KissMeData/440820/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	161417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	12336595	5891	0.00	2095	2100	2090	2720	1470	2095	2094.14	0.01	0	-234	2095	2095	2095	2095	2095	2095	2095	8	625	100	1460	5	1	7800000	164	35.59	1.12	12	0.08	59.00	1883.00	2190	20240701	-4.11	1992	20231218	5.42	2190	-4.11	20240701	2005	4.74	20240104	2190	-4.11	20240701	1992	5.42	20231218	0.06	N	440820	100	7 억		515	N	N	0	N	00	N
3	20241031	151440	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	12313495	5880	0.00	2095	2100	2090	2720	1470	2095	2094.13	0.01	0	-234	2095	2095	2095	2095	2095	2095	2095	8	625	100	1460	5	1	7800000	163	35.42	1.11	12	0.08	59.00	1883.00	2190	20240701	-4.57	1992	20231218	4.92	2190	-4.57	20240701	2005	4.24	20240104	2190	-4.57	20240701	1992	4.92	20231218	0.06	N	440820	100	7 억		515	N	N	0	N	00	N
4	20241031	141437	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	11479585	5481	0.00	2095	2100	2090	2720	1470	2095	2094.43	0.01	0	-234	2095	2095	2095	2095	2095	2095	2095	8	625	100	1460	5	1	7800000	164	35.59	1.12	12	0.07	59.00	1883.00	2190	20240701	-4.11	1992	20231218	5.42	2190	-4.11	20240701	2005	4.74	20240104	2190	-4.11	20240701	1992	5.42	20231218	0.06	N	440820	100	7 억		515	N	N	0	N	00	N
5	20241031	131439	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	5207485	2480	0.00	2095	2100	2095	2720	1470	2095	2099.79	0.01	0	-234	2095	2095	2095	2095	2095	2095	2095	8	625	100	1460	5	1	7800000	164	35.59	1.12	12	0.03	59.00	1883.00	2190	20240701	-4.11	1992	20231218	5.42	2190	-4.11	20240701	2005	4.74	20240104	2190	-4.11	20240701	1992	5.42	20231218	0.06	N	440820	100	7 억		515	N	N	0	N	00	N
6	20241031	121433	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	5207485	2480	0.00	2095	2100	2095	2720	1470	2095	2099.79	0.01	0	-234	2095	2095	2095	2095	2095	2095	2095	8	625	100	1460	5	1	7800000	164	35.59	1.12	12	0.03	59.00	1883.00	2190	20240701	-4.11	1992	20231218	5.42	2190	-4.11	20240701	2005	4.74	20240104	2190	-4.11	20240701	1992	5.42	20231218	0.06	N	440820	100	7 억		515	N	N	0	N	00	N
7	20241031	111433	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	5207485	2480	0.00	2095	2100	2095	2720	1470	2095	2099.79	0.01	0	-234	2095	2095	2095	2095	2095	2095	2095	8	625	100	1460	5	1	7800000	164	35.59	1.12	12	0.03	59.00	1883.00	2190	20240701	-4.11	1992	20231218	5.42	2190	-4.11	20240701	2005	4.74	20240104	2190	-4.11	20240701	1992	5.42	20231218	0.06	N	440820	100	7 억		515	N	N	0	N	00	N
8	20241031	101437	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	0.01	0	0	2095	2095	2095	2095	2095	2095	2095	8	625	100	1460	5	1	7800000	163	35.51	1.11	12	0.00	59.00	1883.00	2190	20240701	-4.34	1992	20231218	5.17	2190	-4.34	20240701	2005	4.49	20240104	2190	-4.34	20240701	1992	5.17	20231218	0.06	N	440820	100	7 억		515	N	N	0	N	00	N
9	20241031	091434	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	0.01	0	0	2095	2095	2095	2095	2095	2095	2095	8	625	100	1460	5	1	7800000	163	35.51	1.11	12	0.00	59.00	1883.00	2190	20240701	-4.34	1992	20231218	5.17	2190	-4.34	20240701	2005	4.49	20240104	2190	-4.34	20240701	1992	5.17	20231218	0.06	N	440820	100	7 억		515	N	N	0	N	00	N
10	20241030	161428	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.01	0	0	2116	2107	2091	2082	2066	2112	2087	8	630	100	1470	5	1	7800000	163	35.51	1.11	12	0.00	59.00	1883.00	2190	20240701	-4.34	1992	20231218	5.17	2190	-4.34	20240701	2005	4.49	20240104	2190	-4.34	20240701	1992	5.17	20231218	0.06	N	440820	100	7 억		515	N	N	0	N	00	N
11	20241030	151505	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	0.01	0	0	2116	2107	2091	2082	2066	2112	2087	8	630	100	1470	5	1	7800000	164	35.59	1.12	12	0.00	59.00	1883.00	2190	20240701	-4.11	1992	20231218	5.42	2190	-4.11	20240701	2005	4.74	20240104	2190	-4.11	20240701	1992	5.42	20231218	0.06	N	440820	100	7 억		515	N	N	0	N	00	N
12	20241030	141439	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	0.01	0	0	2116	2107	2091	2082	2066	2112	2087	8	630	100	1470	5	1	7800000	164	35.59	1.12	12	0.00	59.00	1883.00	2190	20240701	-4.11	1992	20231218	5.42	2190	-4.11	20240701	2005	4.74	20240104	2190	-4.11	20240701	1992	5.42	20231218	0.06	N	440820	100	7 억		515	N	N	0	N	00	N
13	20241030	131446	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	0.01	0	0	2116	2107	2091	2082	2066	2112	2087	8	630	100	1470	5	1	7800000	164	35.59	1.12	12	0.00	59.00	1883.00	2190	20240701	-4.11	1992	20231218	5.42	2190	-4.11	20240701	2005	4.74	20240104	2190	-4.11	20240701	1992	5.42	20231218	0.06	N	440820	100	7 억		515	N	N	0	N	00	N
14	20241030	121504	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	0.01	0	0	2116	2107	2091	2082	2066	2112	2087	8	630	100	1470	5	1	7800000	164	35.59	1.12	12	0.00	59.00	1883.00	2190	20240701	-4.11	1992	20231218	5.42	2190	-4.11	20240701	2005	4.74	20240104	2190	-4.11	20240701	1992	5.42	20231218	0.06	N	440820	100	7 억		515	N	N	0	N	00	N
15	20241030	111440	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	0.01	0	0	2116	2107	2091	2082	2066	2112	2087	8	630	100	1470	5	1	7800000	164	35.59	1.12	12	0.00	59.00	1883.00	2190	20240701	-4.11	1992	20231218	5.42	2190	-4.11	20240701	2005	4.74	20240104	2190	-4.11	20240701	1992	5.42	20231218	0.06	N	440820	100	7 억		515	N	N	0	N	00	N
16	20241030	101430	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	0.01	0	0	2116	2107	2091	2082	2066	2112	2087	8	630	100	1470	5	1	7800000	164	35.59	1.12	12	0.00	59.00	1883.00	2190	20240701	-4.11	1992	20231218	5.42	2190	-4.11	20240701	2005	4.74	20240104	2190	-4.11	20240701	1992	5.42	20231218	0.06	N	440820	100	7 억		515	N	N	0	N	00	N
17	20241030	091439	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	0.01	0	0	2116	2107	2091	2082	2066	2112	2087	8	630	100	1470	5	1	7800000	164	35.59	1.12	12	0.00	59.00	1883.00	2190	20240701	-4.11	1992	20231218	5.42	2190	-4.11	20240701	2005	4.74	20240104	2190	-4.11	20240701	1992	5.42	20231218	0.06	N	440820	100	7 억		515	N	N	0	N	00	N
18	20241029	161343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	24062190	11583	41.39	2080	2100	2075	2710	1460	2085	2077.37	0.01	0	64	2091	2087	2081	2077	2071	2090	2080	8	625	100	1450	5	1	7800000	164	35.59	1.12	12	0.15	59.00	1883.00	2190	20240701	-4.11	1992	20231218	5.42	2190	-4.11	20240701	2005	4.74	20240104	2190	-4.11	20240701	1992	5.42	20231218	0.06	N	440820	100	7 억		451	N	N	0	N	00	N
19	20241029	151404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	24060090	11582	41.39	2080	2100	2075	2710	1460	2085	2077.37	0.01	0	64	2091	2087	2081	2077	2071	2090	2080	8	625	100	1450	5	1	7800000	162	35.17	1.10	12	0.15	59.00	1883.00	2190	20240701	-5.25	1992	20231218	4.17	2190	-5.25	20240701	2005	3.49	20240104	2190	-5.25	20240701	1992	4.17	20231218	0.06	N	440820	100	7 억		451	N	N	0	N	00	N
20	20241029	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	16433415	7907	28.26	2080	2100	2075	2710	1460	2085	2078.34	0.01	0	64	2091	2087	2081	2077	2071	2090	2080	8	625	100	1450	5	1	7800000	162	35.17	1.10	12	0.10	59.00	1883.00	2190	20240701	-5.25	1992	20231218	4.17	2190	-5.25	20240701	2005	3.49	20240104	2190	-5.25	20240701	1992	4.17	20231218	0.06	N	440820	100	7 억		451	N	N	0	N	00	N
21	20241029	131353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	6918250	3326	11.89	2080	2100	2080	2710	1460	2085	2080.05	0.01	0	0	2091	2087	2081	2077	2071	2090	2080	8	625	100	1450	5	1	7800000	162	35.25	1.10	12	0.04	59.00	1883.00	2190	20240701	-5.02	1992	20231218	4.42	2190	-5.02	20240701	2005	3.74	20240104	2190	-5.02	20240701	1992	4.42	20231218	0.06	N	440820	100	7 억		451	N	N	0	N	00	N
22	20241029	121353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	1063050	511	1.83	2080	2100	2080	2710	1460	2085	2080.33	0.01	0	0	2091	2087	2081	2077	2071	2090	2080	8	625	100	1450	5	1	7800000	164	35.59	1.12	12	0.01	59.00	1883.00	2190	20240701	-4.11	1992	20231218	5.42	2190	-4.11	20240701	2005	4.74	20240104	2190	-4.11	20240701	1992	5.42	20231218	0.06	N	440820	100	7 억		451	N	N	0	N	00	N
23	20241029	111417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	1042080	501	1.79	2080	2080	2080	2710	1460	2085	2080.00	0.01	0	0	2091	2087	2081	2077	2071	2090	2080	8	625	100	1450	5	1	7800000	162	35.25	1.10	12	0.01	59.00	1883.00	2190	20240701	-5.02	1992	20231218	4.42	2190	-5.02	20240701	2005	3.74	20240104	2190	-5.02	20240701	1992	4.42	20231218	0.06	N	440820	100	7 억		451	N	N	0	N	00	N
24	20241029	101351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	2080	1	0.00	2080	2080	2080	2710	1460	2085	2080.00	0.01	0	0	2091	2087	2081	2077	2071	2090	2080	8	625	100	1450	5	1	7800000	162	35.25	1.10	12	0.00	59.00	1883.00	2190	20240701	-5.02	1992	20231218	4.42	2190	-5.02	20240701	2005	3.74	20240104	2190	-5.02	20240701	1992	4.42	20231218	0.06	N	440820	100	7 억		451	N	N	0	N	00	N
25	20241028	161334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	58327140	27984	312.64	2080	2085	2075	2720	1470	2095	2084.30	0.01	0	-27484	2108	2101	2088	2081	2068	2105	2085	8	625	100	1460	5	1	7800000	163	35.34	1.11	12	0.36	59.00	1883.00	2190	20240701	-4.79	1992	20231218	4.67	2190	-4.79	20240701	2005	3.99	20240104	2190	-4.79	20240701	1992	4.67	20231218	0.06	N	440820	100	7 억		451	N	N	0	N	00	N
26	20241028	151348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	4735200	2280	25.47	2080	2080	2075	2720	1470	2095	2076.84	0.01	0	-1780	2108	2101	2088	2081	2068	2105	2085	8	625	100	1460	5	1	7800000	162	35.17	1.10	12	0.03	59.00	1883.00	2190	20240701	-5.25	1992	20231218	4.17	2190	-5.25	20240701	2005	3.49	20240104	2190	-5.25	20240701	1992	4.17	20231218	0.06	N	440820	100	7 억		451	N	N	0	N	00	N
27	20241028	141351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	1040000	500	5.59	2080	2080	2080	2720	1470	2095	2080.00	0.01	0	0	2108	2101	2088	2081	2068	2105	2085	8	625	100	1460	5	1	7800000	162	35.25	1.10	12	0.01	59.00	1883.00	2190	20240701	-5.02	1992	20231218	4.42	2190	-5.02	20240701	2005	3.74	20240104	2190	-5.02	20240701	1992	4.42	20231218	0.06	N	440820	100	7 억		451	N	N	0	N	00	N
28	20241028	131344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	1040000	500	5.59	2080	2080	2080	2720	1470	2095	2080.00	0.01	0	0	2108	2101	2088	2081	2068	2105	2085	8	625	100	1460	5	1	7800000	162	35.25	1.10	12	0.01	59.00	1883.00	2190	20240701	-5.02	1992	20231218	4.42	2190	-5.02	20240701	2005	3.74	20240104	2190	-5.02	20240701	1992	4.42	20231218	0.06	N	440820	100	7 억		451	N	N	0	N	00	N
29	20241028	121344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	1040000	500	5.59	2080	2080	2080	2720	1470	2095	2080.00	0.01	0	0	2108	2101	2088	2081	2068	2105	2085	8	625	100	1460	5	1	7800000	162	35.25	1.10	12	0.01	59.00	1883.00	2190	20240701	-5.02	1992	20231218	4.42	2190	-5.02	20240701	2005	3.74	20240104	2190	-5.02	20240701	1992	4.42	20231218	0.06	N	440820	100	7 억		451	N	N	0	N	00	N
30	20241028	111129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	1040000	500	5.59	2080	2080	2080	2720	1470	2095	2080.00	0.01	0	0	2108	2101	2088	2081	2068	2105	2085	8	625	100	1460	5	1	7800000	162	35.25	1.10	12	0.01	59.00	1883.00	2190	20240701	-5.02	1992	20231218	4.42	2190	-5.02	20240701	2005	3.74	20240104	2190	-5.02	20240701	1992	4.42	20231218	0.06	N	440820	100	7 억		451	N	N	0	N	00	N
31	20241028	101330	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	0.01	0	0	2108	2101	2088	2081	2068	2105	2085	8	625	100	1460	5	1	7800000	163	35.51	1.11	12	0.00	59.00	1883.00	2190	20240701	-4.34	1992	20231218	5.17	2190	-4.34	20240701	2005	4.49	20240104	2190	-4.34	20240701	1992	5.17	20231218	0.06	N	440820	100	7 억		451	N	N	0	N	00	N
32	20241028	091341	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	0.01	0	0	2108	2101	2088	2081	2068	2105	2085	8	625	100	1460	5	1	7800000	163	35.51	1.11	12	0.00	59.00	1883.00	2190	20240701	-4.34	1992	20231218	5.17	2190	-4.34	20240701	2005	4.49	20240104	2190	-4.34	20240701	1992	5.17	20231218	0.06	N	440820	100	7 억		451	N	N	0	N	00	N
33	20241025	161342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	18598645	8951	161.31	2080	2095	2075	2700	1460	2080	2077.83	0.01	0	0	2083	2081	2078	2076	2073	2082	2077	8	620	100	1450	5	1	7800000	163	35.51	1.11	12	0.11	59.00	1883.00	2190	20240701	-4.34	1992	20231218	5.17	2190	-4.34	20240701	2005	4.49	20240104	2190	-4.34	20240701	1992	5.17	20231218	0.06	N	440820	100	7 억		451	N	N	0	N	00	N
34	20241025	151347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	18598645	8951	161.31	2080	2095	2075	2700	1460	2080	2077.83	0.01	0	0	2083	2081	2078	2076	2073	2082	2077	8	620	100	1450	5	1	7800000	163	35.51	1.11	12	0.11	59.00	1883.00	2190	20240701	-4.34	1992	20231218	5.17	2190	-4.34	20240701	2005	4.49	20240104	2190	-4.34	20240701	1992	5.17	20231218	0.06	N	440820	100	7 억		451	N	N	0	N	00	N
35	20241025	141344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	18598645	8951	161.31	2080	2095	2075	2700	1460	2080	2077.83	0.01	0	0	2083	2081	2078	2076	2073	2082	2077	8	620	100	1450	5	1	7800000	163	35.51	1.11	12	0.11	59.00	1883.00	2190	20240701	-4.34	1992	20231218	5.17	2190	-4.34	20240701	2005	4.49	20240104	2190	-4.34	20240701	1992	5.17	20231218	0.06	N	440820	100	7 억		451	N	N	0	N	00	N
36	20241025	131344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	18596550	8950	161.29	2080	2080	2075	2700	1460	2080	2077.83	0.01	0	0	2083	2081	2078	2076	2073	2082	2077	8	620	100	1450	5	1	7800000	162	35.25	1.10	12	0.11	59.00	1883.00	2190	20240701	-5.02	1992	20231218	4.42	2190	-5.02	20240701	2005	3.74	20240104	2190	-5.02	20240701	1992	4.42	20231218	0.06	N	440820	100	7 억		451	N	N	0	N	00	N
37	20241025	121348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	18596550	8950	161.29	2080	2080	2075	2700	1460	2080	2077.83	0.01	0	0	2083	2081	2078	2076	2073	2082	2077	8	620	100	1450	5	1	7800000	162	35.25	1.10	12	0.11	59.00	1883.00	2190	20240701	-5.02	1992	20231218	4.42	2190	-5.02	20240701	2005	3.74	20240104	2190	-5.02	20240701	1992	4.42	20231218	0.06	N	440820	100	7 억		451	N	N	0	N	00	N
38	20241025	111342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	18596550	8950	161.29	2080	2080	2075	2700	1460	2080	2077.83	0.01	0	0	2083	2081	2078	2076	2073	2082	2077	8	620	100	1450	5	1	7800000	162	35.25	1.10	12	0.11	59.00	1883.00	2190	20240701	-5.02	1992	20231218	4.42	2190	-5.02	20240701	2005	3.74	20240104	2190	-5.02	20240701	1992	4.42	20231218	0.06	N	440820	100	7 억		451	N	N	0	N	00	N
39	20241025	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	18471750	8890	160.21	2080	2080	2075	2700	1460	2080	2077.81	0.01	0	0	2083	2081	2078	2076	2073	2082	2077	8	620	100	1450	5	1	7800000	162	35.17	1.10	12	0.11	59.00	1883.00	2190	20240701	-5.25	1992	20231218	4.17	2190	-5.25	20240701	2005	3.49	20240104	2190	-5.25	20240701	1992	4.17	20231218	0.06	N	440820	100	7 억		451	N	N	0	N	00	N
40	20241025	091345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	8091200	3890	70.10	2080	2080	2080	2700	1460	2080	2080.00	0.01	0	0	2083	2081	2078	2076	2073	2082	2077	8	620	100	1450	5	1	7800000	162	35.25	1.10	12	0.05	59.00	1883.00	2190	20240701	-5.02	1992	20231218	4.42	2190	-5.02	20240701	2005	3.74	20240104	2190	-5.02	20240701	1992	4.42	20231218	0.06	N	440820	100	7 억		451	N	N	0	N	00	N
41	20241024	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	11515095	5549	35.05	2075	2080	2075	2695	1455	2075	2075.17	0.00	0	-264	2088	2081	2078	2071	2068	2080	2070	8	620	100	1450	5	1	7800000	162	35.25	1.10	12	0.07	59.00	1883.00	2190	20240701	-5.02	1992	20231218	4.42	2190	-5.02	20240701	2005	3.74	20240104	2190	-5.02	20240701	1992	4.42	20231218	0.06	N	440820	100	7 억		373	N	N	0	N	00	N
42	20241024	151329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	11194775	5395	34.08	2075	2080	2075	2695	1455	2075	2075.03	0.00	0	-110	2088	2081	2078	2071	2068	2080	2070	8	620	100	1450	5	1	7800000	162	35.17	1.10	12	0.07	59.00	1883.00	2190	20240701	-5.25	1992	20231218	4.17	2190	-5.25	20240701	2005	3.49	20240104	2190	-5.25	20240701	1992	4.17	20231218	0.06	N	440820	100	7 억		373	N	N	0	N	00	N
43	20241024	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	11028775	5315	33.57	2075	2080	2075	2695	1455	2075	2075.03	0.00	0	-30	2088	2081	2078	2071	2068	2080	2070	8	620	100	1450	5	1	7800000	162	35.25	1.10	12	0.07	59.00	1883.00	2190	20240701	-5.02	1992	20231218	4.42	2190	-5.02	20240701	2005	3.74	20240104	2190	-5.02	20240701	1992	4.42	20231218	0.06	N	440820	100	7 억		373	N	N	0	N	00	N
44	20241024	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	10976775	5290	33.41	2075	2080	2075	2695	1455	2075	2075.00	0.00	0	-5	2088	2081	2078	2071	2068	2080	2070	8	620	100	1450	5	1	7800000	162	35.17	1.10	12	0.07	59.00	1883.00	2190	20240701	-5.25	1992	20231218	4.17	2190	-5.25	20240701	2005	3.49	20240104	2190	-5.25	20240701	1992	4.17	20231218	0.06	N	440820	100	7 억		373	N	N	0	N	00	N
45	20241024	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	6517600	3141	19.84	2075	2080	2075	2695	1455	2075	2075.01	0.00	0	-5	2088	2081	2078	2071	2068	2080	2070	8	620	100	1450	5	1	7800000	162	35.17	1.10	12	0.04	59.00	1883.00	2190	20240701	-5.25	1992	20231218	4.17	2190	-5.25	20240701	2005	3.49	20240104	2190	-5.25	20240701	1992	4.17	20231218	0.06	N	440820	100	7 억		373	N	N	0	N	00	N
46	20241024	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	5895100	2841	17.94	2075	2080	2075	2695	1455	2075	2075.01	0.00	0	-5	2088	2081	2078	2071	2068	2080	2070	8	620	100	1450	5	1	7800000	162	35.17	1.10	12	0.04	59.00	1883.00	2190	20240701	-5.25	1992	20231218	4.17	2190	-5.25	20240701	2005	3.49	20240104	2190	-5.25	20240701	1992	4.17	20231218	0.06	N	440820	100	7 억		373	N	N	0	N	00	N
47	20241024	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	363150	175	1.11	2075	2080	2075	2695	1455	2075	2075.14	0.00	0	-5	2088	2081	2078	2071	2068	2080	2070	8	620	100	1450	5	1	7800000	162	35.17	1.10	12	0.00	59.00	1883.00	2190	20240701	-5.25	1992	20231218	4.17	2190	-5.25	20240701	2005	3.49	20240104	2190	-5.25	20240701	1992	4.17	20231218	0.06	N	440820	100	7 억		373	N	N	0	N	00	N
48	20241024	091422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	342375	165	1.04	2075	2075	2075	2695	1455	2075	2075.00	0.00	0	0	2088	2081	2078	2071	2068	2080	2070	8	620	100	1450	5	1	7800000	162	35.17	1.10	12	0.00	59.00	1883.00	2190	20240701	-5.25	1992	20231218	4.17	2190	-5.25	20240701	2005	3.49	20240104	2190	-5.25	20240701	1992	4.17	20231218	0.06	N	440820	100	7 억		373	N	N	0	N	00	N
49	20241023	161324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	32885910	15832	106.51	2075	2085	2075	2700	1460	2080	2077.18	0.00	0	-15000	2106	2092	2086	2072	2066	2090	2070	8	620	100	1450	5	1	7800000	162	35.17	1.10	12	0.20	59.00	1883.00	2190	20240701	-5.25	1992	20231218	4.17	2190	-5.25	20240701	2005	3.49	20240104	2190	-5.25	20240701	1992	4.17	20231218	0.06	N	440820	100	7 억		373	N	N	0	N	00	N
50	20241023	151352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	32885910	15832	106.51	2075	2085	2075	2700	1460	2080	2077.18	0.00	0	-15000	2106	2092	2086	2072	2066	2090	2070	8	620	100	1450	5	1	7800000	162	35.17	1.10	12	0.20	59.00	1883.00	2190	20240701	-5.25	1992	20231218	4.17	2190	-5.25	20240701	2005	3.49	20240104	2190	-5.25	20240701	1992	4.17	20231218	0.06	N	440820	100	7 억		373	N	N	0	N	00	N
51	20241023	141356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	26588285	12797	86.09	2075	2085	2075	2700	1460	2080	2077.70	0.00	0	-11965	2106	2092	2086	2072	2066	2090	2070	8	620	100	1450	5	1	7800000	162	35.17	1.10	12	0.16	59.00	1883.00	2190	20240701	-5.25	1992	20231218	4.17	2190	-5.25	20240701	2005	3.49	20240104	2190	-5.25	20240701	1992	4.17	20231218	0.06	N	440820	100	7 억		373	N	N	0	N	00	N
52	20241023	131336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	18575825	8937	60.13	2075	2085	2075	2700	1460	2080	2078.53	0.00	0	-8105	2106	2092	2086	2072	2066	2090	2070	8	620	100	1450	5	1	7800000	162	35.17	1.10	12	0.11	59.00	1883.00	2190	20240701	-5.25	1992	20231218	4.17	2190	-5.25	20240701	2005	3.49	20240104	2190	-5.25	20240701	1992	4.17	20231218	0.06	N	440820	100	7 억		373	N	N	0	N	00	N
53	20241023	121332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	11529225	5542	37.28	2075	2085	2075	2700	1460	2080	2080.34	0.00	0	-4710	2106	2092	2086	2072	2066	2090	2070	8	620	100	1450	5	1	7800000	162	35.25	1.10	12	0.07	59.00	1883.00	2190	20240701	-5.02	1992	20231218	4.42	2190	-5.02	20240701	2005	3.74	20240104	2190	-5.02	20240701	1992	4.42	20231218	0.06	N	440820	100	7 억		373	N	N	0	N	00	N
54	20241023	111325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	3960105	1903	12.80	2075	2085	2075	2700	1460	2080	2080.98	0.00	0	-1071	2106	2092	2086	2072	2066	2090	2070	8	620	100	1450	5	1	7800000	162	35.25	1.10	12	0.02	59.00	1883.00	2190	20240701	-5.02	1992	20231218	4.42	2190	-5.02	20240701	2005	3.74	20240104	2190	-5.02	20240701	1992	4.42	20231218	0.06	N	440820	100	7 억		373	N	N	0	N	00	N
55	20241023	101329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	1732425	832	5.60	2075	2085	2075	2700	1460	2080	2082.24	0.00	0	0	2106	2092	2086	2072	2066	2090	2070	8	620	100	1450	5	1	7800000	162	35.25	1.10	12	0.01	59.00	1883.00	2190	20240701	-5.02	1992	20231218	4.42	2190	-5.02	20240701	2005	3.74	20240104	2190	-5.02	20240701	1992	4.42	20231218	0.06	N	440820	100	7 억		373	N	N	0	N	00	N
56	20241023	091330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	66400	32	0.22	2075	2075	2075	2700	1460	2080	2075.00	0.00	0	0	2106	2092	2086	2072	2066	2090	2070	8	620	100	1450	5	1	7800000	162	35.17	1.10	12	0.00	59.00	1883.00	2190	20240701	-5.25	1992	20231218	4.17	2190	-5.25	20240701	2005	3.49	20240104	2190	-5.25	20240701	1992	4.17	20231218	0.06	N	440820	100	7 억		373	N	N	0	N	00	N
57	20241022	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	31031225	14864	861.18	2085	2100	2080	2720	1470	2095	2087.68	0.00	0	-7469	2111	2102	2086	2077	2061	2107	2082	8	625	100	1460	5	1	7800000	162	35.25	1.10	12	0.19	59.00	1883.00	2190	20240701	-5.02	1992	20231218	4.42	2190	-5.02	20240701	2005	3.74	20240104	2190	-5.02	20240701	1992	4.42	20231218	0.06	N	440820	100	7 억		373	N	N	0	N	00	N
58	20241022	151332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	31031225	14864	861.18	2085	2100	2080	2720	1470	2095	2087.68	0.00	0	-7469	2111	2102	2086	2077	2061	2107	2082	8	625	100	1460	5	1	7800000	162	35.25	1.10	12	0.19	59.00	1883.00	2190	20240701	-5.02	1992	20231218	4.42	2190	-5.02	20240701	2005	3.74	20240104	2190	-5.02	20240701	1992	4.42	20231218	0.06	N	440820	100	7 억		373	N	N	0	N	00	N
59	20241022	141332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	30192985	14461	837.83	2085	2100	2080	2720	1470	2095	2087.89	0.00	0	-7066	2111	2102	2086	2077	2061	2107	2082	8	625	100	1460	5	1	7800000	162	35.25	1.10	12	0.19	59.00	1883.00	2190	20240701	-5.02	1992	20231218	4.42	2190	-5.02	20240701	2005	3.74	20240104	2190	-5.02	20240701	1992	4.42	20231218	0.06	N	440820	100	7 억		373	N	N	0	N	00	N
60	20241022	131330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	26706430	12785	740.73	2085	2100	2080	2720	1470	2095	2088.89	0.00	0	-5390	2111	2102	2086	2077	2061	2107	2082	8	625	100	1460	5	1	7800000	163	35.34	1.11	12	0.16	59.00	1883.00	2190	20240701	-4.79	1992	20231218	4.67	2190	-4.79	20240701	2005	3.99	20240104	2190	-4.79	20240701	1992	4.67	20231218	0.06	N	440820	100	7 억		373	N	N	0	N	00	N
61	20241022	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	26508355	12690	735.23	2085	2100	2080	2720	1470	2095	2088.92	0.00	0	-5295	2111	2102	2086	2077	2061	2107	2082	8	625	100	1460	5	1	7800000	163	35.34	1.11	12	0.16	59.00	1883.00	2190	20240701	-4.79	1992	20231218	4.67	2190	-4.79	20240701	2005	3.99	20240104	2190	-4.79	20240701	1992	4.67	20231218	0.06	N	440820	100	7 억		373	N	N	0	N	00	N
62	20241022	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	26310280	12595	729.72	2085	2100	2080	2720	1470	2095	2088.95	0.00	0	-5200	2111	2102	2086	2077	2061	2107	2082	8	625	100	1460	5	1	7800000	162	35.25	1.10	12	0.16	59.00	1883.00	2190	20240701	-5.02	1992	20231218	4.42	2190	-5.02	20240701	2005	3.74	20240104	2190	-5.02	20240701	1992	4.42	20231218	0.06	N	440820	100	7 억		373	N	N	0	N	00	N
63	20241022	101324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	18988575	9095	526.94	2085	2090	2085	2720	1470	2095	2087.80	0.00	0	-3800	2111	2102	2086	2077	2061	2107	2082	8	625	100	1460	5	1	7800000	163	35.34	1.11	12	0.12	59.00	1883.00	2190	20240701	-4.79	1992	20231218	4.67	2190	-4.79	20240701	2005	3.99	20240104	2190	-4.79	20240701	1992	4.67	20231218	0.06	N	440820	100	7 억		373	N	N	0	N	00	N
64	20241022	091323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	1113390	534	30.94	2085	2085	2085	2720	1470	2095	2085.00	0.00	0	-334	2111	2102	2086	2077	2061	2107	2082	8	625	100	1460	5	1	7800000	163	35.34	1.11	12	0.01	59.00	1883.00	2190	20240701	-4.79	1992	20231218	4.67	2190	-4.79	20240701	2005	3.99	20240104	2190	-4.79	20240701	1992	4.67	20231218	0.06	N	440820	100	7 억		373	N	N	0	N	00	N
65	20241021	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	3595105	1726	224.16	2070	2095	2070	2715	1465	2090	2082.91	0.00	0	-8	2093	2091	2088	2086	2083	2092	2087	8	625	100	1460	5	1	7800000	163	35.51	1.11	12	0.02	59.00	1883.00	2190	20240701	-4.34	1992	20231218	5.17	2190	-4.34	20240701	2005	4.49	20240104	2190	-4.34	20240701	1992	5.17	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
66	20241021	151319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	3532255	1696	220.26	2070	2090	2070	2715	1465	2090	2082.70	0.00	0	-8	2093	2091	2088	2086	2083	2092	2087	8	625	100	1460	5	1	7800000	163	35.34	1.11	12	0.02	59.00	1883.00	2190	20240701	-4.79	1992	20231218	4.67	2190	-4.79	20240701	2005	3.99	20240104	2190	-4.79	20240701	1992	4.67	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
67	20241021	141321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	3532255	1696	220.26	2070	2090	2070	2715	1465	2090	2082.70	0.00	0	-8	2093	2091	2088	2086	2083	2092	2087	8	625	100	1460	5	1	7800000	163	35.34	1.11	12	0.02	59.00	1883.00	2190	20240701	-4.79	1992	20231218	4.67	2190	-4.79	20240701	2005	3.99	20240104	2190	-4.79	20240701	1992	4.67	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
68	20241021	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	1952400	940	122.08	2070	2085	2070	2715	1465	2090	2077.02	0.00	0	0	2093	2091	2088	2086	2083	2092	2087	8	625	100	1460	5	1	7800000	163	35.34	1.11	12	0.01	59.00	1883.00	2190	20240701	-4.79	1992	20231218	4.67	2190	-4.79	20240701	2005	3.99	20240104	2190	-4.79	20240701	1992	4.67	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
69	20241021	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	1952400	940	122.08	2070	2085	2070	2715	1465	2090	2077.02	0.00	0	0	2093	2091	2088	2086	2083	2092	2087	8	625	100	1460	5	1	7800000	163	35.34	1.11	12	0.01	59.00	1883.00	2190	20240701	-4.79	1992	20231218	4.67	2190	-4.79	20240701	2005	3.99	20240104	2190	-4.79	20240701	1992	4.67	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
70	20241021	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	1431150	690	89.61	2070	2085	2070	2715	1465	2090	2074.13	0.00	0	0	2093	2091	2088	2086	2083	2092	2087	8	625	100	1460	5	1	7800000	163	35.34	1.11	12	0.01	59.00	1883.00	2190	20240701	-4.79	1992	20231218	4.67	2190	-4.79	20240701	2005	3.99	20240104	2190	-4.79	20240701	1992	4.67	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
71	20241021	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	1035000	500	64.94	2070	2070	2070	2715	1465	2090	2070.00	0.00	0	0	2093	2091	2088	2086	2083	2092	2087	8	625	100	1460	5	1	7800000	161	35.08	1.10	12	0.01	59.00	1883.00	2190	20240701	-5.48	1992	20231218	3.92	2190	-5.48	20240701	2005	3.24	20240104	2190	-5.48	20240701	1992	3.92	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
72	20241021	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	1035000	500	64.94	2070	2070	2070	2715	1465	2090	2070.00	0.00	0	0	2093	2091	2088	2086	2083	2092	2087	8	625	100	1460	5	1	7800000	161	35.08	1.10	12	0.01	59.00	1883.00	2190	20240701	-5.48	1992	20231218	3.92	2190	-5.48	20240701	2005	3.24	20240104	2190	-5.48	20240701	1992	3.92	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
73	20241018	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	1606660	770	54.61	2085	2090	2085	2710	1460	2085	2086.57	0.00	0	0	2091	2087	2081	2077	2071	2090	2080	8	625	100	1450	5	1	7800000	163	35.42	1.11	12	0.01	59.00	1883.00	2190	20240701	-4.57	1992	20231218	4.92	2190	-4.57	20240701	2005	4.24	20240104	2190	-4.57	20240701	1992	4.92	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
74	20241018	151345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	1564860	750	53.19	2085	2090	2085	2710	1460	2085	2086.48	0.00	0	0	2091	2087	2081	2077	2071	2090	2080	8	625	100	1450	5	1	7800000	163	35.42	1.11	12	0.01	59.00	1883.00	2190	20240701	-4.57	1992	20231218	4.92	2190	-4.57	20240701	2005	4.24	20240104	2190	-4.57	20240701	1992	4.92	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
75	20241018	141344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1100880	528	37.45	2085	2085	2085	2710	1460	2085	2085.00	0.00	0	0	2091	2087	2081	2077	2071	2090	2080	8	625	100	1450	5	1	7800000	163	35.34	1.11	12	0.01	59.00	1883.00	2190	20240701	-4.79	1992	20231218	4.67	2190	-4.79	20240701	2005	3.99	20240104	2190	-4.79	20240701	1992	4.67	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
76	20241018	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1100880	528	37.45	2085	2085	2085	2710	1460	2085	2085.00	0.00	0	0	2091	2087	2081	2077	2071	2090	2080	8	625	100	1450	5	1	7800000	163	35.34	1.11	12	0.01	59.00	1883.00	2190	20240701	-4.79	1992	20231218	4.67	2190	-4.79	20240701	2005	3.99	20240104	2190	-4.79	20240701	1992	4.67	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
77	20241018	121339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1042500	500	35.46	2085	2085	2085	2710	1460	2085	2085.00	0.00	0	0	2091	2087	2081	2077	2071	2090	2080	8	625	100	1450	5	1	7800000	163	35.34	1.11	12	0.01	59.00	1883.00	2190	20240701	-4.79	1992	20231218	4.67	2190	-4.79	20240701	2005	3.99	20240104	2190	-4.79	20240701	1992	4.67	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
78	20241018	111335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1042500	500	35.46	2085	2085	2085	2710	1460	2085	2085.00	0.00	0	0	2091	2087	2081	2077	2071	2090	2080	8	625	100	1450	5	1	7800000	163	35.34	1.11	12	0.01	59.00	1883.00	2190	20240701	-4.79	1992	20231218	4.67	2190	-4.79	20240701	2005	3.99	20240104	2190	-4.79	20240701	1992	4.67	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
79	20241018	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.00	0	0	2091	2087	2081	2077	2071	2090	2080	8	625	100	1450	5	1	7800000	163	35.34	1.11	12	0.00	59.00	1883.00	2190	20240701	-4.79	1992	20231218	4.67	2190	-4.79	20240701	2005	3.99	20240104	2190	-4.79	20240701	1992	4.67	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
80	20241018	091319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.00	0	0	2091	2087	2081	2077	2071	2090	2080	8	625	100	1450	5	1	7800000	163	35.34	1.11	12	0.00	59.00	1883.00	2190	20240701	-4.79	1992	20231218	4.67	2190	-4.79	20240701	2005	3.99	20240104	2190	-4.79	20240701	1992	4.67	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
81	20241017	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2929850	1410	4.29	2075	2085	2075	2710	1460	2085	2077.91	0.00	0	0	2101	2092	2076	2067	2051	2097	2072	8	625	100	1450	5	1	7800000	163	35.34	1.11	12	0.02	59.00	1883.00	2190	20240701	-4.79	1992	20231218	4.67	2190	-4.79	20240701	2005	3.99	20240104	2190	-4.79	20240701	1992	4.67	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
82	20241017	151318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2909000	1400	4.26	2075	2085	2075	2710	1460	2085	2077.86	0.00	0	0	2101	2092	2076	2067	2051	2097	2072	8	625	100	1450	5	1	7800000	163	35.34	1.11	12	0.02	59.00	1883.00	2190	20240701	-4.79	1992	20231218	4.67	2190	-4.79	20240701	2005	3.99	20240104	2190	-4.79	20240701	1992	4.67	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
83	20241017	141325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2909000	1400	4.26	2075	2085	2075	2710	1460	2085	2077.86	0.00	0	0	2101	2092	2076	2067	2051	2097	2072	8	625	100	1450	5	1	7800000	163	35.34	1.11	12	0.02	59.00	1883.00	2190	20240701	-4.79	1992	20231218	4.67	2190	-4.79	20240701	2005	3.99	20240104	2190	-4.79	20240701	1992	4.67	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
84	20241017	131317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2909000	1400	4.26	2075	2085	2075	2710	1460	2085	2077.86	0.00	0	0	2101	2092	2076	2067	2051	2097	2072	8	625	100	1450	5	1	7800000	163	35.34	1.11	12	0.02	59.00	1883.00	2190	20240701	-4.79	1992	20231218	4.67	2190	-4.79	20240701	2005	3.99	20240104	2190	-4.79	20240701	1992	4.67	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
85	20241017	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2106275	1015	3.09	2075	2085	2075	2710	1460	2085	2075.15	0.00	0	0	2101	2092	2076	2067	2051	2097	2072	8	625	100	1450	5	1	7800000	163	35.34	1.11	12	0.01	59.00	1883.00	2190	20240701	-4.79	1992	20231218	4.67	2190	-4.79	20240701	2005	3.99	20240104	2190	-4.79	20240701	1992	4.67	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
86	20241017	111322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2085425	1005	3.06	2075	2085	2075	2710	1460	2085	2075.05	0.00	0	0	2101	2092	2076	2067	2051	2097	2072	8	625	100	1450	5	1	7800000	163	35.34	1.11	12	0.01	59.00	1883.00	2190	20240701	-4.79	1992	20231218	4.67	2190	-4.79	20240701	2005	3.99	20240104	2190	-4.79	20240701	1992	4.67	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
87	20241017	101319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	2075000	1000	3.04	2075	2075	2075	2710	1460	2085	2075.00	0.00	0	0	2101	2092	2076	2067	2051	2097	2072	8	625	100	1450	5	1	7800000	162	35.17	1.10	12	0.01	59.00	1883.00	2190	20240701	-5.25	1992	20231218	4.17	2190	-5.25	20240701	2005	3.49	20240104	2190	-5.25	20240701	1992	4.17	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
88	20241017	091310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	2075000	1000	3.04	2075	2075	2075	2710	1460	2085	2075.00	0.00	0	0	2101	2092	2076	2067	2051	2097	2072	8	625	100	1450	5	1	7800000	162	35.17	1.10	12	0.01	59.00	1883.00	2190	20240701	-5.25	1992	20231218	4.17	2190	-5.25	20240701	2005	3.49	20240104	2190	-5.25	20240701	1992	4.17	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
89	20241016	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	67940125	32896	40117.07	2080	2085	2060	2710	1460	2085	2065.30	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	8	625	100	1450	5	1	7800000	163	35.34	1.11	12	0.42	59.00	1883.00	2190	20240701	-4.79	1992	20231218	4.67	2190	-4.79	20240701	2005	3.99	20240104	2190	-4.79	20240701	1992	4.67	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
90	20241016	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	66956005	32424	39541.46	2080	2085	2060	2710	1460	2085	2065.01	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	8	625	100	1450	5	1	7800000	162	35.25	1.10	12	0.42	59.00	1883.00	2190	20240701	-5.02	1992	20231218	4.42	2190	-5.02	20240701	2005	3.74	20240104	2190	-5.02	20240701	1992	4.42	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
91	20241016	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	65916005	31924	38931.71	2080	2085	2060	2710	1460	2085	2064.78	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	8	625	100	1450	5	1	7800000	161	35.08	1.10	12	0.41	59.00	1883.00	2190	20240701	-5.48	1992	20231218	3.92	2190	-5.48	20240701	2005	3.24	20240104	2190	-5.48	20240701	1992	3.92	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
92	20241016	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	65916005	31924	38931.71	2080	2085	2060	2710	1460	2085	2064.78	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	8	625	100	1450	5	1	7800000	161	35.08	1.10	12	0.41	59.00	1883.00	2190	20240701	-5.48	1992	20231218	3.92	2190	-5.48	20240701	2005	3.24	20240104	2190	-5.48	20240701	1992	3.92	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
93	20241016	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	65916005	31924	38931.71	2080	2085	2060	2710	1460	2085	2064.78	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	8	625	100	1450	5	1	7800000	161	35.08	1.10	12	0.41	59.00	1883.00	2190	20240701	-5.48	1992	20231218	3.92	2190	-5.48	20240701	2005	3.24	20240104	2190	-5.48	20240701	1992	3.92	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
94	20241016	111305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-20	5	-0.96	62378375	30215	36847.56	2080	2085	2060	2710	1460	2085	2064.48	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	8	625	100	1450	5	1	7800000	161	35.00	1.10	12	0.39	59.00	1883.00	2190	20240701	-5.71	1992	20231218	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	1992	3.66	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
95	20241016	101303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	52063700	25220	30756.10	2080	2085	2060	2710	1460	2085	2064.38	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	8	625	100	1450	5	1	7800000	163	35.34	1.11	12	0.32	59.00	1883.00	2190	20240701	-4.79	1992	20231218	4.67	2190	-4.79	20240701	2005	3.99	20240104	2190	-4.79	20240701	1992	4.67	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
96	20241016	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-20	5	-0.96	51605000	25000	30487.80	2080	2080	2060	2710	1460	2085	2064.20	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	8	625	100	1450	5	1	7800000	161	35.00	1.10	12	0.32	59.00	1883.00	2190	20240701	-5.71	1992	20231218	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	1992	3.66	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
97	20241015	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	170970	82	10.65	2085	2085	2085	2710	1460	2085	2085.00	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	8	625	100	1450	5	1	7800000	163	35.34	1.11	12	0.00	59.00	1883.00	2190	20240701	-4.79	1992	20231218	4.67	2190	-4.79	20240701	2005	3.99	20240104	2190	-4.79	20240701	1992	4.67	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
98	20241015	151308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	150120	72	9.35	2085	2085	2085	2710	1460	2085	2085.00	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	8	625	100	1450	5	1	7800000	163	35.34	1.11	12	0.00	59.00	1883.00	2190	20240701	-4.79	1992	20231218	4.67	2190	-4.79	20240701	2005	3.99	20240104	2190	-4.79	20240701	1992	4.67	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
99	20241015	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	150120	72	9.35	2085	2085	2085	2710	1460	2085	2085.00	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	8	625	100	1450	5	1	7800000	163	35.34	1.11	12	0.00	59.00	1883.00	2190	20240701	-4.79	1992	20231218	4.67	2190	-4.79	20240701	2005	3.99	20240104	2190	-4.79	20240701	1992	4.67	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
100	20241015	131305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	150120	72	9.35	2085	2085	2085	2710	1460	2085	2085.00	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	8	625	100	1450	5	1	7800000	163	35.34	1.11	12	0.00	59.00	1883.00	2190	20240701	-4.79	1992	20231218	4.67	2190	-4.79	20240701	2005	3.99	20240104	2190	-4.79	20240701	1992	4.67	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
101	20241015	121308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	8	625	100	1450	5	1	7800000	163	35.34	1.11	12	0.00	59.00	1883.00	2190	20240701	-4.79	1992	20231218	4.67	2190	-4.79	20240701	2005	3.99	20240104	2190	-4.79	20240701	1992	4.67	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
102	20241015	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	8	625	100	1450	5	1	7800000	163	35.34	1.11	12	0.00	59.00	1883.00	2190	20240701	-4.79	1992	20231218	4.67	2190	-4.79	20240701	2005	3.99	20240104	2190	-4.79	20240701	1992	4.67	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
103	20241015	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	8	625	100	1450	5	1	7800000	163	35.34	1.11	12	0.00	59.00	1883.00	2190	20240701	-4.79	1992	20231218	4.67	2190	-4.79	20240701	2005	3.99	20240104	2190	-4.79	20240701	1992	4.67	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
104	20241015	091305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	8	625	100	1450	5	1	7800000	163	35.34	1.11	12	0.00	59.00	1883.00	2190	20240701	-4.79	1992	20231218	4.67	2190	-4.79	20240701	2005	3.99	20240104	2190	-4.79	20240701	1992	4.67	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
105	20241014	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	1605450	770	3.34	2085	2085	2085	2690	1450	2070	2085.00	0.00	0	0	2083	2076	2068	2061	2053	2072	2057	8	620	100	1440	5	1	7800000	163	35.34	1.11	12	0.01	59.00	1883.00	2190	20240701	-4.79	1992	20231218	4.67	2190	-4.79	20240701	2005	3.99	20240104	2190	-4.79	20240701	1992	4.67	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
106	20241014	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.00	0	0	2083	2076	2068	2061	2053	2072	2057	8	620	100	1440	5	1	7800000	161	35.08	1.10	12	0.00	59.00	1883.00	2190	20240701	-5.48	1992	20231218	3.92	2190	-5.48	20240701	2005	3.24	20240104	2190	-5.48	20240701	1992	3.92	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
107	20241014	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.00	0	0	2083	2076	2068	2061	2053	2072	2057	8	620	100	1440	5	1	7800000	161	35.08	1.10	12	0.00	59.00	1883.00	2190	20240701	-5.48	1992	20231218	3.92	2190	-5.48	20240701	2005	3.24	20240104	2190	-5.48	20240701	1992	3.92	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
108	20241014	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.00	0	0	2083	2076	2068	2061	2053	2072	2057	8	620	100	1440	5	1	7800000	161	35.08	1.10	12	0.00	59.00	1883.00	2190	20240701	-5.48	1992	20231218	3.92	2190	-5.48	20240701	2005	3.24	20240104	2190	-5.48	20240701	1992	3.92	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
109	20241014	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.00	0	0	2083	2076	2068	2061	2053	2072	2057	8	620	100	1440	5	1	7800000	161	35.08	1.10	12	0.00	59.00	1883.00	2190	20240701	-5.48	1992	20231218	3.92	2190	-5.48	20240701	2005	3.24	20240104	2190	-5.48	20240701	1992	3.92	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
110	20241014	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.00	0	0	2083	2076	2068	2061	2053	2072	2057	8	620	100	1440	5	1	7800000	161	35.08	1.10	12	0.00	59.00	1883.00	2190	20240701	-5.48	1992	20231218	3.92	2190	-5.48	20240701	2005	3.24	20240104	2190	-5.48	20240701	1992	3.92	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
111	20241014	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.00	0	0	2083	2076	2068	2061	2053	2072	2057	8	620	100	1440	5	1	7800000	161	35.08	1.10	12	0.00	59.00	1883.00	2190	20240701	-5.48	1992	20231218	3.92	2190	-5.48	20240701	2005	3.24	20240104	2190	-5.48	20240701	1992	3.92	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
112	20241014	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.00	0	0	2083	2076	2068	2061	2053	2072	2057	8	620	100	1440	5	1	7800000	161	35.08	1.10	12	0.00	59.00	1883.00	2190	20240701	-5.48	1992	20231218	3.92	2190	-5.48	20240701	2005	3.24	20240104	2190	-5.48	20240701	1992	3.92	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
113	20241011	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	47643265	23045	429.30	2075	2075	2060	2710	1460	2085	2067.40	0.00	0	-13442	2105	2095	2085	2075	2065	2090	2070	8	625	100	1450	5	1	7800000	161	35.08	1.10	12	0.30	59.00	1883.00	2190	20240701	-5.48	1992	20231218	3.92	2190	-5.48	20240701	2005	3.24	20240104	2190	-5.48	20240701	1992	3.92	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
114	20241011	151233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-20	5	-0.96	47424340	22939	427.33	2075	2075	2060	2710	1460	2085	2067.41	0.00	0	-13442	2105	2095	2085	2075	2065	2090	2070	8	625	100	1450	5	1	7800000	161	35.00	1.10	12	0.29	59.00	1883.00	2190	20240701	-5.71	1992	20231218	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	1992	3.66	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
115	20241011	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-20	5	-0.96	42703750	20653	384.74	2075	2075	2060	2710	1460	2085	2067.68	0.00	0	-11156	2105	2095	2085	2075	2065	2090	2070	8	625	100	1450	5	1	7800000	161	35.00	1.10	12	0.26	59.00	1883.00	2190	20240701	-5.71	1992	20231218	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	1992	3.66	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
116	20241011	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-20	5	-0.96	32118560	15527	289.25	2075	2075	2060	2710	1460	2085	2068.56	0.00	0	-8030	2105	2095	2085	2075	2065	2090	2070	8	625	100	1450	5	1	7800000	161	35.00	1.10	12	0.20	59.00	1883.00	2190	20240701	-5.71	1992	20231218	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	1992	3.66	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
117	20241011	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-20	5	-0.96	26295815	12708	236.74	2075	2075	2060	2710	1460	2085	2069.23	0.00	0	-5337	2105	2095	2085	2075	2065	2090	2070	8	625	100	1450	5	1	7800000	161	35.00	1.10	12	0.16	59.00	1883.00	2190	20240701	-5.71	1992	20231218	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	1992	3.66	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
118	20241011	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-20	5	-0.96	15466955	7464	139.05	2075	2075	2060	2710	1460	2085	2072.21	0.00	0	-2238	2105	2095	2085	2075	2065	2090	2070	8	625	100	1450	5	1	7800000	161	35.00	1.10	12	0.10	59.00	1883.00	2190	20240701	-5.71	1992	20231218	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	1992	3.66	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
119	20241011	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-25	5	-1.20	11536100	5560	103.58	2075	2075	2060	2710	1460	2085	2074.84	0.00	0	-384	2105	2095	2085	2075	2065	2090	2070	8	625	100	1450	5	1	7800000	161	34.92	1.09	12	0.07	59.00	1883.00	2190	20240701	-5.94	1992	20231218	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	1992	3.41	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
120	20241011	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	20750	10	0.19	2075	2075	2075	2710	1460	2085	2075.00	0.00	0	10	2105	2095	2085	2075	2065	2090	2070	8	625	100	1450	5	1	7800000	162	35.17	1.10	12	0.00	59.00	1883.00	2190	20240701	-5.25	1992	20231218	4.17	2190	-5.25	20240701	2005	3.49	20240104	2190	-5.25	20240701	1992	4.17	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
121	20241010	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	11149550	5368	185.30	2095	2095	2075	2720	1470	2095	2077.04	0.00	0	0	2118	2106	2088	2076	2058	2112	2082	8	625	100	1460	5	1	7800000	163	35.34	1.11	12	0.07	59.00	1883.00	2190	20240701	-4.79	1992	20231218	4.67	2190	-4.79	20240701	2005	3.99	20240104	2190	-4.79	20240701	1992	4.67	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
122	20241010	151324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	11139125	5363	185.12	2095	2095	2075	2720	1470	2095	2077.03	0.00	0	0	2118	2106	2088	2076	2058	2112	2082	8	625	100	1460	5	1	7800000	162	35.17	1.10	12	0.07	59.00	1883.00	2190	20240701	-5.25	1992	20231218	4.17	2190	-5.25	20240701	2005	3.49	20240104	2190	-5.25	20240701	1992	4.17	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
123	20241010	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1141775	545	18.81	2095	2095	2095	2720	1470	2095	2095.00	0.00	0	0	2118	2106	2088	2076	2058	2112	2082	8	625	100	1460	5	1	7800000	163	35.51	1.11	12	0.01	59.00	1883.00	2190	20240701	-4.34	1992	20231218	5.17	2190	-4.34	20240701	2005	4.49	20240104	2190	-4.34	20240701	1992	5.17	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
124	20241010	131313	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	0.00	0	0	2118	2106	2088	2076	2058	2112	2082	8	625	100	1460	5	1	7800000	163	35.51	1.11	12	0.00	59.00	1883.00	2190	20240701	-4.34	1992	20231218	5.17	2190	-4.34	20240701	2005	4.49	20240104	2190	-4.34	20240701	1992	5.17	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
125	20241010	121313	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	0.00	0	0	2118	2106	2088	2076	2058	2112	2082	8	625	100	1460	5	1	7800000	163	35.51	1.11	12	0.00	59.00	1883.00	2190	20240701	-4.34	1992	20231218	5.17	2190	-4.34	20240701	2005	4.49	20240104	2190	-4.34	20240701	1992	5.17	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
126	20241010	111312	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	0.00	0	0	2118	2106	2088	2076	2058	2112	2082	8	625	100	1460	5	1	7800000	163	35.51	1.11	12	0.00	59.00	1883.00	2190	20240701	-4.34	1992	20231218	5.17	2190	-4.34	20240701	2005	4.49	20240104	2190	-4.34	20240701	1992	5.17	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
127	20241010	101309	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	0.00	0	0	2118	2106	2088	2076	2058	2112	2082	8	625	100	1460	5	1	7800000	163	35.51	1.11	12	0.00	59.00	1883.00	2190	20240701	-4.34	1992	20231218	5.17	2190	-4.34	20240701	2005	4.49	20240104	2190	-4.34	20240701	1992	5.17	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
128	20241010	091315	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	0.00	0	0	2118	2106	2088	2076	2058	2112	2082	8	625	100	1460	5	1	7800000	163	35.51	1.11	12	0.00	59.00	1883.00	2190	20240701	-4.34	1992	20231218	5.17	2190	-4.34	20240701	2005	4.49	20240104	2190	-4.34	20240701	1992	5.17	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
129	20241008	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	5997060	2897	181.52	2070	2100	2070	2720	1470	2095	2070.09	0.00	0	0	2111	2102	2091	2082	2071	2107	2087	8	625	100	1460	5	1	7800000	163	35.51	1.11	12	0.04	59.00	1883.00	2190	20240701	-4.34	1992	20231218	5.17	2190	-4.34	20240701	2005	4.49	20240104	2190	-4.34	20240701	1992	5.17	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
130	20241008	151312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	5963820	2881	180.51	2070	2100	2070	2720	1470	2095	2070.05	0.00	0	0	2111	2102	2091	2082	2071	2107	2087	8	625	100	1460	5	1	7800000	164	35.59	1.12	12	0.04	59.00	1883.00	2190	20240701	-4.11	1992	20231218	5.42	2190	-4.11	20240701	2005	4.74	20240104	2190	-4.11	20240701	1992	5.42	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
131	20241008	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	5963820	2881	180.51	2070	2100	2070	2720	1470	2095	2070.05	0.00	0	0	2111	2102	2091	2082	2071	2107	2087	8	625	100	1460	5	1	7800000	164	35.59	1.12	12	0.04	59.00	1883.00	2190	20240701	-4.11	1992	20231218	5.42	2190	-4.11	20240701	2005	4.74	20240104	2190	-4.11	20240701	1992	5.42	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
132	20241008	131305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	5963820	2881	180.51	2070	2100	2070	2720	1470	2095	2070.05	0.00	0	0	2111	2102	2091	2082	2071	2107	2087	8	625	100	1460	5	1	7800000	164	35.59	1.12	12	0.04	59.00	1883.00	2190	20240701	-4.11	1992	20231218	5.42	2190	-4.11	20240701	2005	4.74	20240104	2190	-4.11	20240701	1992	5.42	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
133	20241008	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	5963820	2881	180.51	2070	2100	2070	2720	1470	2095	2070.05	0.00	0	0	2111	2102	2091	2082	2071	2107	2087	8	625	100	1460	5	1	7800000	164	35.59	1.12	12	0.04	59.00	1883.00	2190	20240701	-4.11	1992	20231218	5.42	2190	-4.11	20240701	2005	4.74	20240104	2190	-4.11	20240701	1992	5.42	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
134	20241008	111305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	5963820	2881	180.51	2070	2100	2070	2720	1470	2095	2070.05	0.00	0	0	2111	2102	2091	2082	2071	2107	2087	8	625	100	1460	5	1	7800000	164	35.59	1.12	12	0.04	59.00	1883.00	2190	20240701	-4.11	1992	20231218	5.42	2190	-4.11	20240701	2005	4.74	20240104	2190	-4.11	20240701	1992	5.42	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
135	20241008	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-25	5	-1.19	5953320	2876	180.20	2070	2070	2070	2720	1470	2095	2070.00	0.00	0	0	2111	2102	2091	2082	2071	2107	2087	8	625	100	1460	5	1	7800000	161	35.08	1.10	12	0.04	59.00	1883.00	2190	20240701	-5.48	1992	20231218	3.92	2190	-5.48	20240701	2005	3.24	20240104	2190	-5.48	20240701	1992	3.92	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
136	20241008	091309	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	0.00	0	0	2111	2102	2091	2082	2071	2107	2087	8	625	100	1460	5	1	7800000	163	35.51	1.11	12	0.00	59.00	1883.00	2190	20240701	-4.34	1992	20231218	5.17	2190	-4.34	20240701	2005	4.49	20240104	2190	-4.34	20240701	1992	5.17	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
137	20241007	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	3326985	1596	31.96	2085	2100	2080	2735	1475	2105	2084.58	0.00	0	0	2115	2110	2100	2095	2085	2112	2097	8	630	100	1470	5	1	7800000	163	35.51	1.11	12	0.02	59.00	1883.00	2190	20240701	-4.34	1992	20231218	5.17	2190	-4.34	20240701	2005	4.49	20240104	2190	-4.34	20240701	1992	5.17	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
138	20241007	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	3324890	1595	31.94	2085	2100	2080	2735	1475	2105	2084.57	0.00	0	0	2115	2110	2100	2095	2085	2112	2097	8	630	100	1470	5	1	7800000	164	35.59	1.12	12	0.02	59.00	1883.00	2190	20240701	-4.11	1992	20231218	5.42	2190	-4.11	20240701	2005	4.74	20240104	2190	-4.11	20240701	1992	5.42	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
139	20241007	141252	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	0.00	0	0	2115	2110	2100	2095	2085	2112	2097	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.88	1992	20231218	5.67	2190	-3.88	20240701	2005	4.99	20240104	2190	-3.88	20240701	1992	5.67	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
140	20241007	131220	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	0.00	0	0	2115	2110	2100	2095	2085	2112	2097	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.88	1992	20231218	5.67	2190	-3.88	20240701	2005	4.99	20240104	2190	-3.88	20240701	1992	5.67	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
141	20241007	121247	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	0.00	0	0	2115	2110	2100	2095	2085	2112	2097	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.88	1992	20231218	5.67	2190	-3.88	20240701	2005	4.99	20240104	2190	-3.88	20240701	1992	5.67	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
142	20241007	111206	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	0.00	0	0	2115	2110	2100	2095	2085	2112	2097	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.88	1992	20231218	5.67	2190	-3.88	20240701	2005	4.99	20240104	2190	-3.88	20240701	1992	5.67	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
143	20241007	101158	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	0.00	0	0	2115	2110	2100	2095	2085	2112	2097	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.88	1992	20231218	5.67	2190	-3.88	20240701	2005	4.99	20240104	2190	-3.88	20240701	1992	5.67	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
144	20241007	091242	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	0.00	0	0	2115	2110	2100	2095	2085	2112	2097	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.88	1992	20231218	5.67	2190	-3.88	20240701	2005	4.99	20240104	2190	-3.88	20240701	1992	5.67	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
145	20241004	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	10437505	4994	5312.77	2090	2105	2090	2735	1475	2105	2090.01	0.00	0	0	2115	2110	2100	2095	2085	2112	2097	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.06	59.00	1883.00	2190	20240701	-3.88	1992	20231218	5.67	2190	-3.88	20240701	2005	4.99	20240104	2190	-3.88	20240701	1992	5.67	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
146	20241004	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	10433295	4992	5310.64	2090	2105	2090	2735	1475	2105	2090.00	0.00	0	0	2115	2110	2100	2095	2085	2112	2097	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.06	59.00	1883.00	2190	20240701	-3.88	1992	20231218	5.67	2190	-3.88	20240701	2005	4.99	20240104	2190	-3.88	20240701	1992	5.67	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
147	20241004	141125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	10431190	4991	5309.57	2090	2090	2090	2735	1475	2105	2090.00	0.00	0	0	2115	2110	2100	2095	2085	2112	2097	8	630	100	1470	5	1	7800000	163	35.42	1.11	12	0.06	59.00	1883.00	2190	20240701	-4.57	1992	20231218	4.92	2190	-4.57	20240701	2005	4.24	20240104	2190	-4.57	20240701	1992	4.92	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
148	20241004	131138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	10431190	4991	5309.57	2090	2090	2090	2735	1475	2105	2090.00	0.00	0	0	2115	2110	2100	2095	2085	2112	2097	8	630	100	1470	5	1	7800000	163	35.42	1.11	12	0.06	59.00	1883.00	2190	20240701	-4.57	1992	20231218	4.92	2190	-4.57	20240701	2005	4.24	20240104	2190	-4.57	20240701	1992	4.92	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
149	20241004	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	10431190	4991	5309.57	2090	2090	2090	2735	1475	2105	2090.00	0.00	0	0	2115	2110	2100	2095	2085	2112	2097	8	630	100	1470	5	1	7800000	163	35.42	1.11	12	0.06	59.00	1883.00	2190	20240701	-4.57	1992	20231218	4.92	2190	-4.57	20240701	2005	4.24	20240104	2190	-4.57	20240701	1992	4.92	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
150	20241004	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	10431190	4991	5309.57	2090	2090	2090	2735	1475	2105	2090.00	0.00	0	0	2115	2110	2100	2095	2085	2112	2097	8	630	100	1470	5	1	7800000	163	35.42	1.11	12	0.06	59.00	1883.00	2190	20240701	-4.57	1992	20231218	4.92	2190	-4.57	20240701	2005	4.24	20240104	2190	-4.57	20240701	1992	4.92	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
151	20241004	101129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	10431190	4991	5309.57	2090	2090	2090	2735	1475	2105	2090.00	0.00	0	0	2115	2110	2100	2095	2085	2112	2097	8	630	100	1470	5	1	7800000	163	35.42	1.11	12	0.06	59.00	1883.00	2190	20240701	-4.57	1992	20231218	4.92	2190	-4.57	20240701	2005	4.24	20240104	2190	-4.57	20240701	1992	4.92	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
152	20241004	091134	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	0.00	0	0	2115	2110	2100	2095	2085	2112	2097	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.88	1992	20231218	5.67	2190	-3.88	20240701	2005	4.99	20240104	2190	-3.88	20240701	1992	5.67	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
153	20241002	161119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	196475	94	1.88	2090	2105	2090	2735	1475	2105	2090.16	0.00	0	0	2121	2112	2096	2087	2071	2117	2092	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.88	1992	20231218	5.67	2190	-3.88	20240701	2005	4.99	20240104	2190	-3.88	20240701	1992	5.67	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
154	20241002	151135	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	0.00	0	0	2121	2112	2096	2087	2071	2117	2092	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.88	1992	20231218	5.67	2190	-3.88	20240701	2005	4.99	20240104	2190	-3.88	20240701	1992	5.67	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
155	20241002	141136	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	0.00	0	0	2121	2112	2096	2087	2071	2117	2092	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.88	1992	20231218	5.67	2190	-3.88	20240701	2005	4.99	20240104	2190	-3.88	20240701	1992	5.67	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
156	20241002	131125	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	0.00	0	0	2121	2112	2096	2087	2071	2117	2092	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.88	1992	20231218	5.67	2190	-3.88	20240701	2005	4.99	20240104	2190	-3.88	20240701	1992	5.67	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
157	20241002	121126	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	0.00	0	0	2121	2112	2096	2087	2071	2117	2092	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.88	1992	20231218	5.67	2190	-3.88	20240701	2005	4.99	20240104	2190	-3.88	20240701	1992	5.67	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
158	20241002	111112	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	0.00	0	0	2121	2112	2096	2087	2071	2117	2092	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.88	1992	20231218	5.67	2190	-3.88	20240701	2005	4.99	20240104	2190	-3.88	20240701	1992	5.67	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
159	20241002	101107	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	0.00	0	0	2121	2112	2096	2087	2071	2117	2092	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.88	1992	20231218	5.67	2190	-3.88	20240701	2005	4.99	20240104	2190	-3.88	20240701	1992	5.67	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N
160	20241002	091108	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	0.00	0	0	2121	2112	2096	2087	2071	2117	2092	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.88	1992	20231218	5.67	2190	-3.88	20240701	2005	4.99	20240104	2190	-3.88	20240701	1992	5.67	20231218	0.06	N	440820	100	7 억		381	N	N	0	N	00	N