	0.00	N	457940	100	3 억		411	N	N	0	N	00	N
140	20241007	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	12362605	5791	286.54	2130	2150	2130	2765	1495	2130	2134.80	0.01	0	352	2143	2136	2123	2116	2103	2140	2120	3	635	100	1490	5	1	3310000	71	-427.00	1.09	12	0.17	-5.00	1951.00	2425	20240412	-11.96	2045	20231027	4.40	2425	-11.96	20240412	2085	2.40	20240912	2425	-11.96	20240412	2045	4.40	20231027	0.00	N	457940	100	3 억		411	N	N	0	N	00	N
141	20241007	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	9685315	4537	224.49	2130	2150	2130	2765	1495	2130	2134.74	0.01	0	352	2143	2136	2123	2116	2103	2140	2120	3	635	100	1490	5	1	3310000	71	-427.00	1.09	12	0.14	-5.00	1951.00	2425	20240412	-11.96	2045	20231027	4.40	2425	-11.96	20240412	2085	2.40	20240912	2425	-11.96	20240412	2045	4.40	20231027	0.00	N	457940	100	3 억		411	N	N	0	N	00	N
142	20241007	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	20	2	0.94	543245	255	12.62	2130	2150	2130	2765	1495	2130	2130.37	0.01	0	-1	2143	2136	2123	2116	2103	2140	2120	3	635	100	1490	5	1	3310000	71	-430.00	1.10	12	0.01	-5.00	1951.00	2425	20240412	-11.34	2045	20231027	5.13	2425	-11.34	20240412	2085	3.12	20240912	2425	-11.34	20240412	2045	5.13	20231027	0.00	N	457940	100	3 억		411	N	N	0	N	00	N
143	20241007	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	20	2	0.94	543245	255	12.62	2130	2150	2130	2765	1495	2130	2130.37	0.01	0	-1	2143	2136	2123	2116	2103	2140	2120	3	635	100	1490	5	1	3310000	71	-430.00	1.10	12	0.01	-5.00	1951.00	2425	20240412	-11.34	2045	20231027	5.13	2425	-11.34	20240412	2085	3.12	20240912	2425	-11.34	20240412	2045	5.13	20231027	0.00	N	457940	100	3 억		411	N	N	0	N	00	N
144	20241007	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.01	0	0	2143	2136	2123	2116	2103	2140	2120	3	635	100	1490	5	1	3310000	71	-426.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2085	2.16	20240912	2425	-12.16	20240412	2045	4.16	20231027	0.00	N	457940	100	3 억		411	N	N	0	N	00	N
145	20241004	161141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	25	2	1.19	4290360	2021	9.35	2110	2130	2110	2735	1475	2105	2122.89	0.01	0	-1	2125	2115	2105	2095	2085	2115	2095	3	630	100	1470	5	1	3310000	71	-426.00	1.09	12	0.06	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2085	2.16	20240912	2425	-12.16	20240412	2045	4.16	20231027	0.00	N	457940	100	3 억		412	N	N	0	N	00	N
146	20241004	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	2589360	1221	5.65	2110	2125	2110	2735	1475	2105	2120.69	0.01	0	-1	2125	2115	2105	2095	2085	2115	2095	3	630	100	1470	5	1	3310000	70	-425.00	1.09	12	0.04	-5.00	1951.00	2425	20240412	-12.37	2045	20231027	3.91	2425	-12.37	20240412	2085	1.92	20240912	2425	-12.37	20240412	2045	3.91	20231027	0.00	N	457940	100	3 억		412	N	N	0	N	00	N
147	20241004	141144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	1845610	871	4.03	2110	2125	2110	2735	1475	2105	2118.96	0.01	0	-1	2125	2115	2105	2095	2085	2115	2095	3	630	100	1470	5	1	3310000	70	-425.00	1.09	12	0.03	-5.00	1951.00	2425	20240412	-12.37	2045	20231027	3.91	2425	-12.37	20240412	2085	1.92	20240912	2425	-12.37	20240412	2045	3.91	20231027	0.00	N	457940	100	3 억		412	N	N	0	N	00	N
148	20241004	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	1813735	856	3.96	2110	2120	2110	2735	1475	2105	2118.85	0.01	0	-1	2125	2115	2105	2095	2085	2115	2095	3	630	100	1470	5	1	3310000	70	-424.00	1.09	12	0.03	-5.00	1951.00	2425	20240412	-12.58	2045	20231027	3.67	2425	-12.58	20240412	2085	1.68	20240912	2425	-12.58	20240412	2045	3.67	20231027	0.00	N	457940	100	3 억		412	N	N	0	N	00	N
149	20241004	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	1792535	846	3.91	2110	2120	2110	2735	1475	2105	2118.84	0.01	0	-1	2125	2115	2105	2095	2085	2115	2095	3	630	100	1470	5	1	3310000	70	-424.00	1.09	12	0.03	-5.00	1951.00	2425	20240412	-12.58	2045	20231027	3.67	2425	-12.58	20240412	2085	1.68	20240912	2425	-12.58	20240412	2045	3.67	20231027	0.00	N	457940	100	3 억		412	N	N	0	N	00	N
150	20241004	111144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	1792535	846	3.91	2110	2120	2110	2735	1475	2105	2118.84	0.01	0	-1	2125	2115	2105	2095	2085	2115	2095	3	630	100	1470	5	1	3310000	70	-424.00	1.09	12	0.03	-5.00	1951.00	2425	20240412	-12.58	2045	20231027	3.67	2425	-12.58	20240412	2085	1.68	20240912	2425	-12.58	20240412	2045	3.67	20231027	0.00	N	457940	100	3 억		412	N	N	0	N	00	N
151	20241004	101149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	1792535	846	3.91	2110	2120	2110	2735	1475	2105	2118.84	0.01	0	-1	2125	2115	2105	2095	2085	2115	2095	3	630	100	1470	5	1	3310000	70	-424.00	1.09	12	0.03	-5.00	1951.00	2425	20240412	-12.58	2045	20231027	3.67	2425	-12.58	20240412	2085	1.68	20240912	2425	-12.58	20240412	2045	3.67	20231027	0.00	N	457940	100	3 억		412	N	N	0	N	00	N
152	20241004	091154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.01	0	0	2125	2115	2105	2095	2085	2115	2095	3	630	100	1470	5	1	3310000	70	-421.00	1.08	12	0.00	-5.00	1951.00	2425	20240412	-13.20	2045	20231027	2.93	2425	-13.20	20240412	2085	0.96	20240912	2425	-13.20	20240412	2045	2.93	20231027	0.00	N	457940	100	3 억		412	N	N	0	N	00	N
153	20241002	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	45360235	21622	716.67	2105	2115	2095	2735	1475	2105	2097.87	0.01	0	-2	2165	2135	2120	2090	2075	2127	2082	3	630	100	1470	5	1	3310000	70	-421.00	1.08	12	0.65	-5.00	1951.00	2425	20240412	-13.20	2045	20231027	2.93	2425	-13.20	20240412	2085	0.96	20240912	2425	-13.20	20240412	2045	2.93	20231027	0.00	N	457940	100	3 억		414	N	N	0	N	00	N
154	20241002	151154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	45341290	21613	716.37	2105	2115	2095	2735	1475	2105	2097.87	0.01	0	-2	2165	2135	2120	2090	2075	2127	2082	3	630	100	1470	5	1	3310000	70	-421.00	1.08	12	0.65	-5.00	1951.00	2425	20240412	-13.20	2045	20231027	2.93	2425	-13.20	20240412	2085	0.96	20240912	2425	-13.20	20240412	2045	2.93	20231027	0.00	N	457940	100	3 억		414	N	N	0	N	00	N
155	20241002	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	44208800	21075	698.54	2105	2115	2095	2735	1475	2105	2097.69	0.01	0	-2	2165	2135	2120	2090	2075	2127	2082	3	630	100	1470	5	1	3310000	70	-422.00	1.08	12	0.64	-5.00	1951.00	2425	20240412	-12.99	2045	20231027	3.18	2425	-12.99	20240412	2085	1.20	20240912	2425	-12.99	20240412	2045	3.18	20231027	0.00	N	457940	100	3 억		414	N	N	0	N	00	N
156	20241002	131143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	44206690	21074	698.51	2105	2115	2095	2735	1475	2105	2097.69	0.01	0	-2	2165	2135	2120	2090	2075	2127	2082	3	630	100	1470	5	1	3310000	70	-420.00	1.08	12	0.64	-5.00	1951.00	2425	20240412	-13.40	2045	20231027	2.69	2425	-13.40	20240412	2085	0.72	20240912	2425	-13.40	20240412	2045	2.69	20231027	0.00	N	457940	100	3 억		414	N	N	0	N	00	N
157	20241002	121144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	44206690	21074	698.51	2105	2115	2095	2735	1475	2105	2097.69	0.01	0	-2	2165	2135	2120	2090	2075	2127	2082	3	630	100	1470	5	1	3310000	70	-420.00	1.08	12	0.64	-5.00	1951.00	2425	20240412	-13.40	2045	20231027	2.69	2425	-13.40	20240412	2085	0.72	20240912	2425	-13.40	20240412	2045	2.69	20231027	0.00	N	457940	100	3 억		414	N	N	0	N	00	N
158	20241002	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	44206690	21074	698.51	2105	2115	2095	2735	1475	2105	2097.69	0.01	0	-2	2165	2135	2120	2090	2075	2127	2082	3	630	100	1470	5	1	3310000	70	-420.00	1.08	12	0.64	-5.00	1951.00	2425	20240412	-13.40	2045	20231027	2.69	2425	-13.40	20240412	2085	0.72	20240912	2425	-13.40	20240412	2045	2.69	20231027	0.00	N	457940	100	3 억		414	N	N	0	N	00	N
159	20241002	101125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	18619630	8864	293.80	2105	2115	2095	2735	1475	2105	2100.59	0.01	0	-2	2165	2135	2120	2090	2075	2127	2082	3	630	100	1470	5	1	3310000	70	-423.00	1.08	12	0.27	-5.00	1951.00	2425	20240412	-12.78	2045	20231027	3.42	2425	-12.78	20240412	2085	1.44	20240912	2425	-12.78	20240412	2045	3.42	20231027	0.00	N	457940	100	3 억		414	N	N	0	N	00	N
160	20241002	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.01	0	0	2165	2135	2120	2090	2075	2127	2082	3	630	100	1470	5	1	3310000	70	-421.00	1.08	12	0.00	-5.00	1951.00	2425	20240412	-13.20	2045	20231027	2.93	2425	-13.20	20240412	2085	0.96	20240912	2425	-13.20	20240412	2045	2.93	20231027	0.00	N	457940	100	3 억		414	N	N	0	N	00	N