KissMeData/422040/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	161405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	71020505	33660	147.12	2105	2110	2105	2730	1470	2100	2109.94	0.52	0	0	2113	2106	2103	2096	2093	2105	2095	7	630	100	1470	5	1	7160000	151	32.89	1.10	12	0.47	64.00	1920.00	2144	20240221	-1.82	1972	20231114	6.74	2144	-1.82	20240221	2031	3.64	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.00	N	422040	100	7 억		37307	N	N	0	N	00	N
3	20241031	151427	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	70953145	33628	146.98	2105	2110	2105	2730	1470	2100	2109.94	0.52	0	32	2113	2106	2103	2096	2093	2105	2095	7	630	100	1470	5	1	7160000	151	32.89	1.10	12	0.47	64.00	1920.00	2144	20240221	-1.82	1972	20231114	6.74	2144	-1.82	20240221	2031	3.64	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.00	N	422040	100	7 억		37307	N	N	0	N	00	N
4	20241031	141425	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	70932095	33618	146.94	2105	2110	2105	2730	1470	2100	2109.94	0.52	0	32	2113	2106	2103	2096	2093	2105	2095	7	630	100	1470	5	1	7160000	151	32.89	1.10	12	0.47	64.00	1920.00	2144	20240221	-1.82	1972	20231114	6.74	2144	-1.82	20240221	2031	3.64	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.00	N	422040	100	7 억		37307	N	N	0	N	00	N
5	20241031	131427	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	70473205	33400	145.99	2105	2110	2105	2730	1470	2100	2109.98	0.52	0	32	2113	2106	2103	2096	2093	2105	2095	7	630	100	1470	5	1	7160000	151	32.97	1.10	12	0.47	64.00	1920.00	2144	20240221	-1.59	1972	20231114	7.00	2144	-1.59	20240221	2031	3.89	20240108	2190	-3.65	20240221	2015	4.71	20231114	0.00	N	422040	100	7 억		37307	N	N	0	N	00	N
6	20241031	121422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	13471555	6385	27.91	2105	2110	2105	2730	1470	2100	2109.88	0.52	0	17	2113	2106	2103	2096	2093	2105	2095	7	630	100	1470	5	1	7160000	151	32.89	1.10	12	0.09	64.00	1920.00	2144	20240221	-1.82	1972	20231114	6.74	2144	-1.82	20240221	2031	3.64	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.00	N	422040	100	7 억		37307	N	N	0	N	00	N
7	20241031	111422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	13315785	6311	27.58	2105	2110	2105	2730	1470	2100	2109.93	0.52	0	17	2113	2106	2103	2096	2093	2105	2095	7	630	100	1470	5	1	7160000	151	32.89	1.10	12	0.09	64.00	1920.00	2144	20240221	-1.82	1972	20231114	6.74	2144	-1.82	20240221	2031	3.64	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.00	N	422040	100	7 억		37307	N	N	0	N	00	N
8	20241031	101425	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	126430	60	0.26	2105	2110	2105	2730	1470	2100	2107.17	0.52	0	17	2113	2106	2103	2096	2093	2105	2095	7	630	100	1470	5	1	7160000	151	32.97	1.10	12	0.00	64.00	1920.00	2144	20240221	-1.59	1972	20231114	7.00	2144	-1.59	20240221	2031	3.89	20240108	2190	-3.65	20240221	2015	4.71	20231114	0.00	N	422040	100	7 억		37307	N	N	0	N	00	N
9	20241031	091422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	21050	10	0.04	2105	2105	2105	2730	1470	2100	2105.00	0.52	0	0	2113	2106	2103	2096	2093	2105	2095	7	630	100	1470	5	1	7160000	151	32.89	1.10	12	0.00	64.00	1920.00	2144	20240221	-1.82	1972	20231114	6.74	2144	-1.82	20240221	2031	3.64	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.00	N	422040	100	7 억		37307	N	N	0	N	00	N
10	20241030	161416	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	48137455	22879	149.17	2105	2110	2100	2730	1470	2100	2104.00	0.53	0	-356	2120	2110	2105	2095	2090	2107	2092	7	630	100	1470	5	1	7160000	150	32.81	1.09	12	0.32	64.00	1920.00	2144	20240221	-2.05	1972	20231114	6.49	2144	-2.05	20240221	2031	3.40	20240108	2190	-4.11	20240221	2015	4.22	20231114	0.00	N	422040	100	7 억		37663	N	N	0	N	00	N
11	20241030	151452	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	48137455	22879	149.17	2105	2110	2100	2730	1470	2100	2104.00	0.53	0	-356	2120	2110	2105	2095	2090	2107	2092	7	630	100	1470	5	1	7160000	150	32.81	1.09	12	0.32	64.00	1920.00	2144	20240221	-2.05	1972	20231114	6.49	2144	-2.05	20240221	2031	3.40	20240108	2190	-4.11	20240221	2015	4.22	20231114	0.00	N	422040	100	7 억		37663	N	N	0	N	00	N
12	20241030	141427	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	48087055	22855	149.01	2105	2110	2100	2730	1470	2100	2104.01	0.53	0	-356	2120	2110	2105	2095	2090	2107	2092	7	630	100	1470	5	1	7160000	150	32.81	1.09	12	0.32	64.00	1920.00	2144	20240221	-2.05	1972	20231114	6.49	2144	-2.05	20240221	2031	3.40	20240108	2190	-4.11	20240221	2015	4.22	20231114	0.00	N	422040	100	7 억		37663	N	N	0	N	00	N
13	20241030	131434	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	15368650	7301	47.60	2105	2110	2105	2730	1470	2100	2105.01	0.53	0	0	2120	2110	2105	2095	2090	2107	2092	7	630	100	1470	5	1	7160000	151	32.89	1.10	12	0.10	64.00	1920.00	2144	20240221	-1.82	1972	20231114	6.74	2144	-1.82	20240221	2031	3.64	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.00	N	422040	100	7 억		37663	N	N	0	N	00	N
14	20241030	121451	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	15316025	7276	47.44	2105	2110	2105	2730	1470	2100	2105.01	0.53	0	0	2120	2110	2105	2095	2090	2107	2092	7	630	100	1470	5	1	7160000	151	32.89	1.10	12	0.10	64.00	1920.00	2144	20240221	-1.82	1972	20231114	6.74	2144	-1.82	20240221	2031	3.64	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.00	N	422040	100	7 억		37663	N	N	0	N	00	N
15	20241030	111428	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	15252875	7246	47.24	2105	2110	2105	2730	1470	2100	2105.01	0.53	0	0	2120	2110	2105	2095	2090	2107	2092	7	630	100	1470	5	1	7160000	151	32.89	1.10	12	0.10	64.00	1920.00	2144	20240221	-1.82	1972	20231114	6.74	2144	-1.82	20240221	2031	3.64	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.00	N	422040	100	7 억		37663	N	N	0	N	00	N
16	20241030	101418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	15200250	7221	47.08	2105	2110	2105	2730	1470	2100	2105.01	0.53	0	0	2120	2110	2105	2095	2090	2107	2092	7	630	100	1470	5	1	7160000	151	32.89	1.10	12	0.10	64.00	1920.00	2144	20240221	-1.82	1972	20231114	6.74	2144	-1.82	20240221	2031	3.64	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.00	N	422040	100	7 억		37663	N	N	0	N	00	N
17	20241030	091427	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.53	0	0	2120	2110	2105	2095	2090	2107	2092	7	630	100	1470	5	1	7160000	150	32.81	1.09	12	0.00	64.00	1920.00	2144	20240221	-2.05	1972	20231114	6.49	2144	-2.05	20240221	2031	3.40	20240108	2190	-4.11	20240221	2015	4.22	20231114	0.00	N	422040	100	7 억		37663	N	N	0	N	00	N
18	20241029	161331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	32306000	15338	42.29	2100	2115	2100	2730	1470	2100	2106.27	0.53	0	-196	2106	2102	2101	2097	2096	2102	2097	7	630	100	1470	5	1	7160000	150	32.81	1.09	12	0.21	64.00	1920.00	2144	20240221	-2.05	1972	20231114	6.49	2144	-2.05	20240221	2031	3.40	20240108	2190	-4.11	20240221	2015	4.22	20231114	0.00	N	422040	100	7 억		37859	N	N	0	N	00	N
19	20241029	151353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	32306000	15338	42.29	2100	2115	2100	2730	1470	2100	2106.27	0.53	0	-196	2106	2102	2101	2097	2096	2102	2097	7	630	100	1470	5	1	7160000	150	32.81	1.09	12	0.21	64.00	1920.00	2144	20240221	-2.05	1972	20231114	6.49	2144	-2.05	20240221	2031	3.40	20240108	2190	-4.11	20240221	2015	4.22	20231114	0.00	N	422040	100	7 억		37859	N	N	0	N	00	N
20	20241029	141151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	26361515	12514	34.50	2100	2115	2100	2730	1470	2100	2106.56	0.53	0	-552	2106	2102	2101	2097	2096	2102	2097	7	630	100	1470	5	1	7160000	151	32.89	1.10	12	0.17	64.00	1920.00	2144	20240221	-1.82	1972	20231114	6.74	2144	-1.82	20240221	2031	3.64	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.00	N	422040	100	7 억		37859	N	N	0	N	00	N
21	20241029	131342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	18367320	8710	24.01	2100	2115	2100	2730	1470	2100	2108.76	0.53	0	-22	2106	2102	2101	2097	2096	2102	2097	7	630	100	1470	5	1	7160000	151	32.97	1.10	12	0.12	64.00	1920.00	2144	20240221	-1.59	1972	20231114	7.00	2144	-1.59	20240221	2031	3.89	20240108	2190	-3.65	20240221	2015	4.71	20231114	0.00	N	422040	100	7 억		37859	N	N	0	N	00	N
22	20241029	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	18304020	8680	23.93	2100	2115	2100	2730	1470	2100	2108.76	0.53	0	-22	2106	2102	2101	2097	2096	2102	2097	7	630	100	1470	5	1	7160000	151	32.97	1.10	12	0.12	64.00	1920.00	2144	20240221	-1.59	1972	20231114	7.00	2144	-1.59	20240221	2031	3.89	20240108	2190	-3.65	20240221	2015	4.71	20231114	0.00	N	422040	100	7 억		37859	N	N	0	N	00	N
23	20241029	111405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	18282920	8670	23.90	2100	2115	2100	2730	1470	2100	2108.76	0.53	0	-22	2106	2102	2101	2097	2096	2102	2097	7	630	100	1470	5	1	7160000	151	32.97	1.10	12	0.12	64.00	1920.00	2144	20240221	-1.59	1972	20231114	7.00	2144	-1.59	20240221	2031	3.89	20240108	2190	-3.65	20240221	2015	4.71	20231114	0.00	N	422040	100	7 억		37859	N	N	0	N	00	N
24	20241029	101339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	999665	476	1.31	2100	2115	2100	2730	1470	2100	2100.14	0.53	0	0	2106	2102	2101	2097	2096	2102	2097	7	630	100	1470	5	1	7160000	151	32.89	1.10	12	0.01	64.00	1920.00	2144	20240221	-1.82	1972	20231114	6.74	2144	-1.82	20240221	2031	3.64	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.00	N	422040	100	7 억		37859	N	N	0	N	00	N
25	20241028	161323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	76336870	36270	199.70	2105	2105	2100	2730	1470	2100	2104.68	0.53	0	-38	2113	2106	2103	2096	2093	2105	2095	7	630	100	1470	5	1	7160000	150	32.81	1.09	12	0.51	64.00	1920.00	2144	20240221	-2.05	1972	20231114	6.49	2144	-2.05	20240221	2031	3.40	20240108	2190	-4.11	20240221	2015	4.22	20231114	0.00	N	422040	100	7 억		37859	N	N	0	N	00	N
26	20241028	151337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	76328470	36266	199.68	2105	2105	2100	2730	1470	2100	2104.68	0.53	0	-34	2113	2106	2103	2096	2093	2105	2095	7	630	100	1470	5	1	7160000	150	32.81	1.09	12	0.51	64.00	1920.00	2144	20240221	-2.05	1972	20231114	6.49	2144	-2.05	20240221	2031	3.40	20240108	2190	-4.11	20240221	2015	4.22	20231114	0.00	N	422040	100	7 억		37859	N	N	0	N	00	N
27	20241028	141339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	75055870	35660	196.34	2105	2105	2100	2730	1470	2100	2104.76	0.53	0	0	2113	2106	2103	2096	2093	2105	2095	7	630	100	1470	5	1	7160000	151	32.89	1.10	12	0.50	64.00	1920.00	2144	20240221	-1.82	1972	20231114	6.74	2144	-1.82	20240221	2031	3.64	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.00	N	422040	100	7 억		37859	N	N	0	N	00	N
28	20241028	131332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	15964485	7588	41.78	2105	2105	2100	2730	1470	2100	2103.91	0.53	0	0	2113	2106	2103	2096	2093	2105	2095	7	630	100	1470	5	1	7160000	151	32.89	1.10	12	0.11	64.00	1920.00	2144	20240221	-1.82	1972	20231114	6.74	2144	-1.82	20240221	2031	3.64	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.00	N	422040	100	7 억		37859	N	N	0	N	00	N
29	20241028	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	9807360	4663	25.67	2105	2105	2100	2730	1470	2100	2103.23	0.53	0	0	2113	2106	2103	2096	2093	2105	2095	7	630	100	1470	5	1	7160000	150	32.81	1.09	12	0.07	64.00	1920.00	2144	20240221	-2.05	1972	20231114	6.49	2144	-2.05	20240221	2031	3.40	20240108	2190	-4.11	20240221	2015	4.22	20231114	0.00	N	422040	100	7 억		37859	N	N	0	N	00	N
30	20241028	111121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	9561660	4546	25.03	2105	2105	2100	2730	1470	2100	2103.31	0.53	0	0	2113	2106	2103	2096	2093	2105	2095	7	630	100	1470	5	1	7160000	150	32.81	1.09	12	0.06	64.00	1920.00	2144	20240221	-2.05	1972	20231114	6.49	2144	-2.05	20240221	2031	3.40	20240108	2190	-4.11	20240221	2015	4.22	20231114	0.00	N	422040	100	7 억		37859	N	N	0	N	00	N
31	20241028	101319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2287760	1087	5.99	2105	2105	2100	2730	1470	2100	2104.66	0.53	0	0	2113	2106	2103	2096	2093	2105	2095	7	630	100	1470	5	1	7160000	150	32.81	1.09	12	0.02	64.00	1920.00	2144	20240221	-2.05	1972	20231114	6.49	2144	-2.05	20240221	2031	3.40	20240108	2190	-4.11	20240221	2015	4.22	20231114	0.00	N	422040	100	7 억		37859	N	N	0	N	00	N
32	20241028	091329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.53	0	0	2113	2106	2103	2096	2093	2105	2095	7	630	100	1470	5	1	7160000	150	32.81	1.09	12	0.00	64.00	1920.00	2144	20240221	-2.05	1972	20231114	6.49	2144	-2.05	20240221	2031	3.40	20240108	2190	-4.11	20240221	2015	4.22	20231114	0.00	N	422040	100	7 억		37859	N	N	0	N	00	N
33	20241025	161331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	38210310	18162	209.29	2110	2110	2100	2735	1475	2105	2103.86	0.53	0	-1	2115	2110	2105	2100	2095	2112	2102	7	630	100	1470	5	1	7160000	150	32.81	1.09	12	0.25	64.00	1920.00	2144	20240221	-2.05	1972	20231114	6.49	2144	-2.05	20240221	2031	3.40	20240108	2190	-4.11	20240221	2015	4.22	20231114	0.06	N	422040	100	7 억		37860	N	N	0	N	00	N
34	20241025	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	36815910	17498	201.64	2110	2110	2100	2735	1475	2105	2104.01	0.53	0	-1	2115	2110	2105	2100	2095	2112	2102	7	630	100	1470	5	1	7160000	150	32.81	1.09	12	0.24	64.00	1920.00	2144	20240221	-2.05	1972	20231114	6.49	2144	-2.05	20240221	2031	3.40	20240108	2190	-4.11	20240221	2015	4.22	20231114	0.06	N	422040	100	7 억		37860	N	N	0	N	00	N
35	20241025	141333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	18172110	8620	99.33	2110	2110	2100	2735	1475	2105	2108.13	0.53	0	0	2115	2110	2105	2100	2095	2112	2102	7	630	100	1470	5	1	7160000	150	32.81	1.09	12	0.12	64.00	1920.00	2144	20240221	-2.05	1972	20231114	6.49	2144	-2.05	20240221	2031	3.40	20240108	2190	-4.11	20240221	2015	4.22	20231114	0.06	N	422040	100	7 억		37860	N	N	0	N	00	N
36	20241025	131333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	14597830	6921	79.75	2110	2110	2100	2735	1475	2105	2109.21	0.53	0	0	2115	2110	2105	2100	2095	2112	2102	7	630	100	1470	5	1	7160000	151	32.97	1.10	12	0.10	64.00	1920.00	2144	20240221	-1.59	1972	20231114	7.00	2144	-1.59	20240221	2031	3.89	20240108	2190	-3.65	20240221	2015	4.71	20231114	0.06	N	422040	100	7 억		37860	N	N	0	N	00	N
37	20241025	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	12804330	6071	69.96	2110	2110	2100	2735	1475	2105	2109.10	0.53	0	0	2115	2110	2105	2100	2095	2112	2102	7	630	100	1470	5	1	7160000	151	32.97	1.10	12	0.08	64.00	1920.00	2144	20240221	-1.59	1972	20231114	7.00	2144	-1.59	20240221	2031	3.89	20240108	2190	-3.65	20240221	2015	4.71	20231114	0.06	N	422040	100	7 억		37860	N	N	0	N	00	N
38	20241025	111330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	12709380	6026	69.44	2110	2110	2100	2735	1475	2105	2109.09	0.53	0	0	2115	2110	2105	2100	2095	2112	2102	7	630	100	1470	5	1	7160000	151	32.97	1.10	12	0.08	64.00	1920.00	2144	20240221	-1.59	1972	20231114	7.00	2144	-1.59	20240221	2031	3.89	20240108	2190	-3.65	20240221	2015	4.71	20231114	0.06	N	422040	100	7 억		37860	N	N	0	N	00	N
39	20241025	101331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	11991980	5686	65.52	2110	2110	2100	2735	1475	2105	2109.04	0.53	0	0	2115	2110	2105	2100	2095	2112	2102	7	630	100	1470	5	1	7160000	151	32.97	1.10	12	0.08	64.00	1920.00	2144	20240221	-1.59	1972	20231114	7.00	2144	-1.59	20240221	2031	3.89	20240108	2190	-3.65	20240221	2015	4.71	20231114	0.06	N	422040	100	7 억		37860	N	N	0	N	00	N
40	20241025	091334	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	0.53	0	0	2115	2110	2105	2100	2095	2112	2102	7	630	100	1470	5	1	7160000	151	32.89	1.10	12	0.00	64.00	1920.00	2144	20240221	-1.82	1972	20231114	6.74	2144	-1.82	20240221	2031	3.64	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.06	N	422040	100	7 억		37860	N	N	0	N	00	N
41	20241024	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	18263965	8678	14.92	2100	2110	2100	2735	1475	2105	2104.63	0.53	0	0	2115	2110	2105	2100	2095	2112	2102	7	630	100	1470	5	1	7160000	151	32.89	1.10	12	0.12	64.00	1920.00	2144	20240221	-1.82	1972	20231114	6.74	2144	-1.82	20240221	2031	3.64	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.06	N	422040	100	7 억		37860	N	N	0	N	00	N
42	20241024	151318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	18263965	8678	14.92	2100	2110	2100	2735	1475	2105	2104.63	0.53	0	0	2115	2110	2105	2100	2095	2112	2102	7	630	100	1470	5	1	7160000	151	32.89	1.10	12	0.12	64.00	1920.00	2144	20240221	-1.82	1972	20231114	6.74	2144	-1.82	20240221	2031	3.64	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.06	N	422040	100	7 억		37860	N	N	0	N	00	N
43	20241024	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	18263965	8678	14.92	2100	2110	2100	2735	1475	2105	2104.63	0.53	0	0	2115	2110	2105	2100	2095	2112	2102	7	630	100	1470	5	1	7160000	151	32.89	1.10	12	0.12	64.00	1920.00	2144	20240221	-1.82	1972	20231114	6.74	2144	-1.82	20240221	2031	3.64	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.06	N	422040	100	7 억		37860	N	N	0	N	00	N
44	20241024	131316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	18263965	8678	14.92	2100	2110	2100	2735	1475	2105	2104.63	0.53	0	0	2115	2110	2105	2100	2095	2112	2102	7	630	100	1470	5	1	7160000	151	32.89	1.10	12	0.12	64.00	1920.00	2144	20240221	-1.82	1972	20231114	6.74	2144	-1.82	20240221	2031	3.64	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.06	N	422040	100	7 억		37860	N	N	0	N	00	N
45	20241024	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	548680	261	0.45	2100	2110	2100	2735	1475	2105	2102.22	0.53	0	0	2115	2110	2105	2100	2095	2112	2102	7	630	100	1470	5	1	7160000	151	32.89	1.10	12	0.00	64.00	1920.00	2144	20240221	-1.82	1972	20231114	6.74	2144	-1.82	20240221	2031	3.64	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.06	N	422040	100	7 억		37860	N	N	0	N	00	N
46	20241024	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	548680	261	0.45	2100	2110	2100	2735	1475	2105	2102.22	0.53	0	0	2115	2110	2105	2100	2095	2112	2102	7	630	100	1470	5	1	7160000	151	32.89	1.10	12	0.00	64.00	1920.00	2144	20240221	-1.82	1972	20231114	6.74	2144	-1.82	20240221	2031	3.64	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.06	N	422040	100	7 억		37860	N	N	0	N	00	N
47	20241024	101140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	71465	34	0.06	2100	2110	2100	2735	1475	2105	2101.91	0.53	0	0	2115	2110	2105	2100	2095	2112	2102	7	630	100	1470	5	1	7160000	151	32.89	1.10	12	0.00	64.00	1920.00	2144	20240221	-1.82	1972	20231114	6.74	2144	-1.82	20240221	2031	3.64	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.06	N	422040	100	7 억		37860	N	N	0	N	00	N
48	20241024	091409	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	0.53	0	0	2115	2110	2105	2100	2095	2112	2102	7	630	100	1470	5	1	7160000	151	32.89	1.10	12	0.00	64.00	1920.00	2144	20240221	-1.82	1972	20231114	6.74	2144	-1.82	20240221	2031	3.64	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.06	N	422040	100	7 억		37860	N	N	0	N	00	N
49	20241023	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	122610030	58166	222.25	2100	2110	2100	2740	1480	2110	2107.93	0.52	0	-9470	2130	2120	2110	2100	2090	2125	2105	7	630	100	1470	5	1	7160000	151	32.89	1.10	12	0.81	64.00	1920.00	2144	20240221	-1.82	1972	20231114	6.74	2144	-1.82	20240221	2031	3.64	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.06	N	422040	100	7 억		37330	N	N	0	N	00	N
50	20241023	151340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	122610030	58166	222.25	2100	2110	2100	2740	1480	2110	2107.93	0.52	0	-9470	2130	2120	2110	2100	2090	2125	2105	7	630	100	1470	5	1	7160000	151	32.89	1.10	12	0.81	64.00	1920.00	2144	20240221	-1.82	1972	20231114	6.74	2144	-1.82	20240221	2031	3.64	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.06	N	422040	100	7 억		37330	N	N	0	N	00	N
51	20241023	141344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	115775775	54926	209.87	2100	2110	2100	2740	1480	2110	2107.85	0.52	0	-7457	2130	2120	2110	2100	2090	2125	2105	7	630	100	1470	5	1	7160000	151	32.97	1.10	12	0.77	64.00	1920.00	2144	20240221	-1.59	1972	20231114	7.00	2144	-1.59	20240221	2031	3.89	20240108	2190	-3.65	20240221	2015	4.71	20231114	0.06	N	422040	100	7 억		37330	N	N	0	N	00	N
52	20241023	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	37591780	17867	68.27	2100	2110	2100	2740	1480	2110	2103.98	0.52	0	-5041	2130	2120	2110	2100	2090	2125	2105	7	630	100	1470	5	1	7160000	151	32.89	1.10	12	0.25	64.00	1920.00	2144	20240221	-1.82	1972	20231114	6.74	2144	-1.82	20240221	2031	3.64	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.06	N	422040	100	7 억		37330	N	N	0	N	00	N
53	20241023	121321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	32373485	15388	58.80	2100	2110	2100	2740	1480	2110	2103.81	0.52	0	-2587	2130	2120	2110	2100	2090	2125	2105	7	630	100	1470	5	1	7160000	151	32.89	1.10	12	0.21	64.00	1920.00	2144	20240221	-1.82	1972	20231114	6.74	2144	-1.82	20240221	2031	3.64	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.06	N	422040	100	7 억		37330	N	N	0	N	00	N
54	20241023	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	27315170	12985	49.61	2100	2110	2100	2740	1480	2110	2103.59	0.52	0	-184	2130	2120	2110	2100	2090	2125	2105	7	630	100	1470	5	1	7160000	151	32.89	1.10	12	0.18	64.00	1920.00	2144	20240221	-1.82	1972	20231114	6.74	2144	-1.82	20240221	2031	3.64	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.06	N	422040	100	7 억		37330	N	N	0	N	00	N
55	20241023	101318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	25681690	12209	46.65	2100	2110	2100	2740	1480	2110	2103.50	0.52	0	530	2130	2120	2110	2100	2090	2125	2105	7	630	100	1470	5	1	7160000	151	32.97	1.10	12	0.17	64.00	1920.00	2144	20240221	-1.59	1972	20231114	7.00	2144	-1.59	20240221	2031	3.89	20240108	2190	-3.65	20240221	2015	4.71	20231114	0.06	N	422040	100	7 억		37330	N	N	0	N	00	N
56	20241023	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	22824775	10855	41.48	2100	2105	2100	2740	1480	2110	2102.70	0.52	0	0	2130	2120	2110	2100	2090	2125	2105	7	630	100	1470	5	1	7160000	151	32.89	1.10	12	0.15	64.00	1920.00	2144	20240221	-1.82	1972	20231114	6.74	2144	-1.82	20240221	2031	3.64	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.06	N	422040	100	7 억		37330	N	N	0	N	00	N
57	20241022	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	54992215	26172	409.64	2105	2120	2100	2735	1475	2105	2101.19	0.52	0	-25978	2121	2112	2106	2097	2091	2112	2097	7	630	100	1470	5	1	7160000	151	32.97	1.10	12	0.37	64.00	1920.00	2144	20240221	-1.59	1972	20231114	7.00	2144	-1.59	20240221	2031	3.89	20240108	2190	-3.65	20240221	2015	4.71	20231114	0.06	N	422040	100	7 억		37308	N	N	0	N	00	N
58	20241022	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	54990105	26171	409.63	2105	2120	2100	2735	1475	2105	2101.18	0.52	0	-25978	2121	2112	2106	2097	2091	2112	2097	7	630	100	1470	5	1	7160000	150	32.81	1.09	12	0.37	64.00	1920.00	2144	20240221	-2.05	1972	20231114	6.49	2144	-2.05	20240221	2031	3.40	20240108	2190	-4.11	20240221	2015	4.22	20231114	0.06	N	422040	100	7 억		37308	N	N	0	N	00	N
59	20241022	141321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	40575990	19308	302.21	2105	2120	2100	2735	1475	2105	2101.51	0.52	0	-19118	2121	2112	2106	2097	2091	2112	2097	7	630	100	1470	5	1	7160000	150	32.81	1.09	12	0.27	64.00	1920.00	2144	20240221	-2.05	1972	20231114	6.49	2144	-2.05	20240221	2031	3.40	20240108	2190	-4.11	20240221	2015	4.22	20231114	0.06	N	422040	100	7 억		37308	N	N	0	N	00	N
60	20241022	131319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	29689590	14124	221.07	2105	2120	2100	2735	1475	2105	2102.07	0.52	0	-13934	2121	2112	2106	2097	2091	2112	2097	7	630	100	1470	5	1	7160000	151	32.89	1.10	12	0.20	64.00	1920.00	2144	20240221	-1.82	1972	20231114	6.74	2144	-1.82	20240221	2031	3.64	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.06	N	422040	100	7 억		37308	N	N	0	N	00	N
61	20241022	121315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	22589380	10743	168.15	2105	2120	2100	2735	1475	2105	2102.71	0.52	0	-10578	2121	2112	2106	2097	2091	2112	2097	7	630	100	1470	5	1	7160000	150	32.81	1.09	12	0.15	64.00	1920.00	2144	20240221	-2.05	1972	20231114	6.49	2144	-2.05	20240221	2031	3.40	20240108	2190	-4.11	20240221	2015	4.22	20231114	0.06	N	422040	100	7 억		37308	N	N	0	N	00	N
62	20241022	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	15310780	7277	113.90	2105	2120	2100	2735	1475	2105	2104.00	0.52	0	-7112	2121	2112	2106	2097	2091	2112	2097	7	630	100	1470	5	1	7160000	150	32.81	1.09	12	0.10	64.00	1920.00	2144	20240221	-2.05	1972	20231114	6.49	2144	-2.05	20240221	2031	3.40	20240108	2190	-4.11	20240221	2015	4.22	20231114	0.06	N	422040	100	7 억		37308	N	N	0	N	00	N
63	20241022	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	8300090	3943	61.72	2105	2120	2105	2735	1475	2105	2105.02	0.52	0	-3801	2121	2112	2106	2097	2091	2112	2097	7	630	100	1470	5	1	7160000	151	32.89	1.10	12	0.06	64.00	1920.00	2144	20240221	-1.82	1972	20231114	6.74	2144	-1.82	20240221	2031	3.64	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.06	N	422040	100	7 억		37308	N	N	0	N	00	N
64	20241022	091312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	703070	334	5.23	2105	2105	2105	2735	1475	2105	2105.00	0.52	0	-334	2121	2112	2106	2097	2091	2112	2097	7	630	100	1470	5	1	7160000	151	32.89	1.10	12	0.00	64.00	1920.00	2144	20240221	-1.82	1972	20231114	6.74	2144	-1.82	20240221	2031	3.64	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.06	N	422040	100	7 억		37308	N	N	0	N	00	N
65	20241021	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	13500835	6389	17.45	2105	2115	2100	2745	1485	2115	2113.14	0.53	0	-284	2121	2117	2111	2107	2101	2120	2110	7	630	100	1480	5	1	7160000	151	32.89	1.10	12	0.09	64.00	1920.00	2144	20240221	-1.82	1972	20231114	6.74	2144	-1.82	20240221	2031	3.64	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.06	N	422040	100	7 억		37592	N	N	0	N	00	N
66	20241021	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	13494520	6386	17.44	2105	2115	2100	2745	1485	2115	2113.14	0.53	0	-284	2121	2117	2111	2107	2101	2120	2110	7	630	100	1480	5	1	7160000	151	32.97	1.10	12	0.09	64.00	1920.00	2144	20240221	-1.59	1972	20231114	7.00	2144	-1.59	20240221	2031	3.89	20240108	2190	-3.65	20240221	2015	4.71	20231114	0.06	N	422040	100	7 억		37592	N	N	0	N	00	N
67	20241021	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	13384825	6334	17.30	2105	2115	2100	2745	1485	2115	2113.17	0.53	0	-283	2121	2117	2111	2107	2101	2120	2110	7	630	100	1480	5	1	7160000	151	33.05	1.10	12	0.09	64.00	1920.00	2144	20240221	-1.35	1972	20231114	7.25	2144	-1.35	20240221	2031	4.14	20240108	2190	-3.42	20240221	2015	4.96	20231114	0.06	N	422040	100	7 억		37592	N	N	0	N	00	N
68	20241021	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	9414970	4457	12.17	2105	2115	2100	2745	1485	2115	2112.40	0.53	0	-283	2121	2117	2111	2107	2101	2120	2110	7	630	100	1480	5	1	7160000	151	33.05	1.10	12	0.06	64.00	1920.00	2144	20240221	-1.35	1972	20231114	7.25	2144	-1.35	20240221	2031	4.14	20240108	2190	-3.42	20240221	2015	4.96	20231114	0.06	N	422040	100	7 억		37592	N	N	0	N	00	N
69	20241021	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	1359510	647	1.77	2105	2105	2100	2745	1485	2115	2101.25	0.53	0	-283	2121	2117	2111	2107	2101	2120	2110	7	630	100	1480	5	1	7160000	150	32.81	1.09	12	0.01	64.00	1920.00	2144	20240221	-2.05	1972	20231114	6.49	2144	-2.05	20240221	2031	3.40	20240108	2190	-4.11	20240221	2015	4.22	20231114	0.06	N	422040	100	7 억		37592	N	N	0	N	00	N
70	20241021	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	1298595	618	1.69	2105	2105	2100	2745	1485	2115	2101.29	0.53	0	-283	2121	2117	2111	2107	2101	2120	2110	7	630	100	1480	5	1	7160000	151	32.89	1.10	12	0.01	64.00	1920.00	2144	20240221	-1.82	1972	20231114	6.74	2144	-1.82	20240221	2031	3.64	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.06	N	422040	100	7 억		37592	N	N	0	N	00	N
71	20241021	101304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	935165	445	1.22	2105	2105	2100	2745	1485	2115	2101.49	0.53	0	-283	2121	2117	2111	2107	2101	2120	2110	7	630	100	1480	5	1	7160000	150	32.81	1.09	12	0.01	64.00	1920.00	2144	20240221	-2.05	1972	20231114	6.49	2144	-2.05	20240221	2031	3.40	20240108	2190	-4.11	20240221	2015	4.22	20231114	0.06	N	422040	100	7 억		37592	N	N	0	N	00	N
72	20241021	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	271545	129	0.35	2105	2105	2105	2745	1485	2115	2105.00	0.53	0	4	2121	2117	2111	2107	2101	2120	2110	7	630	100	1480	5	1	7160000	151	32.89	1.10	12	0.00	64.00	1920.00	2144	20240221	-1.82	1972	20231114	6.74	2144	-1.82	20240221	2031	3.64	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.06	N	422040	100	7 억		37592	N	N	0	N	00	N
73	20241018	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	77346425	36608	1345.39	2105	2115	2105	2735	1475	2105	2112.83	0.53	0	-130	2145	2125	2115	2095	2085	2120	2090	7	630	100	1470	5	1	7160000	151	33.05	1.10	12	0.51	64.00	1920.00	2144	20240221	-1.35	1972	20231114	7.25	2144	-1.35	20240221	2031	4.14	20240108	2190	-3.42	20240221	2015	4.96	20231114	0.06	N	422040	100	7 억		37722	N	N	0	N	00	N
74	20241018	151333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	77304125	36588	1344.65	2105	2115	2105	2735	1475	2105	2112.83	0.53	0	-129	2145	2125	2115	2095	2085	2120	2090	7	630	100	1470	5	1	7160000	151	32.97	1.10	12	0.51	64.00	1920.00	2144	20240221	-1.59	1972	20231114	7.00	2144	-1.59	20240221	2031	3.89	20240108	2190	-3.65	20240221	2015	4.71	20231114	0.06	N	422040	100	7 억		37722	N	N	0	N	00	N
75	20241018	141333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	77074135	36479	1340.65	2105	2115	2105	2735	1475	2105	2112.84	0.53	0	-129	2145	2125	2115	2095	2085	2120	2090	7	630	100	1470	5	1	7160000	151	32.97	1.10	12	0.51	64.00	1920.00	2144	20240221	-1.59	1972	20231114	7.00	2144	-1.59	20240221	2031	3.89	20240108	2190	-3.65	20240221	2015	4.71	20231114	0.06	N	422040	100	7 억		37722	N	N	0	N	00	N
76	20241018	131317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	74991565	35492	1304.37	2105	2115	2105	2735	1475	2105	2112.91	0.53	0	-129	2145	2125	2115	2095	2085	2120	2090	7	630	100	1470	5	1	7160000	151	32.97	1.10	12	0.50	64.00	1920.00	2144	20240221	-1.59	1972	20231114	7.00	2144	-1.59	20240221	2031	3.89	20240108	2190	-3.65	20240221	2015	4.71	20231114	0.06	N	422040	100	7 억		37722	N	N	0	N	00	N
77	20241018	121327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	45506425	21518	790.81	2105	2115	2105	2735	1475	2105	2114.81	0.53	0	-129	2145	2125	2115	2095	2085	2120	2090	7	630	100	1470	5	1	7160000	151	32.97	1.10	12	0.30	64.00	1920.00	2144	20240221	-1.59	1972	20231114	7.00	2144	-1.59	20240221	2031	3.89	20240108	2190	-3.65	20240221	2015	4.71	20231114	0.06	N	422040	100	7 억		37722	N	N	0	N	00	N
78	20241018	111325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	45504315	21517	790.78	2105	2115	2105	2735	1475	2105	2114.81	0.53	0	-129	2145	2125	2115	2095	2085	2120	2090	7	630	100	1470	5	1	7160000	151	32.97	1.10	12	0.30	64.00	1920.00	2144	20240221	-1.59	1972	20231114	7.00	2144	-1.59	20240221	2031	3.89	20240108	2190	-3.65	20240221	2015	4.71	20231114	0.06	N	422040	100	7 억		37722	N	N	0	N	00	N
79	20241018	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	105375	50	1.84	2105	2110	2105	2735	1475	2105	2107.50	0.53	0	0	2145	2125	2115	2095	2085	2120	2090	7	630	100	1470	5	1	7160000	151	32.97	1.10	12	0.00	64.00	1920.00	2144	20240221	-1.59	1972	20231114	7.00	2144	-1.59	20240221	2031	3.89	20240108	2190	-3.65	20240221	2015	4.71	20231114	0.06	N	422040	100	7 억		37722	N	N	0	N	00	N
80	20241018	091308	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	0.53	0	0	2145	2125	2115	2095	2085	2120	2090	7	630	100	1470	5	1	7160000	151	32.89	1.10	12	0.00	64.00	1920.00	2144	20240221	-1.82	1972	20231114	6.74	2144	-1.82	20240221	2031	3.64	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.06	N	422040	100	7 억		37722	N	N	0	N	00	N
81	20241017	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	5727950	2721	246.69	2105	2135	2105	2735	1475	2105	2105.09	0.53	0	20	2108	2106	2103	2101	2098	2107	2102	7	630	100	1470	5	1	7160000	151	32.89	1.10	12	0.04	64.00	1920.00	2144	20240221	-1.82	1972	20231114	6.74	2144	-1.82	20240221	2031	3.64	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.06	N	422040	100	7 억		37702	N	N	0	N	00	N
82	20241017	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	5727950	2721	246.69	2105	2135	2105	2735	1475	2105	2105.09	0.53	0	20	2108	2106	2103	2101	2098	2107	2102	7	630	100	1470	5	1	7160000	151	32.89	1.10	12	0.04	64.00	1920.00	2144	20240221	-1.82	1972	20231114	6.74	2144	-1.82	20240221	2031	3.64	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.06	N	422040	100	7 억		37702	N	N	0	N	00	N
83	20241017	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	5675325	2696	244.42	2105	2135	2105	2735	1475	2105	2105.09	0.53	0	20	2108	2106	2103	2101	2098	2107	2102	7	630	100	1470	5	1	7160000	151	32.89	1.10	12	0.04	64.00	1920.00	2144	20240221	-1.82	1972	20231114	6.74	2144	-1.82	20240221	2031	3.64	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.06	N	422040	100	7 억		37702	N	N	0	N	00	N
84	20241017	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	5673220	2695	244.33	2105	2135	2105	2735	1475	2105	2105.09	0.53	0	20	2108	2106	2103	2101	2098	2107	2102	7	630	100	1470	5	1	7160000	151	32.89	1.10	12	0.04	64.00	1920.00	2144	20240221	-1.82	1972	20231114	6.74	2144	-1.82	20240221	2031	3.64	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.06	N	422040	100	7 억		37702	N	N	0	N	00	N
85	20241017	121313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	5673220	2695	244.33	2105	2135	2105	2735	1475	2105	2105.09	0.53	0	20	2108	2106	2103	2101	2098	2107	2102	7	630	100	1470	5	1	7160000	151	32.89	1.10	12	0.04	64.00	1920.00	2144	20240221	-1.82	1972	20231114	6.74	2144	-1.82	20240221	2031	3.64	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.06	N	422040	100	7 억		37702	N	N	0	N	00	N
86	20241017	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	5673220	2695	244.33	2105	2135	2105	2735	1475	2105	2105.09	0.53	0	20	2108	2106	2103	2101	2098	2107	2102	7	630	100	1470	5	1	7160000	151	32.89	1.10	12	0.04	64.00	1920.00	2144	20240221	-1.82	1972	20231114	6.74	2144	-1.82	20240221	2031	3.64	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.06	N	422040	100	7 억		37702	N	N	0	N	00	N
87	20241017	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	5328000	2531	229.47	2105	2135	2105	2735	1475	2105	2105.10	0.53	0	20	2108	2106	2103	2101	2098	2107	2102	7	630	100	1470	5	1	7160000	151	32.97	1.10	12	0.04	64.00	1920.00	2144	20240221	-1.59	1972	20231114	7.00	2144	-1.59	20240221	2031	3.89	20240108	2190	-3.65	20240221	2015	4.71	20231114	0.06	N	422040	100	7 억		37702	N	N	0	N	00	N
88	20241017	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	5266710	2502	226.84	2105	2105	2105	2735	1475	2105	2105.00	0.53	0	0	2108	2106	2103	2101	2098	2107	2102	7	630	100	1470	5	1	7160000	151	32.89	1.10	12	0.03	64.00	1920.00	2144	20240221	-1.82	1972	20231114	6.74	2144	-1.82	20240221	2031	3.64	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.06	N	422040	100	7 억		37702	N	N	0	N	00	N
89	20241016	161251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	2316625	1103	2.16	2100	2105	2100	2730	1470	2100	2100.29	0.54	0	-717	2110	2105	2100	2095	2090	2105	2095	7	630	100	1470	5	1	7160000	151	32.89	1.10	12	0.02	64.00	1920.00	2144	20240221	-1.82	1972	20231114	6.74	2144	-1.82	20240221	2031	3.64	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.06	N	422040	100	7 억		38419	N	N	0	N	00	N
90	20241016	151259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2295575	1093	2.14	2100	2105	2100	2730	1470	2100	2100.25	0.54	0	-717	2110	2105	2100	2095	2090	2105	2095	7	630	100	1470	5	1	7160000	150	32.81	1.09	12	0.02	64.00	1920.00	2144	20240221	-2.05	1972	20231114	6.49	2144	-2.05	20240221	2031	3.40	20240108	2190	-4.11	20240221	2015	4.22	20231114	0.06	N	422040	100	7 억		38419	N	N	0	N	00	N
91	20241016	141302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2243075	1068	2.09	2100	2105	2100	2730	1470	2100	2100.26	0.54	0	-717	2110	2105	2100	2095	2090	2105	2095	7	630	100	1470	5	1	7160000	150	32.81	1.09	12	0.01	64.00	1920.00	2144	20240221	-2.05	1972	20231114	6.49	2144	-2.05	20240221	2031	3.40	20240108	2190	-4.11	20240221	2015	4.22	20231114	0.06	N	422040	100	7 억		38419	N	N	0	N	00	N
92	20241016	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1810475	862	1.69	2100	2105	2100	2730	1470	2100	2100.32	0.54	0	-536	2110	2105	2100	2095	2090	2105	2095	7	630	100	1470	5	1	7160000	150	32.81	1.09	12	0.01	64.00	1920.00	2144	20240221	-2.05	1972	20231114	6.49	2144	-2.05	20240221	2031	3.40	20240108	2190	-4.11	20240221	2015	4.22	20231114	0.06	N	422040	100	7 억		38419	N	N	0	N	00	N
93	20241016	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	1251750	596	1.17	2100	2105	2100	2730	1470	2100	2100.25	0.54	0	-295	2110	2105	2100	2095	2090	2105	2095	7	630	100	1470	5	1	7160000	151	32.89	1.10	12	0.01	64.00	1920.00	2144	20240221	-1.82	1972	20231114	6.74	2144	-1.82	20240221	2031	3.64	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.06	N	422040	100	7 억		38419	N	N	0	N	00	N
94	20241016	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	949225	452	0.89	2100	2105	2100	2730	1470	2100	2100.06	0.54	0	-295	2110	2105	2100	2095	2090	2105	2095	7	630	100	1470	5	1	7160000	150	32.81	1.09	12	0.01	64.00	1920.00	2144	20240221	-2.05	1972	20231114	6.49	2144	-2.05	20240221	2031	3.40	20240108	2190	-4.11	20240221	2015	4.22	20231114	0.06	N	422040	100	7 억		38419	N	N	0	N	00	N
95	20241016	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	117625	56	0.11	2100	2105	2100	2730	1470	2100	2100.45	0.54	0	0	2110	2105	2100	2095	2090	2105	2095	7	630	100	1470	5	1	7160000	151	32.89	1.10	12	0.00	64.00	1920.00	2144	20240221	-1.82	1972	20231114	6.74	2144	-1.82	20240221	2031	3.64	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.06	N	422040	100	7 억		38419	N	N	0	N	00	N
96	20241016	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2100	1	0.00	2100	2100	2100	2730	1470	2100	2100.00	0.54	0	0	2110	2105	2100	2095	2090	2105	2095	7	630	100	1470	5	1	7160000	150	32.81	1.09	12	0.00	64.00	1920.00	2144	20240221	-2.05	1972	20231114	6.49	2144	-2.05	20240221	2031	3.40	20240108	2190	-4.11	20240221	2015	4.22	20231114	0.06	N	422040	100	7 억		38419	N	N	0	N	00	N
97	20241015	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	107308060	50988	76.93	2100	2105	2095	2730	1470	2100	2104.57	0.53	0	332	2106	2102	2096	2092	2086	2105	2095	7	630	100	1470	5	1	7160000	150	32.81	1.09	12	0.71	64.00	1920.00	2144	20240221	-2.05	1972	20231114	6.49	2144	-2.05	20240221	2031	3.40	20240108	2190	-4.11	20240221	2015	4.22	20231114	0.06	N	422040	100	7 억		38087	N	N	0	N	00	N
98	20241015	151258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	107278660	50974	76.90	2100	2105	2095	2730	1470	2100	2104.58	0.53	0	346	2106	2102	2096	2092	2086	2105	2095	7	630	100	1470	5	1	7160000	150	32.81	1.09	12	0.71	64.00	1920.00	2144	20240221	-2.05	1972	20231114	6.49	2144	-2.05	20240221	2031	3.40	20240108	2190	-4.11	20240221	2015	4.22	20231114	0.06	N	422040	100	7 억		38087	N	N	0	N	00	N
99	20241015	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	106054360	50391	76.03	2100	2105	2095	2730	1470	2100	2104.63	0.53	0	929	2106	2102	2096	2092	2086	2105	2095	7	630	100	1470	5	1	7160000	151	32.89	1.10	12	0.70	64.00	1920.00	2144	20240221	-1.82	1972	20231114	6.74	2144	-1.82	20240221	2031	3.64	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.06	N	422040	100	7 억		38087	N	N	0	N	00	N
100	20241015	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	106054360	50391	76.03	2100	2105	2095	2730	1470	2100	2104.63	0.53	0	929	2106	2102	2096	2092	2086	2105	2095	7	630	100	1470	5	1	7160000	151	32.89	1.10	12	0.70	64.00	1920.00	2144	20240221	-1.82	1972	20231114	6.74	2144	-1.82	20240221	2031	3.64	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.06	N	422040	100	7 억		38087	N	N	0	N	00	N
101	20241015	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	105896735	50316	75.91	2100	2105	2095	2730	1470	2100	2104.63	0.53	0	929	2106	2102	2096	2092	2086	2105	2095	7	630	100	1470	5	1	7160000	150	32.81	1.09	12	0.70	64.00	1920.00	2144	20240221	-2.05	1972	20231114	6.49	2144	-2.05	20240221	2031	3.40	20240108	2190	-4.11	20240221	2015	4.22	20231114	0.06	N	422040	100	7 억		38087	N	N	0	N	00	N
102	20241015	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	105896735	50316	75.91	2100	2105	2095	2730	1470	2100	2104.63	0.53	0	929	2106	2102	2096	2092	2086	2105	2095	7	630	100	1470	5	1	7160000	150	32.81	1.09	12	0.70	64.00	1920.00	2144	20240221	-2.05	1972	20231114	6.49	2144	-2.05	20240221	2031	3.40	20240108	2190	-4.11	20240221	2015	4.22	20231114	0.06	N	422040	100	7 억		38087	N	N	0	N	00	N
103	20241015	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	104391010	49599	74.83	2100	2105	2095	2730	1470	2100	2104.70	0.53	0	929	2106	2102	2096	2092	2086	2105	2095	7	630	100	1470	5	1	7160000	150	32.81	1.09	12	0.69	64.00	1920.00	2144	20240221	-2.05	1972	20231114	6.49	2144	-2.05	20240221	2031	3.40	20240108	2190	-4.11	20240221	2015	4.22	20231114	0.06	N	422040	100	7 억		38087	N	N	0	N	00	N
104	20241015	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.53	0	0	2106	2102	2096	2092	2086	2105	2095	7	630	100	1470	5	1	7160000	150	32.81	1.09	12	0.00	64.00	1920.00	2144	20240221	-2.05	1972	20231114	6.49	2144	-2.05	20240221	2031	3.40	20240108	2190	-4.11	20240221	2015	4.22	20231114	0.06	N	422040	100	7 억		38087	N	N	0	N	00	N
105	20241014	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	138611745	66282	624.30	2095	2100	2090	2730	1470	2100	2091.24	0.53	0	243	2106	2102	2096	2092	2086	2105	2095	7	630	100	1470	5	1	7160000	150	32.81	1.09	12	0.93	64.00	1920.00	2144	20240221	-2.05	1972	20231114	6.49	2144	-2.05	20240221	2031	3.40	20240108	2190	-4.11	20240221	2015	4.22	20231114	0.06	N	422040	100	7 억		37844	N	N	0	N	00	N
106	20241014	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	138590745	66272	624.21	2095	2100	2090	2730	1470	2100	2091.24	0.53	0	243	2106	2102	2096	2092	2086	2105	2095	7	630	100	1470	5	1	7160000	150	32.73	1.09	12	0.93	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		37844	N	N	0	N	00	N
107	20241014	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	136495745	65272	614.79	2095	2100	2090	2730	1470	2100	2091.18	0.53	0	243	2106	2102	2096	2092	2086	2105	2095	7	630	100	1470	5	1	7160000	150	32.73	1.09	12	0.91	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		37844	N	N	0	N	00	N
108	20241014	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	136495745	65272	614.79	2095	2100	2090	2730	1470	2100	2091.18	0.53	0	243	2106	2102	2096	2092	2086	2105	2095	7	630	100	1470	5	1	7160000	150	32.73	1.09	12	0.91	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		37844	N	N	0	N	00	N
109	20241014	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	25643705	12240	115.29	2095	2100	2090	2730	1470	2100	2095.07	0.53	0	243	2106	2102	2096	2092	2086	2105	2095	7	630	100	1470	5	1	7160000	150	32.73	1.09	12	0.17	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		37844	N	N	0	N	00	N
110	20241014	111226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	25643705	12240	115.29	2095	2100	2090	2730	1470	2100	2095.07	0.53	0	243	2106	2102	2096	2092	2086	2105	2095	7	630	100	1470	5	1	7160000	150	32.73	1.09	12	0.17	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		37844	N	N	0	N	00	N
111	20241014	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	16173090	7720	72.71	2095	2095	2090	2730	1470	2100	2094.96	0.53	0	0	2106	2102	2096	2092	2086	2105	2095	7	630	100	1470	5	1	7160000	150	32.73	1.09	12	0.11	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		37844	N	N	0	N	00	N
112	20241014	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	10037145	4791	45.13	2095	2095	2095	2730	1470	2100	2095.00	0.53	0	0	2106	2102	2096	2092	2086	2105	2095	7	630	100	1470	5	1	7160000	150	32.73	1.09	12	0.07	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		37844	N	N	0	N	00	N
113	20241011	161206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	22210225	10617	808.61	2095	2100	2090	2720	1470	2095	2091.95	0.53	0	-7595	2098	2096	2093	2091	2088	2097	2092	7	625	100	1460	5	1	7160000	150	32.81	1.09	12	0.15	64.00	1920.00	2144	20240221	-2.05	1972	20231114	6.49	2144	-2.05	20240221	2031	3.40	20240108	2190	-4.11	20240221	2015	4.22	20231114	0.06	N	422040	100	7 억		37844	N	N	0	N	00	N
114	20241011	151223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	21990725	10512	800.61	2095	2100	2090	2720	1470	2095	2091.96	0.53	0	-7595	2098	2096	2093	2091	2088	2097	2092	7	625	100	1460	5	1	7160000	150	32.66	1.09	12	0.15	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		37844	N	N	0	N	00	N
115	20241011	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	19641565	9388	715.00	2095	2100	2090	2720	1470	2095	2092.20	0.53	0	-6495	2098	2096	2093	2091	2088	2097	2092	7	625	100	1460	5	1	7160000	150	32.66	1.09	12	0.13	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		37844	N	N	0	N	00	N
116	20241011	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	14074990	6728	512.41	2095	2100	2090	2720	1470	2095	2092.00	0.53	0	-5095	2098	2096	2093	2091	2088	2097	2092	7	625	100	1460	5	1	7160000	150	32.66	1.09	12	0.09	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		37844	N	N	0	N	00	N
117	20241011	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	10753980	5139	391.39	2095	2100	2090	2720	1470	2095	2092.62	0.53	0	-3695	2098	2096	2093	2091	2088	2097	2092	7	625	100	1460	5	1	7160000	150	32.66	1.09	12	0.07	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		37844	N	N	0	N	00	N
118	20241011	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	7330560	3501	266.64	2095	2100	2090	2720	1470	2095	2093.85	0.53	0	-2058	2098	2096	2093	2091	2088	2097	2092	7	625	100	1460	5	1	7160000	150	32.66	1.09	12	0.05	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		37844	N	N	0	N	00	N
119	20241011	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1908565	911	69.38	2095	2100	2095	2720	1470	2095	2095.02	0.53	0	-858	2098	2096	2093	2091	2088	2097	2092	7	625	100	1460	5	1	7160000	150	32.73	1.09	12	0.01	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		37844	N	N	0	N	00	N
120	20241011	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.53	0	0	2098	2096	2093	2091	2088	2097	2092	7	625	100	1460	5	1	7160000	150	32.73	1.09	12	0.00	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		37844	N	N	0	N	00	N
121	20241010	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	2750485	1313	64.14	2090	2095	2090	2715	1465	2090	2094.81	0.52	0	321	2103	2096	2093	2086	2083	2095	2085	7	625	100	1460	5	1	7160000	150	32.73	1.09	12	0.02	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		37523	N	N	0	N	00	N
122	20241010	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	2750485	1313	64.14	2090	2095	2090	2715	1465	2090	2094.81	0.52	0	321	2103	2096	2093	2086	2083	2095	2085	7	625	100	1460	5	1	7160000	150	32.73	1.09	12	0.02	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		37523	N	N	0	N	00	N
123	20241010	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	2499085	1193	58.28	2090	2095	2090	2715	1465	2090	2094.79	0.52	0	321	2103	2096	2093	2086	2083	2095	2085	7	625	100	1460	5	1	7160000	150	32.73	1.09	12	0.02	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		37523	N	N	0	N	00	N
124	20241010	131302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	62725	30	1.47	2090	2095	2090	2715	1465	2090	2090.83	0.52	0	0	2103	2096	2093	2086	2083	2095	2085	7	625	100	1460	5	1	7160000	150	32.73	1.09	12	0.00	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		37523	N	N	0	N	00	N
125	20241010	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	62725	30	1.47	2090	2095	2090	2715	1465	2090	2090.83	0.52	0	0	2103	2096	2093	2086	2083	2095	2085	7	625	100	1460	5	1	7160000	150	32.73	1.09	12	0.00	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		37523	N	N	0	N	00	N
126	20241010	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	60630	29	1.42	2090	2095	2090	2715	1465	2090	2090.69	0.52	0	0	2103	2096	2093	2086	2083	2095	2085	7	625	100	1460	5	1	7160000	150	32.73	1.09	12	0.00	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		37523	N	N	0	N	00	N
127	20241010	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	60630	29	1.42	2090	2095	2090	2715	1465	2090	2090.69	0.52	0	0	2103	2096	2093	2086	2083	2095	2085	7	625	100	1460	5	1	7160000	150	32.73	1.09	12	0.00	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		37523	N	N	0	N	00	N
128	20241010	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.52	0	0	2103	2096	2093	2086	2083	2095	2085	7	625	100	1460	5	1	7160000	150	32.66	1.09	12	0.00	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		37523	N	N	0	N	00	N
129	20241008	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	4281500	2047	199.32	2095	2100	2090	2715	1465	2090	2091.60	0.52	0	0	2103	2096	2093	2086	2083	2095	2085	7	625	100	1460	5	1	7160000	150	32.66	1.09	12	0.03	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		37523	N	N	0	N	00	N
130	20241008	151301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	4250150	2032	197.86	2095	2100	2090	2715	1465	2090	2091.61	0.52	0	0	2103	2096	2093	2086	2083	2095	2085	7	625	100	1460	5	1	7160000	150	32.66	1.09	12	0.03	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		37523	N	N	0	N	00	N
131	20241008	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	3361900	1607	156.48	2095	2100	2090	2715	1465	2090	2092.03	0.52	0	0	2103	2096	2093	2086	2083	2095	2085	7	625	100	1460	5	1	7160000	150	32.66	1.09	12	0.02	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		37523	N	N	0	N	00	N
132	20241008	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	2314805	1106	107.69	2095	2100	2090	2715	1465	2090	2092.95	0.52	0	0	2103	2096	2093	2086	2083	2095	2085	7	625	100	1460	5	1	7160000	150	32.66	1.09	12	0.02	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		37523	N	N	0	N	00	N
133	20241008	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	2314805	1106	107.69	2095	2100	2090	2715	1465	2090	2092.95	0.52	0	0	2103	2096	2093	2086	2083	2095	2085	7	625	100	1460	5	1	7160000	150	32.66	1.09	12	0.02	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		37523	N	N	0	N	00	N
134	20241008	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	31445	15	1.46	2095	2100	2095	2715	1465	2090	2096.33	0.52	0	0	2103	2096	2093	2086	2083	2095	2085	7	625	100	1460	5	1	7160000	150	32.73	1.09	12	0.00	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		37523	N	N	0	N	00	N
135	20241008	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	10495	5	0.49	2095	2100	2095	2715	1465	2090	2099.00	0.52	0	0	2103	2096	2093	2086	2083	2095	2085	7	625	100	1460	5	1	7160000	150	32.81	1.09	12	0.00	64.00	1920.00	2144	20240221	-2.05	1972	20231114	6.49	2144	-2.05	20240221	2031	3.40	20240108	2190	-4.11	20240221	2015	4.22	20231114	0.06	N	422040	100	7 억		37523	N	N	0	N	00	N
136	20241008	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	2095	1	0.10	2095	2095	2095	2715	1465	2090	2095.00	0.52	0	0	2103	2096	2093	2086	2083	2095	2085	7	625	100	1460	5	1	7160000	150	32.73	1.09	12	0.00	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		37523	N	N	0	N	00	N
137	20241007	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	2148185	1027	5.07	2100	2100	2090	2730	1470	2100	2091.71	0.52	0	-1	2106	2102	2096	2092	2086	2105	2095	7	630	100	1470	5	1	7160000	150	32.66	1.09	12	0.01	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		37524	N	N	0	N	00	N
138	20241007	151224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	2104295	1006	4.96	2100	2100	2090	2730	1470	2100	2091.74	0.52	0	0	2106	2102	2096	2092	2086	2105	2095	7	630	100	1470	5	1	7160000	150	32.66	1.09	12	0.01	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		37524	N	N	0	N	00	N
139	20241007	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	2072945	991	4.89	2100	2100	2090	2730	1470	2100	2091.77	0.52	0	0	2106	2102	2096	2092	2086	2105	2095	7	630	100	1470	5	1	7160000	150	32.66	1.09	12	0.01	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		37524	N	N	0	N	00	N
140	20241007	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	1782185	852	4.20	2100	2100	2090	2730	1470	2100	2091.77	0.52	0	0	2106	2102	2096	2092	2086	2105	2095	7	630	100	1470	5	1	7160000	150	32.66	1.09	12	0.01	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		37524	N	N	0	N	00	N
141	20241007	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	1238635	592	2.92	2100	2100	2090	2730	1470	2100	2092.29	0.52	0	0	2106	2102	2096	2092	2086	2105	2095	7	630	100	1470	5	1	7160000	150	32.73	1.09	12	0.01	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		37524	N	N	0	N	00	N
142	20241007	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	1127600	539	2.66	2100	2100	2090	2730	1470	2100	2092.02	0.52	0	0	2106	2102	2096	2092	2086	2105	2095	7	630	100	1470	5	1	7160000	150	32.66	1.09	12	0.01	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		37524	N	N	0	N	00	N
143	20241007	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	1127600	539	2.66	2100	2100	2090	2730	1470	2100	2092.02	0.52	0	0	2106	2102	2096	2092	2086	2105	2095	7	630	100	1470	5	1	7160000	150	32.66	1.09	12	0.01	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		37524	N	N	0	N	00	N
144	20241007	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.52	0	0	2106	2102	2096	2092	2086	2105	2095	7	630	100	1470	5	1	7160000	150	32.81	1.09	12	0.00	64.00	1920.00	2144	20240221	-2.05	1972	20231114	6.49	2144	-2.05	20240221	2031	3.40	20240108	2190	-4.11	20240221	2015	4.22	20231114	0.06	N	422040	100	7 억		37524	N	N	0	N	00	N
145	20241004	161113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	42565265	20275	68.44	2100	2100	2090	2720	1470	2095	2099.40	0.52	0	-20	2105	2100	2095	2090	2085	2102	2092	7	625	100	1460	5	1	7160000	150	32.81	1.09	12	0.28	64.00	1920.00	2144	20240221	-2.05	1972	20231114	6.49	2144	-2.05	20240221	2031	3.40	20240108	2190	-4.11	20240221	2015	4.22	20231114	0.06	N	422040	100	7 억		37544	N	N	0	N	00	N
146	20241004	151131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	42519165	20253	68.37	2100	2100	2090	2720	1470	2095	2099.40	0.52	0	0	2105	2100	2095	2090	2085	2102	2092	7	625	100	1460	5	1	7160000	150	32.81	1.09	12	0.28	64.00	1920.00	2144	20240221	-2.05	1972	20231114	6.49	2144	-2.05	20240221	2031	3.40	20240108	2190	-4.11	20240221	2015	4.22	20231114	0.06	N	422040	100	7 억		37544	N	N	0	N	00	N
147	20241004	141115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	5038365	2405	8.12	2100	2100	2090	2720	1470	2095	2094.95	0.52	0	0	2105	2100	2095	2090	2085	2102	2092	7	625	100	1460	5	1	7160000	150	32.73	1.09	12	0.03	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		37544	N	N	0	N	00	N
148	20241004	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	35635	17	0.06	2100	2100	2095	2720	1470	2095	2096.18	0.52	0	0	2105	2100	2095	2090	2085	2102	2092	7	625	100	1460	5	1	7160000	150	32.73	1.09	12	0.00	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		37544	N	N	0	N	00	N
149	20241004	121124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	29350	14	0.05	2100	2100	2095	2720	1470	2095	2096.43	0.52	0	0	2105	2100	2095	2090	2085	2102	2092	7	625	100	1460	5	1	7160000	150	32.73	1.09	12	0.00	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		37544	N	N	0	N	00	N
150	20241004	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	29350	14	0.05	2100	2100	2095	2720	1470	2095	2096.43	0.52	0	0	2105	2100	2095	2090	2085	2102	2092	7	625	100	1460	5	1	7160000	150	32.73	1.09	12	0.00	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		37544	N	N	0	N	00	N
151	20241004	101120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	8400	4	0.01	2100	2100	2100	2720	1470	2095	2100.00	0.52	0	0	2105	2100	2095	2090	2085	2102	2092	7	625	100	1460	5	1	7160000	150	32.81	1.09	12	0.00	64.00	1920.00	2144	20240221	-2.05	1972	20231114	6.49	2144	-2.05	20240221	2031	3.40	20240108	2190	-4.11	20240221	2015	4.22	20231114	0.06	N	422040	100	7 억		37544	N	N	0	N	00	N
152	20241004	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.52	0	0	2105	2100	2095	2090	2085	2102	2092	7	625	100	1460	5	1	7160000	150	32.73	1.09	12	0.00	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		37544	N	N	0	N	00	N
153	20241002	161111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	61956155	29623	1943.77	2090	2100	2090	2715	1465	2090	2091.49	0.52	0	383	2096	2092	2091	2087	2086	2092	2087	7	625	100	1460	5	1	7160000	150	32.73	1.09	12	0.41	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		37162	N	N	0	N	00	N
154	20241002	151126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	61954060	29622	1943.70	2090	2100	2090	2715	1465	2090	2091.49	0.52	0	383	2096	2092	2091	2087	2086	2092	2087	7	625	100	1460	5	1	7160000	150	32.73	1.09	12	0.41	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		37162	N	N	0	N	00	N
155	20241002	141127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	61954060	29622	1943.70	2090	2100	2090	2715	1465	2090	2091.49	0.52	0	383	2096	2092	2091	2087	2086	2092	2087	7	625	100	1460	5	1	7160000	150	32.73	1.09	12	0.41	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		37162	N	N	0	N	00	N
156	20241002	131116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	61801125	29549	1938.91	2090	2100	2090	2715	1465	2090	2091.48	0.52	0	383	2096	2092	2091	2087	2086	2092	2087	7	625	100	1460	5	1	7160000	150	32.73	1.09	12	0.41	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		37162	N	N	0	N	00	N
157	20241002	121116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	55516125	26549	1742.06	2090	2100	2090	2715	1465	2090	2091.08	0.52	0	383	2096	2092	2091	2087	2086	2092	2087	7	625	100	1460	5	1	7160000	150	32.73	1.09	12	0.37	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		37162	N	N	0	N	00	N
158	20241002	111102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	55306625	26449	1735.50	2090	2100	2090	2715	1465	2090	2091.07	0.52	0	383	2096	2092	2091	2087	2086	2092	2087	7	625	100	1460	5	1	7160000	150	32.81	1.09	12	0.37	64.00	1920.00	2144	20240221	-2.05	1972	20231114	6.49	2144	-2.05	20240221	2031	3.40	20240108	2190	-4.11	20240221	2015	4.22	20231114	0.06	N	422040	100	7 억		37162	N	N	0	N	00	N
159	20241002	101058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	55300325	26446	1735.30	2090	2100	2090	2715	1465	2090	2091.07	0.52	0	383	2096	2092	2091	2087	2086	2092	2087	7	625	100	1460	5	1	7160000	150	32.81	1.09	12	0.37	64.00	1920.00	2144	20240221	-2.05	1972	20231114	6.49	2144	-2.05	20240221	2031	3.40	20240108	2190	-4.11	20240221	2015	4.22	20231114	0.06	N	422040	100	7 억		37162	N	N	0	N	00	N
160	20241002	091059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	15290440	7316	480.05	2090	2090	2090	2715	1465	2090	2090.00	0.52	0	0	2096	2092	2091	2087	2086	2092	2087	7	625	100	1460	5	1	7160000	150	32.66	1.09	12	0.10	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		37162	N	N	0	N	00	N