KissMeData/446150/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	161422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	47975770	23422	455.59	2045	2050	2040	2655	1435	2045	2048.32	0.33	0	-708	2048	2046	2043	2041	2038	2047	2042	5	610	100	1430	5	1	4770000	98	46.59	1.03	12	0.49	44.00	1990.00	2191	20240510	-6.44	1727	20231222	18.70	2191	-6.44	20240510	1752	17.01	20240103	2550	-19.61	20240510	2010	1.99	20231222	0.00	N	446150	100	4 억		15592	N	N	0	N	00	N
3	20241031	151444	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	47891825	23381	454.79	2045	2050	2040	2655	1435	2045	2048.32	0.33	0	-686	2048	2046	2043	2041	2038	2047	2042	5	610	100	1430	5	1	4770000	98	46.59	1.03	12	0.49	44.00	1990.00	2191	20240510	-6.44	1727	20231222	18.70	2191	-6.44	20240510	1752	17.01	20240103	2550	-19.61	20240510	2010	1.99	20231222	0.00	N	446150	100	4 억		15592	N	N	0	N	00	N
4	20241031	141443	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	46866825	22881	445.07	2045	2050	2040	2655	1435	2045	2048.29	0.33	0	-686	2048	2046	2043	2041	2038	2047	2042	5	610	100	1430	5	1	4770000	98	46.59	1.03	12	0.48	44.00	1990.00	2191	20240510	-6.44	1727	20231222	18.70	2191	-6.44	20240510	1752	17.01	20240103	2550	-19.61	20240510	2010	1.99	20231222	0.00	N	446150	100	4 억		15592	N	N	0	N	00	N
5	20241031	131444	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	36565575	17856	347.33	2045	2050	2040	2655	1435	2045	2047.80	0.33	0	-686	2048	2046	2043	2041	2038	2047	2042	5	610	100	1430	5	1	4770000	98	46.59	1.03	12	0.37	44.00	1990.00	2191	20240510	-6.44	1727	20231222	18.70	2191	-6.44	20240510	1752	17.01	20240103	2550	-19.61	20240510	2010	1.99	20231222	0.00	N	446150	100	4 억		15592	N	N	0	N	00	N
6	20241031	121438	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	35335575	17256	335.65	2045	2050	2040	2655	1435	2045	2047.73	0.33	0	-686	2048	2046	2043	2041	2038	2047	2042	5	610	100	1430	5	1	4770000	98	46.48	1.03	12	0.36	44.00	1990.00	2191	20240510	-6.66	1727	20231222	18.41	2191	-6.66	20240510	1752	16.72	20240103	2550	-19.80	20240510	2010	1.74	20231222	0.00	N	446150	100	4 억		15592	N	N	0	N	00	N
7	20241031	111439	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	30678710	14979	291.36	2045	2050	2040	2655	1435	2045	2048.11	0.33	0	-669	2048	2046	2043	2041	2038	2047	2042	5	610	100	1430	5	1	4770000	98	46.59	1.03	12	0.31	44.00	1990.00	2191	20240510	-6.44	1727	20231222	18.70	2191	-6.44	20240510	1752	17.01	20240103	2550	-19.61	20240510	2010	1.99	20231222	0.00	N	446150	100	4 억		15592	N	N	0	N	00	N
8	20241031	101441	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	1367060	669	13.01	2045	2045	2040	2655	1435	2045	2043.44	0.33	0	-209	2048	2046	2043	2041	2038	2047	2042	5	610	100	1430	5	1	4770000	98	46.48	1.03	12	0.01	44.00	1990.00	2191	20240510	-6.66	1727	20231222	18.41	2191	-6.66	20240510	1752	16.72	20240103	2550	-19.80	20240510	2010	1.74	20231222	0.00	N	446150	100	4 억		15592	N	N	0	N	00	N
9	20241031	091439	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	61350	30	0.58	2045	2045	2045	2655	1435	2045	2045.00	0.33	0	0	2048	2046	2043	2041	2038	2047	2042	5	610	100	1430	5	1	4770000	98	46.48	1.03	12	0.00	44.00	1990.00	2191	20240510	-6.66	1727	20231222	18.41	2191	-6.66	20240510	1752	16.72	20240103	2550	-19.80	20240510	2010	1.74	20231222	0.00	N	446150	100	4 억		15592	N	N	0	N	00	N
10	20241030	161433	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	10498280	5141	66.84	2045	2045	2040	2650	1430	2040	2042.07	0.33	0	0	2050	2045	2040	2035	2030	2045	2035	5	610	100	1420	5	1	4770000	98	46.48	1.03	12	0.11	44.00	1990.00	2191	20240510	-6.66	1727	20231222	18.41	2191	-6.66	20240510	1752	16.72	20240103	2550	-19.80	20240510	2010	1.74	20231222	0.00	N	446150	100	4 억		15592	N	N	0	N	00	N
11	20241030	151510	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	10498280	5141	66.84	2045	2045	2040	2650	1430	2040	2042.07	0.33	0	0	2050	2045	2040	2035	2030	2045	2035	5	610	100	1420	5	1	4770000	98	46.48	1.03	12	0.11	44.00	1990.00	2191	20240510	-6.66	1727	20231222	18.41	2191	-6.66	20240510	1752	16.72	20240103	2550	-19.80	20240510	2010	1.74	20231222	0.00	N	446150	100	4 억		15592	N	N	0	N	00	N
12	20241030	141444	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	3785230	1851	24.06	2045	2045	2040	2650	1430	2040	2044.96	0.33	0	0	2050	2045	2040	2035	2030	2045	2035	5	610	100	1420	5	1	4770000	98	46.48	1.03	12	0.04	44.00	1990.00	2191	20240510	-6.66	1727	20231222	18.41	2191	-6.66	20240510	1752	16.72	20240103	2550	-19.80	20240510	2010	1.74	20231222	0.00	N	446150	100	4 억		15592	N	N	0	N	00	N
13	20241030	131451	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	3094020	1513	19.67	2045	2045	2040	2650	1430	2040	2044.96	0.33	0	0	2050	2045	2040	2035	2030	2045	2035	5	610	100	1420	5	1	4770000	98	46.48	1.03	12	0.03	44.00	1990.00	2191	20240510	-6.66	1727	20231222	18.41	2191	-6.66	20240510	1752	16.72	20240103	2550	-19.80	20240510	2010	1.74	20231222	0.00	N	446150	100	4 억		15592	N	N	0	N	00	N
14	20241030	121509	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	2198310	1075	13.98	2045	2045	2040	2650	1430	2040	2044.94	0.33	0	0	2050	2045	2040	2035	2030	2045	2035	5	610	100	1420	5	1	4770000	98	46.48	1.03	12	0.02	44.00	1990.00	2191	20240510	-6.66	1727	20231222	18.41	2191	-6.66	20240510	1752	16.72	20240103	2550	-19.80	20240510	2010	1.74	20231222	0.00	N	446150	100	4 억		15592	N	N	0	N	00	N
15	20241030	111446	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	1494830	731	9.50	2045	2045	2040	2650	1430	2040	2044.91	0.33	0	0	2050	2045	2040	2035	2030	2045	2035	5	610	100	1420	5	1	4770000	98	46.48	1.03	12	0.02	44.00	1990.00	2191	20240510	-6.66	1727	20231222	18.41	2191	-6.66	20240510	1752	16.72	20240103	2550	-19.80	20240510	2010	1.74	20231222	0.00	N	446150	100	4 억		15592	N	N	0	N	00	N
16	20241030	101435	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	779145	381	4.95	2045	2045	2045	2650	1430	2040	2045.00	0.33	0	0	2050	2045	2040	2035	2030	2045	2035	5	610	100	1420	5	1	4770000	98	46.48	1.03	12	0.01	44.00	1990.00	2191	20240510	-6.66	1727	20231222	18.41	2191	-6.66	20240510	1752	16.72	20240103	2550	-19.80	20240510	2010	1.74	20231222	0.00	N	446150	100	4 억		15592	N	N	0	N	00	N
17	20241030	091444	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	81800	40	0.52	2045	2045	2045	2650	1430	2040	2045.00	0.33	0	0	2050	2045	2040	2035	2030	2045	2035	5	610	100	1420	5	1	4770000	98	46.48	1.03	12	0.00	44.00	1990.00	2191	20240510	-6.66	1727	20231222	18.41	2191	-6.66	20240510	1752	16.72	20240103	2550	-19.80	20240510	2010	1.74	20231222	0.00	N	446150	100	4 억		15592	N	N	0	N	00	N
18	20241029	161348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-10	5	-0.49	15722885	7692	40.60	2040	2045	2035	2665	1435	2050	2044.06	0.33	0	56	2060	2055	2045	2040	2030	2057	2042	5	615	100	1430	5	1	4770000	97	46.36	1.03	12	0.16	44.00	1990.00	2191	20240510	-6.89	1727	20231222	18.12	2191	-6.89	20240510	1752	16.44	20240103	2550	-20.00	20240510	2010	1.49	20231222	0.00	N	446150	100	4 억		15537	N	N	0	N	00	N
19	20241029	151410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	15618595	7641	40.33	2040	2045	2035	2665	1435	2050	2044.05	0.33	0	7	2060	2055	2045	2040	2030	2057	2042	5	615	100	1430	5	1	4770000	98	46.48	1.03	12	0.16	44.00	1990.00	2191	20240510	-6.66	1727	20231222	18.41	2191	-6.66	20240510	1752	16.72	20240103	2550	-19.80	20240510	2010	1.74	20231222	0.00	N	446150	100	4 억		15537	N	N	0	N	00	N
20	20241029	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	11663565	5707	30.12	2040	2045	2035	2665	1435	2050	2043.73	0.33	0	85	2060	2055	2045	2040	2030	2057	2042	5	615	100	1430	5	1	4770000	98	46.48	1.03	12	0.12	44.00	1990.00	2191	20240510	-6.66	1727	20231222	18.41	2191	-6.66	20240510	1752	16.72	20240103	2550	-19.80	20240510	2010	1.74	20231222	0.00	N	446150	100	4 억		15537	N	N	0	N	00	N
21	20241029	131358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	9618565	4707	24.84	2040	2045	2035	2665	1435	2050	2043.46	0.33	0	85	2060	2055	2045	2040	2030	2057	2042	5	615	100	1430	5	1	4770000	98	46.48	1.03	12	0.10	44.00	1990.00	2191	20240510	-6.66	1727	20231222	18.41	2191	-6.66	20240510	1752	16.72	20240103	2550	-19.80	20240510	2010	1.74	20231222	0.00	N	446150	100	4 억		15537	N	N	0	N	00	N
22	20241029	121358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	7301580	3574	18.86	2040	2045	2035	2665	1435	2050	2042.97	0.33	0	85	2060	2055	2045	2040	2030	2057	2042	5	615	100	1430	5	1	4770000	98	46.48	1.03	12	0.07	44.00	1990.00	2191	20240510	-6.66	1727	20231222	18.41	2191	-6.66	20240510	1752	16.72	20240103	2550	-19.80	20240510	2010	1.74	20231222	0.00	N	446150	100	4 억		15537	N	N	0	N	00	N
23	20241029	111422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	5201365	2547	13.44	2040	2045	2035	2665	1435	2050	2042.15	0.33	0	85	2060	2055	2045	2040	2030	2057	2042	5	615	100	1430	5	1	4770000	98	46.48	1.03	12	0.05	44.00	1990.00	2191	20240510	-6.66	1727	20231222	18.41	2191	-6.66	20240510	1752	16.72	20240103	2550	-19.80	20240510	2010	1.74	20231222	0.00	N	446150	100	4 억		15537	N	N	0	N	00	N
24	20241029	101356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	3052070	1496	7.90	2040	2045	2035	2665	1435	2050	2040.15	0.33	0	85	2060	2055	2045	2040	2030	2057	2042	5	615	100	1430	5	1	4770000	98	46.48	1.03	12	0.03	44.00	1990.00	2191	20240510	-6.66	1727	20231222	18.41	2191	-6.66	20240510	1752	16.72	20240103	2550	-19.80	20240510	2010	1.74	20231222	0.00	N	446150	100	4 억		15537	N	N	0	N	00	N
25	20241028	161338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	38742290	18947	26.43	2040	2050	2035	2655	1435	2045	2044.77	0.33	0	-210	2061	2052	2041	2032	2021	2055	2035	5	610	100	1430	5	1	4770000	98	46.59	1.03	12	0.40	44.00	1990.00	2191	20240510	-6.44	1727	20231222	18.70	2191	-6.44	20240510	1752	17.01	20240103	2550	-19.61	20240510	2010	1.99	20231222	0.00	N	446150	100	4 억		15660	N	N	0	N	00	N
26	20241028	151353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-10	5	-0.49	38713755	18933	26.41	2040	2050	2035	2655	1435	2045	2044.78	0.33	0	-199	2061	2052	2041	2032	2021	2055	2035	5	610	100	1430	5	1	4770000	97	46.25	1.02	12	0.40	44.00	1990.00	2191	20240510	-7.12	1727	20231222	17.83	2191	-7.12	20240510	1752	16.15	20240103	2550	-20.20	20240510	2010	1.24	20231222	0.00	N	446150	100	4 억		15660	N	N	0	N	00	N
27	20241028	141356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	36123870	17667	24.65	2040	2050	2040	2655	1435	2045	2044.71	0.33	0	-47	2061	2052	2041	2032	2021	2055	2035	5	610	100	1430	5	1	4770000	98	46.59	1.03	12	0.37	44.00	1990.00	2191	20240510	-6.44	1727	20231222	18.70	2191	-6.44	20240510	1752	17.01	20240103	2550	-19.61	20240510	2010	1.99	20231222	0.00	N	446150	100	4 억		15660	N	N	0	N	00	N
28	20241028	131349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	33969150	16614	23.18	2040	2050	2040	2655	1435	2045	2044.61	0.33	0	-47	2061	2052	2041	2032	2021	2055	2035	5	610	100	1430	5	1	4770000	98	46.48	1.03	12	0.35	44.00	1990.00	2191	20240510	-6.66	1727	20231222	18.41	2191	-6.66	20240510	1752	16.72	20240103	2550	-19.80	20240510	2010	1.74	20231222	0.00	N	446150	100	4 억		15660	N	N	0	N	00	N
29	20241028	121349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	27704180	13548	18.90	2040	2050	2040	2655	1435	2045	2044.89	0.33	0	-49	2061	2052	2041	2032	2021	2055	2035	5	610	100	1430	5	1	4770000	98	46.48	1.03	12	0.28	44.00	1990.00	2191	20240510	-6.66	1727	20231222	18.41	2191	-6.66	20240510	1752	16.72	20240103	2550	-19.80	20240510	2010	1.74	20231222	0.00	N	446150	100	4 억		15660	N	N	0	N	00	N
30	20241028	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	25309840	12377	17.27	2040	2050	2040	2655	1435	2045	2044.91	0.33	0	-49	2061	2052	2041	2032	2021	2055	2035	5	610	100	1430	5	1	4770000	98	46.48	1.03	12	0.26	44.00	1990.00	2191	20240510	-6.66	1727	20231222	18.41	2191	-6.66	20240510	1752	16.72	20240103	2550	-19.80	20240510	2010	1.74	20231222	0.00	N	446150	100	4 억		15660	N	N	0	N	00	N
31	20241028	101335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	22630050	11066	15.44	2040	2050	2040	2655	1435	2045	2045.01	0.33	0	-49	2061	2052	2041	2032	2021	2055	2035	5	610	100	1430	5	1	4770000	98	46.48	1.03	12	0.23	44.00	1990.00	2191	20240510	-6.66	1727	20231222	18.41	2191	-6.66	20240510	1752	16.72	20240103	2550	-19.80	20240510	2010	1.74	20231222	0.00	N	446150	100	4 억		15660	N	N	0	N	00	N
32	20241028	091346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-5	5	-0.24	2040	1	0.00	2040	2040	2040	2655	1435	2045	2040.00	0.33	0	0	2061	2052	2041	2032	2021	2055	2035	5	610	100	1430	5	1	4770000	97	46.36	1.03	12	0.00	44.00	1990.00	2191	20240510	-6.89	1727	20231222	18.12	2191	-6.89	20240510	1752	16.44	20240103	2550	-20.00	20240510	2010	1.49	20231222	0.00	N	446150	100	4 억		15660	N	N	0	N	00	N
33	20241025	161346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	146023950	71683	133.77	2045	2050	2030	2665	1435	2050	2037.08	0.32	0	730	2063	2056	2043	2036	2023	2060	2040	5	615	100	1430	5	1	4770000	98	46.48	1.03	12	1.50	44.00	1990.00	2191	20240510	-6.66	1727	20231222	18.41	2191	-6.66	20240510	1752	16.72	20240103	2550	-19.80	20240510	2010	1.74	20231222	0.00	N	446150	100	4 억		15432	N	N	0	N	00	N
34	20241025	151352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	115494530	56681	105.77	2045	2050	2030	2665	1435	2050	2037.62	0.32	0	730	2063	2056	2043	2036	2023	2060	2040	5	615	100	1430	5	1	4770000	98	46.48	1.03	12	1.19	44.00	1990.00	2191	20240510	-6.66	1727	20231222	18.41	2191	-6.66	20240510	1752	16.72	20240103	2550	-19.80	20240510	2010	1.74	20231222	0.00	N	446150	100	4 억		15432	N	N	0	N	00	N
35	20241025	141349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	114138715	56018	104.54	2045	2050	2030	2665	1435	2050	2037.54	0.32	0	734	2063	2056	2043	2036	2023	2060	2040	5	615	100	1430	5	1	4770000	98	46.48	1.03	12	1.17	44.00	1990.00	2191	20240510	-6.66	1727	20231222	18.41	2191	-6.66	20240510	1752	16.72	20240103	2550	-19.80	20240510	2010	1.74	20231222	0.00	N	446150	100	4 억		15432	N	N	0	N	00	N
36	20241025	131349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-15	5	-0.73	112357825	55147	102.91	2045	2050	2030	2665	1435	2050	2037.42	0.32	0	774	2063	2056	2043	2036	2023	2060	2040	5	615	100	1430	5	1	4770000	97	46.25	1.02	12	1.16	44.00	1990.00	2191	20240510	-7.12	1727	20231222	17.83	2191	-7.12	20240510	1752	16.15	20240103	2550	-20.20	20240510	2010	1.24	20231222	0.00	N	446150	100	4 억		15432	N	N	0	N	00	N
37	20241025	121353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	41382120	20238	37.77	2045	2050	2040	2665	1435	2050	2044.77	0.32	0	294	2063	2056	2043	2036	2023	2060	2040	5	615	100	1430	5	1	4770000	98	46.48	1.03	12	0.42	44.00	1990.00	2191	20240510	-6.66	1727	20231222	18.41	2191	-6.66	20240510	1752	16.72	20240103	2550	-19.80	20240510	2010	1.74	20231222	0.00	N	446150	100	4 억		15432	N	N	0	N	00	N
38	20241025	111346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	37624320	18398	34.33	2045	2050	2040	2665	1435	2050	2045.02	0.32	0	294	2063	2056	2043	2036	2023	2060	2040	5	615	100	1430	5	1	4770000	98	46.48	1.03	12	0.39	44.00	1990.00	2191	20240510	-6.66	1727	20231222	18.41	2191	-6.66	20240510	1752	16.72	20240103	2550	-19.80	20240510	2010	1.74	20231222	0.00	N	446150	100	4 억		15432	N	N	0	N	00	N
39	20241025	101346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	35906520	17558	32.77	2045	2050	2040	2665	1435	2050	2045.02	0.32	0	294	2063	2056	2043	2036	2023	2060	2040	5	615	100	1430	5	1	4770000	98	46.48	1.03	12	0.37	44.00	1990.00	2191	20240510	-6.66	1727	20231222	18.41	2191	-6.66	20240510	1752	16.72	20240103	2550	-19.80	20240510	2010	1.74	20231222	0.00	N	446150	100	4 억		15432	N	N	0	N	00	N
40	20241025	091350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	633950	310	0.58	2045	2045	2045	2665	1435	2050	2045.00	0.32	0	50	2063	2056	2043	2036	2023	2060	2040	5	615	100	1430	5	1	4770000	98	46.48	1.03	12	0.01	44.00	1990.00	2191	20240510	-6.66	1727	20231222	18.41	2191	-6.66	20240510	1752	16.72	20240103	2550	-19.80	20240510	2010	1.74	20231222	0.00	N	446150	100	4 억		15432	N	N	0	N	00	N
41	20241024	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	109248030	53587	482.16	2050	2050	2030	2665	1435	2050	2038.70	0.33	0	659	2056	2052	2046	2042	2036	2055	2045	5	615	100	1430	5	1	4770000	98	46.59	1.03	12	1.12	44.00	1990.00	2191	20240510	-6.44	1727	20231222	18.70	2191	-6.44	20240510	1752	17.01	20240103	2550	-19.61	20240510	2010	1.99	20231222	0.00	N	446150	100	4 억		15576	N	N	0	N	00	N
42	20241024	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	109248030	53587	482.16	2050	2050	2030	2665	1435	2050	2038.70	0.33	0	659	2056	2052	2046	2042	2036	2055	2045	5	615	100	1430	5	1	4770000	98	46.59	1.03	12	1.12	44.00	1990.00	2191	20240510	-6.44	1727	20231222	18.70	2191	-6.44	20240510	1752	17.01	20240103	2550	-19.61	20240510	2010	1.99	20231222	0.00	N	446150	100	4 억		15576	N	N	0	N	00	N
43	20241024	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	70728065	34681	312.05	2050	2050	2035	2665	1435	2050	2039.39	0.33	0	276	2056	2052	2046	2042	2036	2055	2045	5	615	100	1430	5	1	4770000	98	46.59	1.03	12	0.73	44.00	1990.00	2191	20240510	-6.44	1727	20231222	18.70	2191	-6.44	20240510	1752	17.01	20240103	2550	-19.61	20240510	2010	1.99	20231222	0.00	N	446150	100	4 억		15576	N	N	0	N	00	N
44	20241024	131332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	68832315	33756	303.73	2050	2050	2035	2665	1435	2050	2039.11	0.33	0	276	2056	2052	2046	2042	2036	2055	2045	5	615	100	1430	5	1	4770000	98	46.48	1.03	12	0.71	44.00	1990.00	2191	20240510	-6.66	1727	20231222	18.41	2191	-6.66	20240510	1752	16.72	20240103	2550	-19.80	20240510	2010	1.74	20231222	0.00	N	446150	100	4 억		15576	N	N	0	N	00	N
45	20241024	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	10774435	5262	47.35	2050	2050	2045	2665	1435	2050	2047.59	0.33	0	-224	2056	2052	2046	2042	2036	2055	2045	5	615	100	1430	5	1	4770000	98	46.59	1.03	12	0.11	44.00	1990.00	2191	20240510	-6.44	1727	20231222	18.70	2191	-6.44	20240510	1752	17.01	20240103	2550	-19.61	20240510	2010	1.99	20231222	0.00	N	446150	100	4 억		15576	N	N	0	N	00	N
46	20241024	111325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	9083185	4437	39.92	2050	2050	2045	2665	1435	2050	2047.15	0.33	0	-224	2056	2052	2046	2042	2036	2055	2045	5	615	100	1430	5	1	4770000	98	46.48	1.03	12	0.09	44.00	1990.00	2191	20240510	-6.66	1727	20231222	18.41	2191	-6.66	20240510	1752	16.72	20240103	2550	-19.80	20240510	2010	1.74	20231222	0.00	N	446150	100	4 억		15576	N	N	0	N	00	N
47	20241024	101155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	2430640	1186	10.67	2050	2050	2045	2665	1435	2050	2049.44	0.33	0	-224	2056	2052	2046	2042	2036	2055	2045	5	615	100	1430	5	1	4770000	98	46.59	1.03	12	0.02	44.00	1990.00	2191	20240510	-6.44	1727	20231222	18.70	2191	-6.44	20240510	1752	17.01	20240103	2550	-19.61	20240510	2010	1.99	20231222	0.00	N	446150	100	4 억		15576	N	N	0	N	00	N
48	20241024	091428	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	618865	302	2.72	2050	2050	2045	2665	1435	2050	2049.22	0.33	0	-24	2056	2052	2046	2042	2036	2055	2045	5	615	100	1430	5	1	4770000	98	46.59	1.03	12	0.01	44.00	1990.00	2191	20240510	-6.44	1727	20231222	18.70	2191	-6.44	20240510	1752	17.01	20240103	2550	-19.61	20240510	2010	1.99	20231222	0.00	N	446150	100	4 억		15576	N	N	0	N	00	N
49	20241023	161329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	22693565	11087	136.46	2050	2050	2040	2665	1435	2050	2046.86	0.33	0	-9	2063	2056	2048	2041	2033	2057	2042	5	615	100	1430	5	1	4770000	98	46.59	1.03	12	0.23	44.00	1990.00	2191	20240510	-6.44	1727	20231222	18.70	2191	-6.44	20240510	1752	17.01	20240103	2550	-19.61	20240510	2010	1.99	20231222	0.00	N	446150	100	4 억		15588	N	N	0	N	00	N
50	20241023	151357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-10	5	-0.49	22691515	11086	136.44	2050	2050	2040	2665	1435	2050	2046.86	0.33	0	-9	2063	2056	2048	2041	2033	2057	2042	5	615	100	1430	5	1	4770000	97	46.36	1.03	12	0.23	44.00	1990.00	2191	20240510	-6.89	1727	20231222	18.12	2191	-6.89	20240510	1752	16.44	20240103	2550	-20.00	20240510	2010	1.49	20231222	0.00	N	446150	100	4 억		15588	N	N	0	N	00	N
51	20241023	141400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-10	5	-0.49	22691515	11086	136.44	2050	2050	2040	2665	1435	2050	2046.86	0.33	0	-9	2063	2056	2048	2041	2033	2057	2042	5	615	100	1430	5	1	4770000	97	46.36	1.03	12	0.23	44.00	1990.00	2191	20240510	-6.89	1727	20231222	18.12	2191	-6.89	20240510	1752	16.44	20240103	2550	-20.00	20240510	2010	1.49	20231222	0.00	N	446150	100	4 억		15588	N	N	0	N	00	N
52	20241023	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-10	5	-0.49	19631515	9586	117.98	2050	2050	2040	2665	1435	2050	2047.94	0.33	0	-9	2063	2056	2048	2041	2033	2057	2042	5	615	100	1430	5	1	4770000	97	46.36	1.03	12	0.20	44.00	1990.00	2191	20240510	-6.89	1727	20231222	18.12	2191	-6.89	20240510	1752	16.44	20240103	2550	-20.00	20240510	2010	1.49	20231222	0.00	N	446150	100	4 억		15588	N	N	0	N	00	N
53	20241023	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	15547240	7586	93.37	2050	2050	2045	2665	1435	2050	2049.46	0.33	0	-9	2063	2056	2048	2041	2033	2057	2042	5	615	100	1430	5	1	4770000	98	46.48	1.03	12	0.16	44.00	1990.00	2191	20240510	-6.66	1727	20231222	18.41	2191	-6.66	20240510	1752	16.72	20240103	2550	-19.80	20240510	2010	1.74	20231222	0.00	N	446150	100	4 억		15588	N	N	0	N	00	N
54	20241023	111330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	13886700	6774	83.37	2050	2050	2050	2665	1435	2050	2050.00	0.33	0	0	2063	2056	2048	2041	2033	2057	2042	5	615	100	1430	5	1	4770000	98	46.59	1.03	12	0.14	44.00	1990.00	2191	20240510	-6.44	1727	20231222	18.70	2191	-6.44	20240510	1752	17.01	20240103	2550	-19.61	20240510	2010	1.99	20231222	0.00	N	446150	100	4 억		15588	N	N	0	N	00	N
55	20241023	101334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	13784200	6724	82.76	2050	2050	2050	2665	1435	2050	2050.00	0.33	0	0	2063	2056	2048	2041	2033	2057	2042	5	615	100	1430	5	1	4770000	98	46.59	1.03	12	0.14	44.00	1990.00	2191	20240510	-6.44	1727	20231222	18.70	2191	-6.44	20240510	1752	17.01	20240103	2550	-19.61	20240510	2010	1.99	20231222	0.00	N	446150	100	4 억		15588	N	N	0	N	00	N
56	20241023	091334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	0	0	0.00	0	0	0	2665	1435	2050	0.00	0.33	0	0	2063	2056	2048	2041	2033	2057	2042	5	615	100	1430	5	1	4770000	98	46.59	1.03	12	0.00	44.00	1990.00	2191	20240510	-6.44	1727	20231222	18.70	2191	-6.44	20240510	1752	17.01	20240103	2550	-19.61	20240510	2010	1.99	20231222	0.00	N	446150	100	4 억		15588	N	N	0	N	00	N
57	20241022	161318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	16375210	8015	29.11	2050	2055	2040	2655	1435	2045	2043.07	0.33	0	-5	2068	2056	2048	2036	2028	2052	2032	5	610	100	1430	5	1	4770000	98	46.59	1.03	12	0.17	44.00	1990.00	2191	20240510	-6.44	1727	20231013	18.70	2191	-6.44	20240510	1752	17.01	20240103	2550	-19.61	20240510	2010	1.99	20231222	0.00	N	446150	100	4 억		15593	N	N	0	N	00	N
58	20241022	151337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	16375210	8015	29.11	2050	2055	2040	2655	1435	2045	2043.07	0.33	0	-5	2068	2056	2048	2036	2028	2052	2032	5	610	100	1430	5	1	4770000	98	46.59	1.03	12	0.17	44.00	1990.00	2191	20240510	-6.44	1727	20231013	18.70	2191	-6.44	20240510	1752	17.01	20240103	2550	-19.61	20240510	2010	1.99	20231222	0.00	N	446150	100	4 억		15593	N	N	0	N	00	N
59	20241022	141336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	15274545	7478	27.16	2050	2055	2040	2655	1435	2045	2042.60	0.33	0	0	2068	2056	2048	2036	2028	2052	2032	5	610	100	1430	5	1	4770000	98	46.59	1.03	12	0.16	44.00	1990.00	2191	20240510	-6.44	1727	20231013	18.70	2191	-6.44	20240510	1752	17.01	20240103	2550	-19.61	20240510	2010	1.99	20231222	0.00	N	446150	100	4 억		15593	N	N	0	N	00	N
60	20241022	131335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	14973195	7331	26.63	2050	2055	2040	2655	1435	2045	2042.45	0.33	0	0	2068	2056	2048	2036	2028	2052	2032	5	610	100	1430	5	1	4770000	98	46.59	1.03	12	0.15	44.00	1990.00	2191	20240510	-6.44	1727	20231013	18.70	2191	-6.44	20240510	1752	17.01	20240103	2550	-19.61	20240510	2010	1.99	20231222	0.00	N	446150	100	4 억		15593	N	N	0	N	00	N
61	20241022	121331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	14774345	7234	26.28	2050	2055	2040	2655	1435	2045	2042.35	0.33	0	0	2068	2056	2048	2036	2028	2052	2032	5	610	100	1430	5	1	4770000	98	46.59	1.03	12	0.15	44.00	1990.00	2191	20240510	-6.44	1727	20231013	18.70	2191	-6.44	20240510	1752	17.01	20240103	2550	-19.61	20240510	2010	1.99	20231222	0.00	N	446150	100	4 억		15593	N	N	0	N	00	N
62	20241022	111326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	10	2	0.49	14575495	7137	25.92	2050	2055	2040	2655	1435	2045	2042.24	0.33	0	0	2068	2056	2048	2036	2028	2052	2032	5	610	100	1430	5	1	4770000	98	46.70	1.03	12	0.15	44.00	1990.00	2191	20240510	-6.21	1727	20231013	18.99	2191	-6.21	20240510	1752	17.29	20240103	2550	-19.41	20240510	2010	2.24	20231222	0.00	N	446150	100	4 억		15593	N	N	0	N	00	N
63	20241022	101328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-5	5	-0.24	13927390	6820	24.77	2050	2050	2040	2655	1435	2045	2042.14	0.33	0	0	2068	2056	2048	2036	2028	2052	2032	5	610	100	1430	5	1	4770000	97	46.36	1.03	12	0.14	44.00	1990.00	2191	20240510	-6.89	1727	20231013	18.12	2191	-6.89	20240510	1752	16.44	20240103	2550	-20.00	20240510	2010	1.49	20231222	0.00	N	446150	100	4 억		15593	N	N	0	N	00	N
64	20241022	091328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	0	0	0.00	0	0	0	2655	1435	2045	0.00	0.33	0	0	2068	2056	2048	2036	2028	2052	2032	5	610	100	1430	5	1	4770000	98	46.48	1.03	12	0.00	44.00	1990.00	2191	20240510	-6.66	1727	20231013	18.41	2191	-6.66	20240510	1752	16.72	20240103	2550	-19.80	20240510	2010	1.74	20231222	0.00	N	446150	100	4 억		15593	N	N	0	N	00	N
65	20241021	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	56415655	27531	140.78	2055	2060	2040	2670	1440	2055	2049.17	0.33	0	-226	2078	2066	2053	2041	2028	2072	2047	5	615	100	1430	5	1	4770000	98	46.48	1.03	12	0.58	44.00	1990.00	2191	20240510	-6.66	1727	20231013	18.41	2191	-6.66	20240510	1752	16.72	20240103	2550	-19.80	20240510	2010	1.74	20231222	0.00	N	446150	100	4 억		15823	N	N	0	N	00	N
66	20241021	151323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	56027105	27341	139.81	2055	2060	2040	2670	1440	2055	2049.20	0.33	0	-86	2078	2066	2053	2041	2028	2072	2047	5	615	100	1430	5	1	4770000	98	46.48	1.03	12	0.57	44.00	1990.00	2191	20240510	-6.66	1727	20231013	18.41	2191	-6.66	20240510	1752	16.72	20240103	2550	-19.80	20240510	2010	1.74	20231222	0.00	N	446150	100	4 억		15823	N	N	0	N	00	N
67	20241021	141325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	53558790	26134	133.64	2055	2060	2040	2670	1440	2055	2049.39	0.33	0	43	2078	2066	2053	2041	2028	2072	2047	5	615	100	1430	5	1	4770000	98	46.48	1.03	12	0.55	44.00	1990.00	2191	20240510	-6.66	1727	20231013	18.41	2191	-6.66	20240510	1752	16.72	20240103	2550	-19.80	20240510	2010	1.74	20231222	0.00	N	446150	100	4 억		15823	N	N	0	N	00	N
68	20241021	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	53558790	26134	133.64	2055	2060	2040	2670	1440	2055	2049.39	0.33	0	43	2078	2066	2053	2041	2028	2072	2047	5	615	100	1430	5	1	4770000	98	46.48	1.03	12	0.55	44.00	1990.00	2191	20240510	-6.66	1727	20231013	18.41	2191	-6.66	20240510	1752	16.72	20240103	2550	-19.80	20240510	2010	1.74	20231222	0.00	N	446150	100	4 억		15823	N	N	0	N	00	N
69	20241021	121320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	52844835	25785	131.85	2055	2060	2040	2670	1440	2055	2049.44	0.33	0	43	2078	2066	2053	2041	2028	2072	2047	5	615	100	1430	5	1	4770000	98	46.82	1.04	12	0.54	44.00	1990.00	2191	20240510	-5.98	1727	20231013	19.28	2191	-5.98	20240510	1752	17.58	20240103	2550	-19.22	20240510	2010	2.49	20231222	0.00	N	446150	100	4 억		15823	N	N	0	N	00	N
70	20241021	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	52844835	25785	131.85	2055	2060	2040	2670	1440	2055	2049.44	0.33	0	43	2078	2066	2053	2041	2028	2072	2047	5	615	100	1430	5	1	4770000	98	46.82	1.04	12	0.54	44.00	1990.00	2191	20240510	-5.98	1727	20231013	19.28	2191	-5.98	20240510	1752	17.58	20240103	2550	-19.22	20240510	2010	2.49	20231222	0.00	N	446150	100	4 억		15823	N	N	0	N	00	N
71	20241021	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	21648650	10592	54.16	2055	2055	2040	2670	1440	2055	2043.87	0.33	0	4	2078	2066	2053	2041	2028	2072	2047	5	615	100	1430	5	1	4770000	98	46.59	1.03	12	0.22	44.00	1990.00	2191	20240510	-6.44	1727	20231013	18.70	2191	-6.44	20240510	1752	17.01	20240103	2550	-19.61	20240510	2010	1.99	20231222	0.00	N	446150	100	4 억		15823	N	N	0	N	00	N
72	20241021	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	213070	104	0.53	2055	2055	2045	2670	1440	2055	2048.75	0.33	0	0	2078	2066	2053	2041	2028	2072	2047	5	615	100	1430	5	1	4770000	98	46.48	1.03	12	0.00	44.00	1990.00	2191	20240510	-6.66	1727	20231013	18.41	2191	-6.66	20240510	1752	16.72	20240103	2550	-19.80	20240510	2010	1.74	20231222	0.00	N	446150	100	4 억		15823	N	N	0	N	00	N
73	20241018	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	40206175	19556	41.68	2040	2065	2040	2670	1440	2055	2055.95	0.37	0	-1768	2078	2066	2053	2041	2028	2072	2047	5	615	100	1430	5	1	4770000	98	46.70	1.03	12	0.41	44.00	1990.00	2191	20240510	-6.21	1727	20231013	18.99	2191	-6.21	20240510	1752	17.29	20240103	2550	-19.41	20240510	2010	2.24	20231222	0.00	N	446150	100	4 억		17591	N	N	0	N	00	N
74	20241018	151350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	39969850	19441	41.43	2040	2065	2040	2670	1440	2055	2055.96	0.37	0	-1703	2078	2066	2053	2041	2028	2072	2047	5	615	100	1430	5	1	4770000	98	46.82	1.04	12	0.41	44.00	1990.00	2191	20240510	-5.98	1727	20231013	19.28	2191	-5.98	20240510	1752	17.58	20240103	2550	-19.22	20240510	2010	2.49	20231222	0.00	N	446150	100	4 억		17591	N	N	0	N	00	N
75	20241018	141348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	39969850	19441	41.43	2040	2065	2040	2670	1440	2055	2055.96	0.37	0	-1703	2078	2066	2053	2041	2028	2072	2047	5	615	100	1430	5	1	4770000	98	46.82	1.04	12	0.41	44.00	1990.00	2191	20240510	-5.98	1727	20231013	19.28	2191	-5.98	20240510	1752	17.58	20240103	2550	-19.22	20240510	2010	2.49	20231222	0.00	N	446150	100	4 억		17591	N	N	0	N	00	N
76	20241018	131333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	39969850	19441	41.43	2040	2065	2040	2670	1440	2055	2055.96	0.37	0	-1703	2078	2066	2053	2041	2028	2072	2047	5	615	100	1430	5	1	4770000	98	46.82	1.04	12	0.41	44.00	1990.00	2191	20240510	-5.98	1727	20231013	19.28	2191	-5.98	20240510	1752	17.58	20240103	2550	-19.22	20240510	2010	2.49	20231222	0.00	N	446150	100	4 억		17591	N	N	0	N	00	N
77	20241018	121345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	39802990	19360	41.26	2040	2065	2040	2670	1440	2055	2055.94	0.37	0	-1703	2078	2066	2053	2041	2028	2072	2047	5	615	100	1430	5	1	4770000	98	46.82	1.04	12	0.41	44.00	1990.00	2191	20240510	-5.98	1727	20231013	19.28	2191	-5.98	20240510	1752	17.58	20240103	2550	-19.22	20240510	2010	2.49	20231222	0.00	N	446150	100	4 억		17591	N	N	0	N	00	N
78	20241018	111340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	39802990	19360	41.26	2040	2065	2040	2670	1440	2055	2055.94	0.37	0	-1703	2078	2066	2053	2041	2028	2072	2047	5	615	100	1430	5	1	4770000	98	46.82	1.04	12	0.41	44.00	1990.00	2191	20240510	-5.98	1727	20231013	19.28	2191	-5.98	20240510	1752	17.58	20240103	2550	-19.22	20240510	2010	2.49	20231222	0.00	N	446150	100	4 억		17591	N	N	0	N	00	N
79	20241018	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	39802990	19360	41.26	2040	2065	2040	2670	1440	2055	2055.94	0.37	0	-1703	2078	2066	2053	2041	2028	2072	2047	5	615	100	1430	5	1	4770000	98	46.82	1.04	12	0.41	44.00	1990.00	2191	20240510	-5.98	1727	20231013	19.28	2191	-5.98	20240510	1752	17.58	20240103	2550	-19.22	20240510	2010	2.49	20231222	0.00	N	446150	100	4 억		17591	N	N	0	N	00	N
80	20241018	091323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-15	5	-0.73	6352560	3114	6.64	2040	2040	2040	2670	1440	2055	2040.00	0.37	0	0	2078	2066	2053	2041	2028	2072	2047	5	615	100	1430	5	1	4770000	97	46.36	1.03	12	0.07	44.00	1990.00	2191	20240510	-6.89	1727	20231013	18.12	2191	-6.89	20240510	1752	16.44	20240103	2550	-20.00	20240510	2010	1.49	20231222	0.00	N	446150	100	4 억		17591	N	N	0	N	00	N
81	20241017	161319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	96171615	46924	143.51	2040	2065	2040	2665	1435	2050	2049.52	0.36	0	308	2063	2056	2053	2046	2043	2055	2045	5	615	100	1430	5	1	4770000	98	46.70	1.03	12	0.98	44.00	1990.00	2191	20240510	-6.21	1727	20231013	18.99	2191	-6.21	20240510	1752	17.29	20240103	2550	-19.41	20240510	2010	2.24	20231222	0.00	N	446150	100	4 억		17287	N	N	0	N	00	N
82	20241017	151323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	96169560	46923	143.50	2040	2065	2040	2665	1435	2050	2049.52	0.36	0	309	2063	2056	2053	2046	2043	2055	2045	5	615	100	1430	5	1	4770000	98	46.48	1.03	12	0.98	44.00	1990.00	2191	20240510	-6.66	1727	20231013	18.41	2191	-6.66	20240510	1752	16.72	20240103	2550	-19.80	20240510	2010	1.74	20231222	0.00	N	446150	100	4 억		17287	N	N	0	N	00	N
83	20241017	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	69510430	33884	103.63	2040	2065	2040	2665	1435	2050	2051.42	0.36	0	311	2063	2056	2053	2046	2043	2055	2045	5	615	100	1430	5	1	4770000	98	46.59	1.03	12	0.71	44.00	1990.00	2191	20240510	-6.44	1727	20231013	18.70	2191	-6.44	20240510	1752	17.01	20240103	2550	-19.61	20240510	2010	1.99	20231222	0.00	N	446150	100	4 억		17287	N	N	0	N	00	N
84	20241017	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	67456330	32882	100.56	2040	2065	2040	2665	1435	2050	2051.47	0.36	0	-199	2063	2056	2053	2046	2043	2055	2045	5	615	100	1430	5	1	4770000	98	46.59	1.03	12	0.69	44.00	1990.00	2191	20240510	-6.44	1727	20231013	18.70	2191	-6.44	20240510	1752	17.01	20240103	2550	-19.61	20240510	2010	1.99	20231222	0.00	N	446150	100	4 억		17287	N	N	0	N	00	N
85	20241017	121328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	67456330	32882	100.56	2040	2065	2040	2665	1435	2050	2051.47	0.36	0	-199	2063	2056	2053	2046	2043	2055	2045	5	615	100	1430	5	1	4770000	98	46.59	1.03	12	0.69	44.00	1990.00	2191	20240510	-6.44	1727	20231013	18.70	2191	-6.44	20240510	1752	17.01	20240103	2550	-19.61	20240510	2010	1.99	20231222	0.00	N	446150	100	4 억		17287	N	N	0	N	00	N
86	20241017	111326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	66841330	32582	99.65	2040	2065	2040	2665	1435	2050	2051.48	0.36	0	-199	2063	2056	2053	2046	2043	2055	2045	5	615	100	1430	5	1	4770000	98	46.59	1.03	12	0.68	44.00	1990.00	2191	20240510	-6.44	1727	20231013	18.70	2191	-6.44	20240510	1752	17.01	20240103	2550	-19.61	20240510	2010	1.99	20231222	0.00	N	446150	100	4 억		17287	N	N	0	N	00	N
87	20241017	101324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	37955350	18578	56.82	2040	2050	2040	2665	1435	2050	2043.03	0.36	0	522	2063	2056	2053	2046	2043	2055	2045	5	615	100	1430	5	1	4770000	98	46.59	1.03	12	0.39	44.00	1990.00	2191	20240510	-6.44	1727	20231013	18.70	2191	-6.44	20240510	1752	17.01	20240103	2550	-19.61	20240510	2010	1.99	20231222	0.00	N	446150	100	4 억		17287	N	N	0	N	00	N
88	20241017	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-10	5	-0.49	15369360	7534	23.04	2040	2040	2040	2665	1435	2050	2040.00	0.36	0	354	2063	2056	2053	2046	2043	2055	2045	5	615	100	1430	5	1	4770000	97	46.36	1.03	12	0.16	44.00	1990.00	2191	20240510	-6.89	1727	20231013	18.12	2191	-6.89	20240510	1752	16.44	20240103	2550	-20.00	20240510	2010	1.49	20231222	0.00	N	446150	100	4 억		17287	N	N	0	N	00	N
89	20241016	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	67298590	32698	30.12	2055	2060	2050	2670	1440	2055	2058.19	0.37	0	30946	2075	2065	2050	2040	2025	2070	2045	5	615	100	1430	5	1	4770000	98	46.59	1.03	12	0.69	44.00	1990.00	2191	20240510	-6.44	1727	20231013	18.70	2191	-6.44	20240510	1752	17.01	20240103	2550	-19.61	20240510	2010	1.99	20231222	0.00	N	446150	100	4 억		17739	N	N	0	N	00	N
90	20241016	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	66558590	32338	29.79	2055	2060	2050	2670	1440	2055	2058.22	0.37	0	31104	2075	2065	2050	2040	2025	2070	2045	5	615	100	1430	5	1	4770000	98	46.82	1.04	12	0.68	44.00	1990.00	2191	20240510	-5.98	1727	20231013	19.28	2191	-5.98	20240510	1752	17.58	20240103	2550	-19.22	20240510	2010	2.49	20231222	0.00	N	446150	100	4 억		17739	N	N	0	N	00	N
91	20241016	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	57626430	28002	25.79	2055	2060	2050	2670	1440	2055	2057.94	0.37	0	26996	2075	2065	2050	2040	2025	2070	2045	5	615	100	1430	5	1	4770000	98	46.82	1.04	12	0.59	44.00	1990.00	2191	20240510	-5.98	1727	20231013	19.28	2191	-5.98	20240510	1752	17.58	20240103	2550	-19.22	20240510	2010	2.49	20231222	0.00	N	446150	100	4 억		17739	N	N	0	N	00	N
92	20241016	131311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	46490070	22596	20.81	2055	2060	2050	2670	1440	2055	2057.45	0.37	0	21590	2075	2065	2050	2040	2025	2070	2045	5	615	100	1430	5	1	4770000	98	46.82	1.04	12	0.47	44.00	1990.00	2191	20240510	-5.98	1727	20231013	19.28	2191	-5.98	20240510	1752	17.58	20240103	2550	-19.22	20240510	2010	2.49	20231222	0.00	N	446150	100	4 억		17739	N	N	0	N	00	N
93	20241016	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	35200565	17113	15.76	2055	2060	2050	2670	1440	2055	2056.95	0.37	0	16142	2075	2065	2050	2040	2025	2070	2045	5	615	100	1430	5	1	4770000	98	46.59	1.03	12	0.36	44.00	1990.00	2191	20240510	-6.44	1727	20231013	18.70	2191	-6.44	20240510	1752	17.01	20240103	2550	-19.61	20240510	2010	1.99	20231222	0.00	N	446150	100	4 억		17739	N	N	0	N	00	N
94	20241016	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	24100175	11723	10.80	2055	2060	2050	2670	1440	2055	2055.80	0.37	0	11052	2075	2065	2050	2040	2025	2070	2045	5	615	100	1430	5	1	4770000	98	46.82	1.04	12	0.25	44.00	1990.00	2191	20240510	-5.98	1727	20231013	19.28	2191	-5.98	20240510	1752	17.58	20240103	2550	-19.22	20240510	2010	2.49	20231222	0.00	N	446150	100	4 억		17739	N	N	0	N	00	N
95	20241016	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	13190520	6416	5.91	2055	2060	2050	2670	1440	2055	2055.88	0.37	0	5965	2075	2065	2050	2040	2025	2070	2045	5	615	100	1430	5	1	4770000	98	46.59	1.03	12	0.13	44.00	1990.00	2191	20240510	-6.44	1727	20231013	18.70	2191	-6.44	20240510	1752	17.01	20240103	2550	-19.61	20240510	2010	1.99	20231222	0.00	N	446150	100	4 억		17739	N	N	0	N	00	N
96	20241016	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	2585790	1256	1.16	2055	2060	2055	2670	1440	2055	2058.75	0.37	0	942	2075	2065	2050	2040	2025	2070	2045	5	615	100	1430	5	1	4770000	98	46.82	1.04	12	0.03	44.00	1990.00	2191	20240510	-5.98	1727	20231013	19.28	2191	-5.98	20240510	1752	17.58	20240103	2550	-19.22	20240510	2010	2.49	20231222	0.00	N	446150	100	4 억		17739	N	N	0	N	00	N
97	20241015	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	15	2	0.74	222298545	108570	169.59	2040	2060	2035	2650	1430	2040	2047.51	0.37	0	120	2056	2047	2041	2032	2026	2047	2032	5	610	100	1420	5	1	4770000	98	46.70	1.03	12	2.28	44.00	1990.00	2191	20240510	-6.21	1727	20231013	18.99	2191	-6.21	20240510	1752	17.29	20240103	2550	-19.41	20240510	2010	2.24	20231222	0.00	N	446150	100	4 억		17619	N	N	0	N	00	N
98	20241015	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	20	2	0.98	222296490	108569	169.59	2040	2060	2035	2650	1430	2040	2047.51	0.37	0	120	2056	2047	2041	2032	2026	2047	2032	5	610	100	1420	5	1	4770000	98	46.82	1.04	12	2.28	44.00	1990.00	2191	20240510	-5.98	1727	20231013	19.28	2191	-5.98	20240510	1752	17.58	20240103	2550	-19.22	20240510	2010	2.49	20231222	0.00	N	446150	100	4 억		17619	N	N	0	N	00	N
99	20241015	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	15	2	0.74	193852030	94728	147.97	2040	2055	2035	2650	1430	2040	2046.41	0.37	0	74	2056	2047	2041	2032	2026	2047	2032	5	610	100	1420	5	1	4770000	98	46.70	1.03	12	1.99	44.00	1990.00	2191	20240510	-6.21	1727	20231013	18.99	2191	-6.21	20240510	1752	17.29	20240103	2550	-19.41	20240510	2010	2.24	20231222	0.00	N	446150	100	4 억		17619	N	N	0	N	00	N
100	20241015	131309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	10	2	0.49	162558220	79472	124.14	2040	2050	2035	2650	1430	2040	2045.48	0.37	0	74	2056	2047	2041	2032	2026	2047	2032	5	610	100	1420	5	1	4770000	98	46.59	1.03	12	1.67	44.00	1990.00	2191	20240510	-6.44	1727	20231013	18.70	2191	-6.44	20240510	1752	17.01	20240103	2550	-19.61	20240510	2010	1.99	20231222	0.00	N	446150	100	4 억		17619	N	N	0	N	00	N
101	20241015	121313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	111548010	54585	85.26	2040	2045	2035	2650	1430	2040	2043.57	0.37	0	74	2056	2047	2041	2032	2026	2047	2032	5	610	100	1420	5	1	4770000	98	46.48	1.03	12	1.14	44.00	1990.00	2191	20240510	-6.66	1727	20231013	18.41	2191	-6.66	20240510	1752	16.72	20240103	2550	-19.80	20240510	2010	1.74	20231222	0.00	N	446150	100	4 억		17619	N	N	0	N	00	N
102	20241015	111317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	54252150	26565	41.50	2040	2045	2040	2650	1430	2040	2042.24	0.37	0	-86	2056	2047	2041	2032	2026	2047	2032	5	610	100	1420	5	1	4770000	98	46.48	1.03	12	0.56	44.00	1990.00	2191	20240510	-6.66	1727	20231013	18.41	2191	-6.66	20240510	1752	16.72	20240103	2550	-19.80	20240510	2010	1.74	20231222	0.00	N	446150	100	4 억		17619	N	N	0	N	00	N
103	20241015	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	26979000	13225	20.66	2040	2040	2040	2650	1430	2040	2040.00	0.37	0	-86	2056	2047	2041	2032	2026	2047	2032	5	610	100	1420	5	1	4770000	97	46.36	1.03	12	0.28	44.00	1990.00	2191	20240510	-6.89	1727	20231013	18.12	2191	-6.89	20240510	1752	16.44	20240103	2550	-20.00	20240510	2010	1.49	20231222	0.00	N	446150	100	4 억		17619	N	N	0	N	00	N
104	20241015	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	2215440	1086	1.70	2040	2040	2040	2650	1430	2040	2040.00	0.37	0	-86	2056	2047	2041	2032	2026	2047	2032	5	610	100	1420	5	1	4770000	97	46.36	1.03	12	0.02	44.00	1990.00	2191	20240510	-6.89	1727	20231013	18.12	2191	-6.89	20240510	1752	16.44	20240103	2550	-20.00	20240510	2010	1.49	20231222	0.00	N	446150	100	4 억		17619	N	N	0	N	00	N
105	20241014	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-5	5	-0.24	130869695	64019	28.10	2040	2050	2035	2655	1435	2045	2044.23	0.37	0	-172	2055	2050	2040	2035	2025	2052	2037	5	610	100	1430	5	1	4770000	97	46.36	1.03	12	1.34	44.00	1990.00	2191	20240510	-6.89	1727	20231013	18.12	2191	-6.89	20240510	1752	16.44	20240103	2550	-20.00	20240510	2010	1.49	20231222	0.00	N	446150	100	4 억		17791	N	N	0	N	00	N
106	20241014	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-10	5	-0.49	130363775	63771	27.99	2040	2050	2035	2655	1435	2045	2044.25	0.37	0	-172	2055	2050	2040	2035	2025	2052	2037	5	610	100	1430	5	1	4770000	97	46.25	1.02	12	1.34	44.00	1990.00	2191	20240510	-7.12	1727	20231013	17.83	2191	-7.12	20240510	1752	16.15	20240103	2550	-20.20	20240510	2010	1.24	20231222	0.00	N	446150	100	4 억		17791	N	N	0	N	00	N
107	20241014	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-10	5	-0.49	128718915	62963	27.64	2040	2050	2035	2655	1435	2045	2044.36	0.37	0	-172	2055	2050	2040	2035	2025	2052	2037	5	610	100	1430	5	1	4770000	97	46.25	1.02	12	1.32	44.00	1990.00	2191	20240510	-7.12	1727	20231013	17.83	2191	-7.12	20240510	1752	16.15	20240103	2550	-20.20	20240510	2010	1.24	20231222	0.00	N	446150	100	4 억		17791	N	N	0	N	00	N
108	20241014	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-10	5	-0.49	128716880	62962	27.64	2040	2050	2035	2655	1435	2045	2044.36	0.37	0	-172	2055	2050	2040	2035	2025	2052	2037	5	610	100	1430	5	1	4770000	97	46.25	1.02	12	1.32	44.00	1990.00	2191	20240510	-7.12	1727	20231013	17.83	2191	-7.12	20240510	1752	16.15	20240103	2550	-20.20	20240510	2010	1.24	20231222	0.00	N	446150	100	4 억		17791	N	N	0	N	00	N
109	20241014	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-10	5	-0.49	118285470	57836	25.39	2040	2050	2035	2655	1435	2045	2045.19	0.37	0	-172	2055	2050	2040	2035	2025	2052	2037	5	610	100	1430	5	1	4770000	97	46.25	1.02	12	1.21	44.00	1990.00	2191	20240510	-7.12	1727	20231013	17.83	2191	-7.12	20240510	1752	16.15	20240103	2550	-20.20	20240510	2010	1.24	20231222	0.00	N	446150	100	4 억		17791	N	N	0	N	00	N
110	20241014	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-10	5	-0.49	114727710	56090	24.62	2040	2050	2035	2655	1435	2045	2045.42	0.37	0	-172	2055	2050	2040	2035	2025	2052	2037	5	610	100	1430	5	1	4770000	97	46.25	1.02	12	1.18	44.00	1990.00	2191	20240510	-7.12	1727	20231013	17.83	2191	-7.12	20240510	1752	16.15	20240103	2550	-20.20	20240510	2010	1.24	20231222	0.00	N	446150	100	4 억		17791	N	N	0	N	00	N
111	20241014	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-10	5	-0.49	108408415	52985	23.26	2040	2050	2035	2655	1435	2045	2046.02	0.37	0	-172	2055	2050	2040	2035	2025	2052	2037	5	610	100	1430	5	1	4770000	97	46.25	1.02	12	1.11	44.00	1990.00	2191	20240510	-7.12	1727	20231013	17.83	2191	-7.12	20240510	1752	16.15	20240103	2550	-20.20	20240510	2010	1.24	20231222	0.00	N	446150	100	4 억		17791	N	N	0	N	00	N
112	20241014	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	12673325	6223	2.73	2040	2045	2035	2655	1435	2045	2036.53	0.37	0	-172	2055	2050	2040	2035	2025	2052	2037	5	610	100	1430	5	1	4770000	98	46.48	1.03	12	0.13	44.00	1990.00	2191	20240510	-6.66	1727	20231013	18.41	2191	-6.66	20240510	1752	16.72	20240103	2550	-19.80	20240510	2010	1.74	20231222	0.00	N	446150	100	4 억		17791	N	N	0	N	00	N
113	20241011	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	463901275	227796	43.70	2040	2045	2030	2650	1430	2040	2036.48	0.37	0	11474	2060	2050	2040	2030	2020	2045	2025	5	610	100	1420	5	1	4770000	98	46.48	1.03	12	4.78	44.00	1990.00	2191	20240510	-6.66	1727	20231013	18.41	2191	-6.66	20240510	1752	16.72	20240103	2550	-19.80	20240510	2010	1.74	20231013	0.00	N	446150	100	4 억		17817	N	N	0	N	00	N
114	20241011	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	463471825	227586	43.66	2040	2045	2030	2650	1430	2040	2036.47	0.37	0	11274	2060	2050	2040	2030	2020	2045	2025	5	610	100	1420	5	1	4770000	98	46.48	1.03	12	4.77	44.00	1990.00	2191	20240510	-6.66	1727	20231013	18.41	2191	-6.66	20240510	1752	16.72	20240103	2550	-19.80	20240510	2010	1.74	20231013	0.00	N	446150	100	4 억		17817	N	N	0	N	00	N
115	20241011	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	438114375	215181	41.28	2040	2040	2030	2650	1430	2040	2036.03	0.37	0	6874	2060	2050	2040	2030	2020	2045	2025	5	610	100	1420	5	1	4770000	97	46.36	1.03	12	4.51	44.00	1990.00	2191	20240510	-6.89	1727	20231013	18.12	2191	-6.89	20240510	1752	16.44	20240103	2550	-20.00	20240510	2010	1.49	20231013	0.00	N	446150	100	4 억		17817	N	N	0	N	00	N
116	20241011	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	397592740	195315	37.47	2040	2040	2030	2650	1430	2040	2035.65	0.37	0	1574	2060	2050	2040	2030	2020	2045	2025	5	610	100	1420	5	1	4770000	97	46.36	1.03	12	4.09	44.00	1990.00	2191	20240510	-6.89	1727	20231013	18.12	2191	-6.89	20240510	1752	16.44	20240103	2550	-20.00	20240510	2010	1.49	20231013	0.00	N	446150	100	4 억		17817	N	N	0	N	00	N
117	20241011	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	376535890	184992	35.49	2040	2040	2030	2650	1430	2040	2035.42	0.37	0	487	2060	2050	2040	2030	2020	2045	2025	5	610	100	1420	5	1	4770000	97	46.36	1.03	12	3.88	44.00	1990.00	2191	20240510	-6.89	1727	20231013	18.12	2191	-6.89	20240510	1752	16.44	20240103	2550	-20.00	20240510	2010	1.49	20231013	0.00	N	446150	100	4 억		17817	N	N	0	N	00	N
118	20241011	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	358106530	175958	33.75	2040	2040	2030	2650	1430	2040	2035.18	0.37	0	487	2060	2050	2040	2030	2020	2045	2025	5	610	100	1420	5	1	4770000	97	46.36	1.03	12	3.69	44.00	1990.00	2191	20240510	-6.89	1727	20231013	18.12	2191	-6.89	20240510	1752	16.44	20240103	2550	-20.00	20240510	2010	1.49	20231013	0.00	N	446150	100	4 억		17817	N	N	0	N	00	N
119	20241011	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	295397710	145160	27.85	2040	2040	2030	2650	1430	2040	2034.98	0.37	0	487	2060	2050	2040	2030	2020	2045	2025	5	610	100	1420	5	1	4770000	97	46.36	1.03	12	3.04	44.00	1990.00	2191	20240510	-6.89	1727	20231013	18.12	2191	-6.89	20240510	1752	16.44	20240103	2550	-20.00	20240510	2010	1.49	20231013	0.00	N	446150	100	4 억		17817	N	N	0	N	00	N
120	20241011	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	176640645	86797	16.65	2040	2040	2035	2650	1430	2040	2035.10	0.37	0	492	2060	2050	2040	2030	2020	2045	2025	5	610	100	1420	5	1	4770000	97	46.36	1.03	12	1.82	44.00	1990.00	2191	20240510	-6.89	1727	20231013	18.12	2191	-6.89	20240510	1752	16.44	20240103	2550	-20.00	20240510	2010	1.49	20231013	0.00	N	446150	100	4 억		17817	N	N	0	N	00	N
121	20241010	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-5	5	-0.24	1063797995	521288	0.00	2045	2050	2030	2655	1435	2045	2040.71	0.38	0	-108	2380	2380	2380	2380	2380	2380	2380	5	610	100	710	5	1	4770000	97	46.36	1.03	12	10.93	44.00	1990.00	2550	20240510	-20.00	2010	20231013	1.49	2550	-20.00	20240510	2030	0.49	20241010	2550	-20.00	20240510	2010	1.49	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
122	20241010	151328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	978915635	479679	0.00	2045	2050	2030	2655	1435	2045	2040.77	0.38	0	-108	2380	2380	2380	2380	2380	2380	2380	5	610	100	710	5	1	4770000	98	46.48	1.03	12	10.06	44.00	1990.00	2550	20240510	-19.80	2010	20231013	1.74	2550	-19.80	20240510	2030	0.74	20241010	2550	-19.80	20240510	2010	1.74	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
123	20241010	141321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	978408475	479431	0.00	2045	2050	2030	2655	1435	2045	2040.77	0.38	0	-108	2380	2380	2380	2380	2380	2380	2380	5	610	100	710	5	1	4770000	98	46.48	1.03	12	10.05	44.00	1990.00	2550	20240510	-19.80	2010	20231013	1.74	2550	-19.80	20240510	2030	0.74	20241010	2550	-19.80	20240510	2010	1.74	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
124	20241010	131317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	969742315	475183	0.00	2045	2050	2030	2655	1435	2045	2040.78	0.38	0	-108	2380	2380	2380	2380	2380	2380	2380	5	610	100	710	5	1	4770000	98	46.48	1.03	12	9.96	44.00	1990.00	2550	20240510	-19.80	2010	20231013	1.74	2550	-19.80	20240510	2030	0.74	20241010	2550	-19.80	20240510	2010	1.74	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
125	20241010	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	948862070	464969	0.00	2045	2050	2030	2655	1435	2045	2040.70	0.38	0	-108	2380	2380	2380	2380	2380	2380	2380	5	610	100	710	5	1	4770000	98	46.48	1.03	12	9.75	44.00	1990.00	2550	20240510	-19.80	2010	20231013	1.74	2550	-19.80	20240510	2030	0.74	20241010	2550	-19.80	20240510	2010	1.74	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
126	20241010	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-5	5	-0.24	837215265	410248	0.00	2045	2050	2030	2655	1435	2045	2040.75	0.38	0	-108	2380	2380	2380	2380	2380	2380	2380	5	610	100	710	5	1	4770000	97	46.36	1.03	12	8.60	44.00	1990.00	2550	20240510	-20.00	2010	20231013	1.49	2550	-20.00	20240510	2030	0.49	20241010	2550	-20.00	20240510	2010	1.49	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
127	20241010	101314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	779170960	381772	0.00	2045	2050	2030	2655	1435	2045	2040.93	0.38	0	-108	2380	2380	2380	2380	2380	2380	2380	5	610	100	710	5	1	4770000	98	46.48	1.03	12	8.00	44.00	1990.00	2550	20240510	-19.80	2010	20231013	1.74	2550	-19.80	20240510	2030	0.74	20241010	2550	-19.80	20240510	2010	1.74	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
128	20241010	091320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	618675715	303099	0.00	2045	2050	2030	2655	1435	2045	2041.17	0.38	0	-108	2380	2380	2380	2380	2380	2380	2380	5	610	100	710	5	1	4770000	98	46.48	1.03	12	6.35	44.00	1990.00	2550	20240510	-19.80	2010	20231013	1.74	2550	-19.80	20240510	2030	0.74	20241010	2550	-19.80	20240510	2010	1.74	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
129	20241008	161304	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
130	20241008	151316	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
131	20241008	141310	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
132	20241008	131309	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
133	20241008	121310	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
134	20241008	111309	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
135	20241008	101309	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
136	20241008	091313	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
137	20241007	161329	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
138	20241007	151239	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
139	20241007	141256	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
140	20241007	131224	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
141	20241007	121252	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
142	20241007	111211	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
143	20241007	101202	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
144	20241007	091246	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
145	20241004	161126	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
146	20241004	151144	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
147	20241004	141129	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
148	20241004	131143	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
149	20241004	121137	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
150	20241004	111129	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
151	20241004	101133	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
152	20241004	091138	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
153	20241002	161123	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
154	20241002	151140	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
155	20241002	141141	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
156	20241002	131128	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
157	20241002	121129	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
158	20241002	111116	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
159	20241002	101111	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
160	20241002	091112	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N