KissMeData/450050/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	161428	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	25	2	1.19	1830510	871	128.28	2090	2120	2090	2720	1470	2095	2101.62	0.00	0	-8	2105	2100	2095	2090	2085	2102	2092	5	625	100	1460	5	1	5014000	106	111.58	1.13	12	0.02	19.00	1882.00	2280	20240522	-7.02	2020	20231206	4.95	2280	-7.02	20240522	2055	3.16	20240102	2280	-7.02	20240522	2020	4.95	20231206	0.00	N	450050	100	5 억		242	N	N	0	N	00	N
3	20241031	151450	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	1764795	840	123.71	2090	2115	2090	2720	1470	2095	2100.95	0.00	0	-8	2105	2100	2095	2090	2085	2102	2092	5	625	100	1460	5	1	5014000	106	111.05	1.12	12	0.02	19.00	1882.00	2280	20240522	-7.46	2020	20231206	4.46	2280	-7.46	20240522	2055	2.68	20240102	2280	-7.46	20240522	2020	4.46	20231206	0.00	N	450050	100	5 억		242	N	N	0	N	00	N
4	20241031	141448	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	673615	322	47.42	2090	2115	2090	2720	1470	2095	2091.97	0.00	0	-8	2105	2100	2095	2090	2085	2102	2092	5	625	100	1460	5	1	5014000	105	110.26	1.11	12	0.01	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		242	N	N	0	N	00	N
5	20241031	131450	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	673615	322	47.42	2090	2115	2090	2720	1470	2095	2091.97	0.00	0	-8	2105	2100	2095	2090	2085	2102	2092	5	625	100	1460	5	1	5014000	105	110.26	1.11	12	0.01	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		242	N	N	0	N	00	N
6	20241031	121444	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	673615	322	47.42	2090	2115	2090	2720	1470	2095	2091.97	0.00	0	-8	2105	2100	2095	2090	2085	2102	2092	5	625	100	1460	5	1	5014000	105	110.26	1.11	12	0.01	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		242	N	N	0	N	00	N
7	20241031	111444	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	673615	322	47.42	2090	2115	2090	2720	1470	2095	2091.97	0.00	0	-8	2105	2100	2095	2090	2085	2102	2092	5	625	100	1460	5	1	5014000	105	110.26	1.11	12	0.01	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		242	N	N	0	N	00	N
8	20241031	101447	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	20	2	0.95	547830	262	38.59	2090	2115	2090	2720	1470	2095	2090.95	0.00	0	-8	2105	2100	2095	2090	2085	2102	2092	5	625	100	1460	5	1	5014000	106	111.32	1.12	12	0.01	19.00	1882.00	2280	20240522	-7.24	2020	20231206	4.70	2280	-7.24	20240522	2055	2.92	20240102	2280	-7.24	20240522	2020	4.70	20231206	0.00	N	450050	100	5 억		242	N	N	0	N	00	N
9	20241031	091445	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	522500	250	36.82	2090	2090	2090	2720	1470	2095	2090.00	0.00	0	0	2105	2100	2095	2090	2085	2102	2092	5	625	100	1460	5	1	5014000	105	110.00	1.11	12	0.00	19.00	1882.00	2280	20240522	-8.33	2020	20231206	3.47	2280	-8.33	20240522	2055	1.70	20240102	2280	-8.33	20240522	2020	3.47	20231206	0.00	N	450050	100	5 억		242	N	N	0	N	00	N
10	20241030	161438	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	1420885	679	6.75	2090	2100	2090	2715	1465	2090	2092.61	0.00	0	583	2110	2100	2095	2085	2080	2097	2082	5	625	100	1460	5	1	5014000	105	110.26	1.11	12	0.01	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		139	N	N	0	N	00	N
11	20241030	151516	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	1420885	679	6.75	2090	2100	2090	2715	1465	2090	2092.61	0.00	0	583	2110	2100	2095	2085	2080	2097	2082	5	625	100	1460	5	1	5014000	105	110.26	1.11	12	0.01	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		139	N	N	0	N	00	N
12	20241030	141449	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	1372700	656	6.53	2090	2100	2090	2715	1465	2090	2092.53	0.00	0	583	2110	2100	2095	2085	2080	2097	2082	5	625	100	1460	5	1	5014000	105	110.26	1.11	12	0.01	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		139	N	N	0	N	00	N
13	20241030	131457	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	1332895	637	6.34	2090	2100	2090	2715	1465	2090	2092.46	0.00	0	583	2110	2100	2095	2085	2080	2097	2082	5	625	100	1460	5	1	5014000	105	110.53	1.12	12	0.01	19.00	1882.00	2280	20240522	-7.89	2020	20231206	3.96	2280	-7.89	20240522	2055	2.19	20240102	2280	-7.89	20240522	2020	3.96	20231206	0.00	N	450050	100	5 억		139	N	N	0	N	00	N
14	20241030	121515	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	1332895	637	6.34	2090	2100	2090	2715	1465	2090	2092.46	0.00	0	583	2110	2100	2095	2085	2080	2097	2082	5	625	100	1460	5	1	5014000	105	110.53	1.12	12	0.01	19.00	1882.00	2280	20240522	-7.89	2020	20231206	3.96	2280	-7.89	20240522	2055	2.19	20240102	2280	-7.89	20240522	2020	3.96	20231206	0.00	N	450050	100	5 억		139	N	N	0	N	00	N
15	20241030	111452	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	1011595	484	4.81	2090	2100	2090	2715	1465	2090	2090.07	0.00	0	480	2110	2100	2095	2085	2080	2097	2082	5	625	100	1460	5	1	5014000	105	110.53	1.12	12	0.01	19.00	1882.00	2280	20240522	-7.89	2020	20231206	3.96	2280	-7.89	20240522	2055	2.19	20240102	2280	-7.89	20240522	2020	3.96	20231206	0.00	N	450050	100	5 억		139	N	N	0	N	00	N
16	20241030	101441	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	1011595	484	4.81	2090	2100	2090	2715	1465	2090	2090.07	0.00	0	480	2110	2100	2095	2085	2080	2097	2082	5	625	100	1460	5	1	5014000	105	110.53	1.12	12	0.01	19.00	1882.00	2280	20240522	-7.89	2020	20231206	3.96	2280	-7.89	20240522	2055	2.19	20240102	2280	-7.89	20240522	2020	3.96	20231206	0.00	N	450050	100	5 억		139	N	N	0	N	00	N
17	20241030	091449	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.00	0	0	2110	2100	2095	2085	2080	2097	2082	5	625	100	1460	5	1	5014000	105	110.00	1.11	12	0.00	19.00	1882.00	2280	20240522	-8.33	2020	20231206	3.47	2280	-8.33	20240522	2055	1.70	20240102	2280	-8.33	20240522	2020	3.47	20231206	0.00	N	450050	100	5 억		139	N	N	0	N	00	N
18	20241029	161354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	21011485	10052	106.21	2100	2105	2090	2735	1475	2105	2090.28	0.00	0	0	2135	2120	2105	2090	2075	2127	2097	5	630	100	1470	5	1	5014000	105	110.00	1.11	12	0.20	19.00	1882.00	2280	20240522	-8.33	2020	20231206	3.47	2280	-8.33	20240522	2055	1.70	20240102	2280	-8.33	20240522	2020	3.47	20231206	0.00	N	450050	100	5 억		139	N	N	0	N	00	N
19	20241029	151415	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	21011485	10052	106.21	2100	2105	2090	2735	1475	2105	2090.28	0.00	0	0	2135	2120	2105	2090	2075	2127	2097	5	630	100	1470	5	1	5014000	105	110.00	1.11	12	0.20	19.00	1882.00	2280	20240522	-8.33	2020	20231206	3.47	2280	-8.33	20240522	2055	1.70	20240102	2280	-8.33	20240522	2020	3.47	20231206	0.00	N	450050	100	5 억		139	N	N	0	N	00	N
20	20241029	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	19130485	9152	96.70	2100	2105	2090	2735	1475	2105	2090.31	0.00	0	0	2135	2120	2105	2090	2075	2127	2097	5	630	100	1470	5	1	5014000	105	110.00	1.11	12	0.18	19.00	1882.00	2280	20240522	-8.33	2020	20231206	3.47	2280	-8.33	20240522	2055	1.70	20240102	2280	-8.33	20240522	2020	3.47	20231206	0.00	N	450050	100	5 억		139	N	N	0	N	00	N
21	20241029	131403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	19130485	9152	96.70	2100	2105	2090	2735	1475	2105	2090.31	0.00	0	0	2135	2120	2105	2090	2075	2127	2097	5	630	100	1470	5	1	5014000	105	110.00	1.11	12	0.18	19.00	1882.00	2280	20240522	-8.33	2020	20231206	3.47	2280	-8.33	20240522	2055	1.70	20240102	2280	-8.33	20240522	2020	3.47	20231206	0.00	N	450050	100	5 억		139	N	N	0	N	00	N
22	20241029	121403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	17040485	8152	86.14	2100	2105	2090	2735	1475	2105	2090.34	0.00	0	0	2135	2120	2105	2090	2075	2127	2097	5	630	100	1470	5	1	5014000	105	110.00	1.11	12	0.16	19.00	1882.00	2280	20240522	-8.33	2020	20231206	3.47	2280	-8.33	20240522	2055	1.70	20240102	2280	-8.33	20240522	2020	3.47	20231206	0.00	N	450050	100	5 억		139	N	N	0	N	00	N
23	20241029	111427	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	193020	92	0.97	2100	2105	2095	2735	1475	2105	2098.04	0.00	0	0	2135	2120	2105	2090	2075	2127	2097	5	630	100	1470	5	1	5014000	105	110.53	1.12	12	0.00	19.00	1882.00	2280	20240522	-7.89	2020	20231206	3.96	2280	-7.89	20240522	2055	2.19	20240102	2280	-7.89	20240522	2020	3.96	20231206	0.00	N	450050	100	5 억		139	N	N	0	N	00	N
24	20241029	101401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	134220	64	0.68	2100	2105	2095	2735	1475	2105	2097.19	0.00	0	0	2135	2120	2105	2090	2075	2127	2097	5	630	100	1470	5	1	5014000	106	110.79	1.12	12	0.00	19.00	1882.00	2280	20240522	-7.68	2020	20231206	4.21	2280	-7.68	20240522	2055	2.43	20240102	2280	-7.68	20240522	2020	4.21	20231206	0.00	N	450050	100	5 억		139	N	N	0	N	00	N
25	20241028	161343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	19829840	9464	157.65	2090	2120	2090	2715	1465	2090	2095.29	0.00	0	-18	2110	2100	2095	2085	2080	2097	2082	5	625	100	1460	5	1	5014000	106	110.79	1.12	12	0.19	19.00	1882.00	2280	20240522	-7.68	2020	20231206	4.21	2280	-7.68	20240522	2055	2.43	20240102	2280	-7.68	20240522	2020	4.21	20231206	0.00	N	450050	100	5 억		139	N	N	0	N	00	N
26	20241028	151359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	19802505	9451	157.44	2090	2120	2090	2715	1465	2090	2095.28	0.00	0	-15	2110	2100	2095	2085	2080	2097	2082	5	625	100	1460	5	1	5014000	105	110.26	1.11	12	0.19	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		139	N	N	0	N	00	N
27	20241028	141401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	25	2	1.20	171805	82	1.37	2090	2120	2090	2715	1465	2090	2095.18	0.00	0	0	2110	2100	2095	2085	2080	2097	2082	5	625	100	1460	5	1	5014000	106	111.32	1.12	12	0.00	19.00	1882.00	2280	20240522	-7.24	2020	20231206	4.70	2280	-7.24	20240522	2055	2.92	20240102	2280	-7.24	20240522	2020	4.70	20231206	0.00	N	450050	100	5 억		139	N	N	0	N	00	N
28	20241028	131354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	25	2	1.20	150655	72	1.20	2090	2120	2090	2715	1465	2090	2092.43	0.00	0	0	2110	2100	2095	2085	2080	2097	2082	5	625	100	1460	5	1	5014000	106	111.32	1.12	12	0.00	19.00	1882.00	2280	20240522	-7.24	2020	20231206	4.70	2280	-7.24	20240522	2055	2.92	20240102	2280	-7.24	20240522	2020	4.70	20231206	0.00	N	450050	100	5 억		139	N	N	0	N	00	N
29	20241028	121355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	30	2	1.44	148540	71	1.18	2090	2120	2090	2715	1465	2090	2092.11	0.00	0	0	2110	2100	2095	2085	2080	2097	2082	5	625	100	1460	5	1	5014000	106	111.58	1.13	12	0.00	19.00	1882.00	2280	20240522	-7.02	2020	20231206	4.95	2280	-7.02	20240522	2055	3.16	20240102	2280	-7.02	20240522	2020	4.95	20231206	0.00	N	450050	100	5 억		139	N	N	0	N	00	N
30	20241028	111136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	30	2	1.44	148540	71	1.18	2090	2120	2090	2715	1465	2090	2092.11	0.00	0	0	2110	2100	2095	2085	2080	2097	2082	5	625	100	1460	5	1	5014000	106	111.58	1.13	12	0.00	19.00	1882.00	2280	20240522	-7.02	2020	20231206	4.95	2280	-7.02	20240522	2055	3.16	20240102	2280	-7.02	20240522	2020	4.95	20231206	0.00	N	450050	100	5 억		139	N	N	0	N	00	N
31	20241028	101340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	30	2	1.44	148540	71	1.18	2090	2120	2090	2715	1465	2090	2092.11	0.00	0	0	2110	2100	2095	2085	2080	2097	2082	5	625	100	1460	5	1	5014000	106	111.58	1.13	12	0.00	19.00	1882.00	2280	20240522	-7.02	2020	20231206	4.95	2280	-7.02	20240522	2055	3.16	20240102	2280	-7.02	20240522	2020	4.95	20231206	0.00	N	450050	100	5 억		139	N	N	0	N	00	N
32	20241028	091351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	30	2	1.44	148540	71	1.18	2090	2120	2090	2715	1465	2090	2092.11	0.00	0	0	2110	2100	2095	2085	2080	2097	2082	5	625	100	1460	5	1	5014000	106	111.58	1.13	12	0.00	19.00	1882.00	2280	20240522	-7.02	2020	20231206	4.95	2280	-7.02	20240522	2055	3.16	20240102	2280	-7.02	20240522	2020	4.95	20231206	0.00	N	450050	100	5 억		139	N	N	0	N	00	N
33	20241025	161352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	12547560	6003	376.36	2105	2105	2090	2730	1470	2100	2090.21	0.00	0	502	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5014000	105	110.00	1.11	12	0.12	19.00	1882.00	2280	20240522	-8.33	2020	20231206	3.47	2280	-8.33	20240522	2055	1.70	20240102	2280	-8.33	20240522	2020	3.47	20231206	0.00	N	450050	100	5 억		139	N	N	0	N	00	N
34	20241025	151357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	10618375	5080	318.50	2105	2105	2090	2730	1470	2100	2090.23	0.00	0	502	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5014000	105	110.00	1.11	12	0.10	19.00	1882.00	2280	20240522	-8.33	2020	20231206	3.47	2280	-8.33	20240522	2055	1.70	20240102	2280	-8.33	20240522	2020	3.47	20231206	0.00	N	450050	100	5 억		139	N	N	0	N	00	N
35	20241025	141354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	167825	80	5.02	2105	2105	2095	2730	1470	2100	2097.81	0.00	0	2	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5014000	105	110.53	1.12	12	0.00	19.00	1882.00	2280	20240522	-7.89	2020	20231206	3.96	2280	-7.89	20240522	2055	2.19	20240102	2280	-7.89	20240522	2020	3.96	20231206	0.00	N	450050	100	5 억		139	N	N	0	N	00	N
36	20241025	131354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	157325	75	4.70	2105	2105	2095	2730	1470	2100	2097.67	0.00	0	2	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5014000	105	110.26	1.11	12	0.00	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		139	N	N	0	N	00	N
37	20241025	121358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	63050	30	1.88	2105	2105	2100	2730	1470	2100	2101.67	0.00	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5014000	105	110.53	1.12	12	0.00	19.00	1882.00	2280	20240522	-7.89	2020	20231206	3.96	2280	-7.89	20240522	2055	2.19	20240102	2280	-7.89	20240522	2020	3.96	20231206	0.00	N	450050	100	5 억		139	N	N	0	N	00	N
38	20241025	111352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	2105	1	0.06	2105	2105	2105	2730	1470	2100	2105.00	0.00	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5014000	106	110.79	1.12	12	0.00	19.00	1882.00	2280	20240522	-7.68	2020	20231206	4.21	2280	-7.68	20240522	2055	2.43	20240102	2280	-7.68	20240522	2020	4.21	20231206	0.00	N	450050	100	5 억		139	N	N	0	N	00	N
39	20241025	101352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	2105	1	0.06	2105	2105	2105	2730	1470	2100	2105.00	0.00	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5014000	106	110.79	1.12	12	0.00	19.00	1882.00	2280	20240522	-7.68	2020	20231206	4.21	2280	-7.68	20240522	2055	2.43	20240102	2280	-7.68	20240522	2020	4.21	20231206	0.00	N	450050	100	5 억		139	N	N	0	N	00	N
40	20241025	091355	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	0.00	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5014000	105	110.53	1.12	12	0.00	19.00	1882.00	2280	20240522	-7.89	2020	20231206	3.96	2280	-7.89	20240522	2055	2.19	20240102	2280	-7.89	20240522	2020	3.96	20231206	0.00	N	450050	100	5 억		139	N	N	0	N	00	N
41	20241024	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	3344485	1595	17.21	2095	2100	2090	2730	1470	2100	2096.86	0.00	0	3	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5014000	105	110.53	1.12	12	0.03	19.00	1882.00	2280	20240522	-7.89	2020	20231206	3.96	2280	-7.89	20240522	2055	2.19	20240102	2280	-7.89	20240522	2020	3.96	20231206	0.00	N	450050	100	5 억		139	N	N	0	N	00	N
42	20241024	151339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	3344485	1595	17.21	2095	2100	2090	2730	1470	2100	2096.86	0.00	0	3	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5014000	105	110.53	1.12	12	0.03	19.00	1882.00	2280	20240522	-7.89	2020	20231206	3.96	2280	-7.89	20240522	2055	2.19	20240102	2280	-7.89	20240522	2020	3.96	20231206	0.00	N	450050	100	5 억		139	N	N	0	N	00	N
43	20241024	141325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2265845	1079	11.64	2095	2100	2090	2730	1470	2100	2099.95	0.00	0	3	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5014000	105	110.53	1.12	12	0.02	19.00	1882.00	2280	20240522	-7.89	2020	20231206	3.96	2280	-7.89	20240522	2055	2.19	20240102	2280	-7.89	20240522	2020	3.96	20231206	0.00	N	450050	100	5 억		139	N	N	0	N	00	N
44	20241024	131337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2265845	1079	11.64	2095	2100	2090	2730	1470	2100	2099.95	0.00	0	3	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5014000	105	110.53	1.12	12	0.02	19.00	1882.00	2280	20240522	-7.89	2020	20231206	3.96	2280	-7.89	20240522	2055	2.19	20240102	2280	-7.89	20240522	2020	3.96	20231206	0.00	N	450050	100	5 억		139	N	N	0	N	00	N
45	20241024	121329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2265845	1079	11.64	2095	2100	2090	2730	1470	2100	2099.95	0.00	0	3	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5014000	105	110.53	1.12	12	0.02	19.00	1882.00	2280	20240522	-7.89	2020	20231206	3.96	2280	-7.89	20240522	2055	2.19	20240102	2280	-7.89	20240522	2020	3.96	20231206	0.00	N	450050	100	5 억		139	N	N	0	N	00	N
46	20241024	111330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2265845	1079	11.64	2095	2100	2090	2730	1470	2100	2099.95	0.00	0	3	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5014000	105	110.53	1.12	12	0.02	19.00	1882.00	2280	20240522	-7.89	2020	20231206	3.96	2280	-7.89	20240522	2055	2.19	20240102	2280	-7.89	20240522	2020	3.96	20231206	0.00	N	450050	100	5 억		139	N	N	0	N	00	N
47	20241024	101201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2265845	1079	11.64	2095	2100	2090	2730	1470	2100	2099.95	0.00	0	3	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5014000	105	110.53	1.12	12	0.02	19.00	1882.00	2280	20240522	-7.89	2020	20231206	3.96	2280	-7.89	20240522	2055	2.19	20240102	2280	-7.89	20240522	2020	3.96	20231206	0.00	N	450050	100	5 억		139	N	N	0	N	00	N
48	20241024	091434	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	14645	7	0.08	2095	2095	2090	2730	1470	2100	2092.14	0.00	0	3	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5014000	105	110.00	1.11	12	0.00	19.00	1882.00	2280	20240522	-8.33	2020	20231206	3.47	2280	-8.33	20240522	2055	1.70	20240102	2280	-8.33	20240522	2020	3.47	20231206	0.00	N	450050	100	5 억		139	N	N	0	N	00	N
49	20241023	161334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	19371195	9266	155.13	2090	2100	2090	2715	1465	2090	2090.57	0.00	0	500	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	5014000	105	110.53	1.12	12	0.18	19.00	1882.00	2280	20240522	-7.89	2020	20231206	3.96	2280	-7.89	20240522	2055	2.19	20240102	2280	-7.89	20240522	2020	3.96	20231206	0.00	N	450050	100	5 억		139	N	N	0	N	00	N
50	20241023	151403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	19371195	9266	155.13	2090	2100	2090	2715	1465	2090	2090.57	0.00	0	500	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	5014000	105	110.53	1.12	12	0.18	19.00	1882.00	2280	20240522	-7.89	2020	20231206	3.96	2280	-7.89	20240522	2055	2.19	20240102	2280	-7.89	20240522	2020	3.96	20231206	0.00	N	450050	100	5 억		139	N	N	0	N	00	N
51	20241023	141406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	18298150	8755	146.58	2090	2100	2090	2715	1465	2090	2090.02	0.00	0	500	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	5014000	105	110.00	1.11	12	0.17	19.00	1882.00	2280	20240522	-8.33	2020	20231206	3.47	2280	-8.33	20240522	2055	1.70	20240102	2280	-8.33	20240522	2020	3.47	20231206	0.00	N	450050	100	5 억		139	N	N	0	N	00	N
52	20241023	131345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	16486120	7888	132.06	2090	2100	2090	2715	1465	2090	2090.03	0.00	0	500	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	5014000	105	110.00	1.11	12	0.16	19.00	1882.00	2280	20240522	-8.33	2020	20231206	3.47	2280	-8.33	20240522	2055	1.70	20240102	2280	-8.33	20240522	2020	3.47	20231206	0.00	N	450050	100	5 억		139	N	N	0	N	00	N
53	20241023	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	11932010	5709	95.58	2090	2100	2090	2715	1465	2090	2090.04	0.00	0	500	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	5014000	105	110.26	1.11	12	0.11	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		139	N	N	0	N	00	N
54	20241023	111335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	11932010	5709	95.58	2090	2100	2090	2715	1465	2090	2090.04	0.00	0	500	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	5014000	105	110.26	1.11	12	0.11	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		139	N	N	0	N	00	N
55	20241023	101339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	106740	51	0.85	2090	2100	2090	2715	1465	2090	2092.94	0.00	0	0	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	5014000	105	110.26	1.11	12	0.00	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		139	N	N	0	N	00	N
56	20241023	091340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.00	0	0	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	5014000	105	110.00	1.11	12	0.00	19.00	1882.00	2280	20240522	-8.33	2020	20231206	3.47	2280	-8.33	20240522	2055	1.70	20240102	2280	-8.33	20240522	2020	3.47	20231206	0.00	N	450050	100	5 억		139	N	N	0	N	00	N
57	20241022	161323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-25	5	-1.18	12513195	5973	3047.45	2100	2100	2090	2745	1485	2115	2094.96	0.00	0	115	2131	2122	2106	2097	2081	2127	2102	5	630	100	1480	5	1	5014000	105	110.00	1.11	12	0.12	19.00	1882.00	2280	20240522	-8.33	2020	20231206	3.47	2280	-8.33	20240522	2055	1.70	20240102	2280	-8.33	20240522	2020	3.47	20231206	0.00	N	450050	100	5 억		209	N	N	0	N	00	N
58	20241022	151342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	12366895	5903	3011.73	2100	2100	2095	2745	1485	2115	2095.02	0.00	0	185	2131	2122	2106	2097	2081	2127	2102	5	630	100	1480	5	1	5014000	105	110.53	1.12	12	0.12	19.00	1882.00	2280	20240522	-7.89	2020	20231206	3.96	2280	-7.89	20240522	2055	2.19	20240102	2280	-7.89	20240522	2020	3.96	20231206	0.00	N	450050	100	5 억		209	N	N	0	N	00	N
59	20241022	141341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	12366895	5903	3011.73	2100	2100	2095	2745	1485	2115	2095.02	0.00	0	185	2131	2122	2106	2097	2081	2127	2102	5	630	100	1480	5	1	5014000	105	110.53	1.12	12	0.12	19.00	1882.00	2280	20240522	-7.89	2020	20231206	3.96	2280	-7.89	20240522	2055	2.19	20240102	2280	-7.89	20240522	2020	3.96	20231206	0.00	N	450050	100	5 억		209	N	N	0	N	00	N
60	20241022	131341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	12356395	5898	3009.18	2100	2100	2095	2745	1485	2115	2095.01	0.00	0	185	2131	2122	2106	2097	2081	2127	2102	5	630	100	1480	5	1	5014000	105	110.26	1.11	12	0.12	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		209	N	N	0	N	00	N
61	20241022	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	12306115	5874	2996.94	2100	2100	2095	2745	1485	2115	2095.01	0.00	0	185	2131	2122	2106	2097	2081	2127	2102	5	630	100	1480	5	1	5014000	105	110.26	1.11	12	0.12	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		209	N	N	0	N	00	N
62	20241022	111331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	12295640	5869	2994.39	2100	2100	2095	2745	1485	2115	2095.01	0.00	0	185	2131	2122	2106	2097	2081	2127	2102	5	630	100	1480	5	1	5014000	105	110.26	1.11	12	0.12	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		209	N	N	0	N	00	N
63	20241022	101334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	513290	245	125.00	2100	2100	2095	2745	1485	2115	2095.06	0.00	0	3	2131	2122	2106	2097	2081	2127	2102	5	630	100	1480	5	1	5014000	105	110.26	1.11	12	0.00	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		209	N	N	0	N	00	N
64	20241022	091333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	10490	5	2.55	2100	2100	2095	2745	1485	2115	2098.00	0.00	0	3	2131	2122	2106	2097	2081	2127	2102	5	630	100	1480	5	1	5014000	105	110.26	1.11	12	0.00	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		209	N	N	0	N	00	N
65	20241021	161318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	25	2	1.20	411015	196	32.24	2090	2115	2090	2715	1465	2090	2097.02	0.00	0	101	2096	2092	2091	2087	2086	2092	2087	5	625	100	1460	5	1	5014000	106	111.32	1.12	12	0.00	19.00	1882.00	2280	20240522	-7.24	2020	20231206	4.70	2280	-7.24	20240522	2055	2.92	20240102	2280	-7.24	20240522	2020	4.70	20231206	0.00	N	450050	100	5 억		217	N	N	0	N	00	N
66	20241021	151328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	25	2	1.20	411015	196	32.24	2090	2115	2090	2715	1465	2090	2097.02	0.00	0	101	2096	2092	2091	2087	2086	2092	2087	5	625	100	1460	5	1	5014000	106	111.32	1.12	12	0.00	19.00	1882.00	2280	20240522	-7.24	2020	20231206	4.70	2280	-7.24	20240522	2055	2.92	20240102	2280	-7.24	20240522	2020	4.70	20231206	0.00	N	450050	100	5 억		217	N	N	0	N	00	N
67	20241021	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	358140	171	28.12	2090	2110	2090	2715	1465	2090	2094.39	0.00	0	101	2096	2092	2091	2087	2086	2092	2087	5	625	100	1460	5	1	5014000	105	110.00	1.11	12	0.00	19.00	1882.00	2280	20240522	-8.33	2020	20231206	3.47	2280	-8.33	20240522	2055	1.70	20240102	2280	-8.33	20240522	2020	3.47	20231206	0.00	N	450050	100	5 억		217	N	N	0	N	00	N
68	20241021	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	358140	171	28.12	2090	2110	2090	2715	1465	2090	2094.39	0.00	0	101	2096	2092	2091	2087	2086	2092	2087	5	625	100	1460	5	1	5014000	105	110.00	1.11	12	0.00	19.00	1882.00	2280	20240522	-8.33	2020	20231206	3.47	2280	-8.33	20240522	2055	1.70	20240102	2280	-8.33	20240522	2020	3.47	20231206	0.00	N	450050	100	5 억		217	N	N	0	N	00	N
69	20241021	121325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	358140	171	28.12	2090	2110	2090	2715	1465	2090	2094.39	0.00	0	101	2096	2092	2091	2087	2086	2092	2087	5	625	100	1460	5	1	5014000	105	110.00	1.11	12	0.00	19.00	1882.00	2280	20240522	-8.33	2020	20231206	3.47	2280	-8.33	20240522	2055	1.70	20240102	2280	-8.33	20240522	2020	3.47	20231206	0.00	N	450050	100	5 억		217	N	N	0	N	00	N
70	20241021	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	358140	171	28.12	2090	2110	2090	2715	1465	2090	2094.39	0.00	0	101	2096	2092	2091	2087	2086	2092	2087	5	625	100	1460	5	1	5014000	105	110.00	1.11	12	0.00	19.00	1882.00	2280	20240522	-8.33	2020	20231206	3.47	2280	-8.33	20240522	2055	1.70	20240102	2280	-8.33	20240522	2020	3.47	20231206	0.00	N	450050	100	5 억		217	N	N	0	N	00	N
71	20241021	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	20	2	0.96	232195	111	18.26	2090	2110	2090	2715	1465	2090	2091.85	0.00	0	92	2096	2092	2091	2087	2086	2092	2087	5	625	100	1460	5	1	5014000	106	111.05	1.12	12	0.00	19.00	1882.00	2280	20240522	-7.46	2020	20231206	4.46	2280	-7.46	20240522	2055	2.68	20240102	2280	-7.46	20240522	2020	4.46	20231206	0.00	N	450050	100	5 억		217	N	N	0	N	00	N
72	20241021	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	209000	100	16.45	2090	2090	2090	2715	1465	2090	2090.00	0.00	0	100	2096	2092	2091	2087	2086	2092	2087	5	625	100	1460	5	1	5014000	105	110.00	1.11	12	0.00	19.00	1882.00	2280	20240522	-8.33	2020	20231206	3.47	2280	-8.33	20240522	2055	1.70	20240102	2280	-8.33	20240522	2020	3.47	20231206	0.00	N	450050	100	5 억		217	N	N	0	N	00	N
73	20241018	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	1272715	608	4.18	2095	2095	2090	2720	1470	2095	2093.28	0.00	0	209	2111	2102	2096	2087	2081	2100	2085	5	625	100	1460	5	1	5014000	105	110.00	1.11	12	0.01	19.00	1882.00	2280	20240522	-8.33	2020	20231206	3.47	2280	-8.33	20240522	2055	1.70	20240102	2280	-8.33	20240522	2020	3.47	20231206	0.00	N	450050	100	5 억		217	N	N	0	N	00	N
74	20241018	151355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	1272715	608	4.18	2095	2095	2090	2720	1470	2095	2093.28	0.00	0	209	2111	2102	2096	2087	2081	2100	2085	5	625	100	1460	5	1	5014000	105	110.00	1.11	12	0.01	19.00	1882.00	2280	20240522	-8.33	2020	20231206	3.47	2280	-8.33	20240522	2055	1.70	20240102	2280	-8.33	20240522	2020	3.47	20231206	0.00	N	450050	100	5 억		217	N	N	0	N	00	N
75	20241018	141354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	1140995	545	3.74	2095	2095	2090	2720	1470	2095	2093.57	0.00	0	156	2111	2102	2096	2087	2081	2100	2085	5	625	100	1460	5	1	5014000	105	110.00	1.11	12	0.01	19.00	1882.00	2280	20240522	-8.33	2020	20231206	3.47	2280	-8.33	20240522	2055	1.70	20240102	2280	-8.33	20240522	2020	3.47	20231206	0.00	N	450050	100	5 억		217	N	N	0	N	00	N
76	20241018	131338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	804480	384	2.64	2095	2095	2095	2720	1470	2095	2095.00	0.00	0	0	2111	2102	2096	2087	2081	2100	2085	5	625	100	1460	5	1	5014000	105	110.26	1.11	12	0.01	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		217	N	N	0	N	00	N
77	20241018	121350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	305870	146	1.00	2095	2095	2095	2720	1470	2095	2095.00	0.00	0	0	2111	2102	2096	2087	2081	2100	2085	5	625	100	1460	5	1	5014000	105	110.26	1.11	12	0.00	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		217	N	N	0	N	00	N
78	20241018	111345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	305870	146	1.00	2095	2095	2095	2720	1470	2095	2095.00	0.00	0	0	2111	2102	2096	2087	2081	2100	2085	5	625	100	1460	5	1	5014000	105	110.26	1.11	12	0.00	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		217	N	N	0	N	00	N
79	20241018	101331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	163410	78	0.54	2095	2095	2095	2720	1470	2095	2095.00	0.00	0	0	2111	2102	2096	2087	2081	2100	2085	5	625	100	1460	5	1	5014000	105	110.26	1.11	12	0.00	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		217	N	N	0	N	00	N
80	20241018	091329	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	2096	2087	2081	2100	2085	5	625	100	1460	5	1	5014000	105	110.26	1.11	12	0.00	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		217	N	N	0	N	00	N
81	20241017	161324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	30452725	14558	314.70	2100	2105	2090	2720	1470	2095	2091.82	0.00	0	580	2108	2101	2098	2091	2088	2100	2090	5	625	100	1460	5	1	5014000	105	110.26	1.11	12	0.29	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
82	20241017	151328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	30452725	14558	314.70	2100	2105	2090	2720	1470	2095	2091.82	0.00	0	580	2108	2101	2098	2091	2088	2100	2090	5	625	100	1460	5	1	5014000	105	110.26	1.11	12	0.29	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
83	20241017	141335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	30431775	14548	314.48	2100	2105	2090	2720	1470	2095	2091.82	0.00	0	580	2108	2101	2098	2091	2088	2100	2090	5	625	100	1460	5	1	5014000	105	110.26	1.11	12	0.29	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
84	20241017	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	232770	111	2.40	2100	2105	2095	2720	1470	2095	2097.03	0.00	0	0	2108	2101	2098	2091	2088	2100	2090	5	625	100	1460	5	1	5014000	105	110.26	1.11	12	0.00	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
85	20241017	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	232770	111	2.40	2100	2105	2095	2720	1470	2095	2097.03	0.00	0	0	2108	2101	2098	2091	2088	2100	2090	5	625	100	1460	5	1	5014000	105	110.26	1.11	12	0.00	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
86	20241017	111332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	232770	111	2.40	2100	2105	2095	2720	1470	2095	2097.03	0.00	0	0	2108	2101	2098	2091	2088	2100	2090	5	625	100	1460	5	1	5014000	105	110.26	1.11	12	0.00	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
87	20241017	101329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	232770	111	2.40	2100	2105	2095	2720	1470	2095	2097.03	0.00	0	0	2108	2101	2098	2091	2088	2100	2090	5	625	100	1460	5	1	5014000	105	110.26	1.11	12	0.00	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
88	20241017	091319	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	2108	2101	2098	2091	2088	2100	2090	5	625	100	1460	5	1	5014000	105	110.26	1.11	12	0.00	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
89	20241016	161312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	9691670	4626	604.71	2105	2105	2095	2730	1470	2100	2095.04	0.00	0	5	2130	2115	2105	2090	2080	2110	2085	5	630	100	1470	5	1	5014000	105	110.26	1.11	12	0.09	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
90	20241016	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	9691670	4626	604.71	2105	2105	2095	2730	1470	2100	2095.04	0.00	0	5	2130	2115	2105	2090	2080	2110	2085	5	630	100	1470	5	1	5014000	105	110.26	1.11	12	0.09	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
91	20241016	141323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	9565970	4566	596.86	2105	2105	2095	2730	1470	2100	2095.04	0.00	0	5	2130	2115	2105	2090	2080	2110	2085	5	630	100	1470	5	1	5014000	105	110.26	1.11	12	0.09	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
92	20241016	131316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	9565970	4566	596.86	2105	2105	2095	2730	1470	2100	2095.04	0.00	0	5	2130	2115	2105	2090	2080	2110	2085	5	630	100	1470	5	1	5014000	105	110.26	1.11	12	0.09	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
93	20241016	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	9565970	4566	596.86	2105	2105	2095	2730	1470	2100	2095.04	0.00	0	5	2130	2115	2105	2090	2080	2110	2085	5	630	100	1470	5	1	5014000	105	110.26	1.11	12	0.09	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
94	20241016	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	6850850	3270	427.45	2105	2105	2095	2730	1470	2100	2095.06	0.00	0	5	2130	2115	2105	2090	2080	2110	2085	5	630	100	1470	5	1	5014000	105	110.26	1.11	12	0.07	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
95	20241016	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	6379475	3045	398.04	2105	2105	2095	2730	1470	2100	2095.07	0.00	0	5	2130	2115	2105	2090	2080	2110	2085	5	630	100	1470	5	1	5014000	105	110.26	1.11	12	0.06	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
96	20241016	091318	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	0.00	0	0	2130	2115	2105	2090	2080	2110	2085	5	630	100	1470	5	1	5014000	105	110.53	1.12	12	0.00	19.00	1882.00	2280	20240522	-7.89	2020	20231206	3.96	2280	-7.89	20240522	2055	2.19	20240102	2280	-7.89	20240522	2020	3.96	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
97	20241015	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	1604665	765	11.03	2120	2120	2095	2755	1485	2120	2097.60	0.00	0	6	2136	2127	2111	2102	2086	2132	2107	5	635	100	1480	5	1	5014000	105	110.53	1.12	12	0.02	19.00	1882.00	2280	20240522	-7.89	2020	20231206	3.96	2280	-7.89	20240522	2055	2.19	20240102	2280	-7.89	20240522	2020	3.96	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
98	20241015	151318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-25	5	-1.18	1472365	702	10.12	2120	2120	2095	2755	1485	2120	2097.39	0.00	0	37	2136	2127	2111	2102	2086	2132	2107	5	635	100	1480	5	1	5014000	105	110.26	1.11	12	0.01	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
99	20241015	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-25	5	-1.18	468860	223	3.22	2120	2120	2095	2755	1485	2120	2102.51	0.00	0	6	2136	2127	2111	2102	2086	2132	2107	5	635	100	1480	5	1	5014000	105	110.26	1.11	12	0.00	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
100	20241015	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	48760	23	0.33	2120	2120	2120	2755	1485	2120	2120.00	0.00	0	0	2136	2127	2111	2102	2086	2132	2107	5	635	100	1480	5	1	5014000	106	111.58	1.13	12	0.00	19.00	1882.00	2280	20240522	-7.02	2020	20231206	4.95	2280	-7.02	20240522	2055	3.16	20240102	2280	-7.02	20240522	2020	4.95	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
101	20241015	121318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	48760	23	0.33	2120	2120	2120	2755	1485	2120	2120.00	0.00	0	0	2136	2127	2111	2102	2086	2132	2107	5	635	100	1480	5	1	5014000	106	111.58	1.13	12	0.00	19.00	1882.00	2280	20240522	-7.02	2020	20231206	4.95	2280	-7.02	20240522	2055	3.16	20240102	2280	-7.02	20240522	2020	4.95	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
102	20241015	111322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	48760	23	0.33	2120	2120	2120	2755	1485	2120	2120.00	0.00	0	0	2136	2127	2111	2102	2086	2132	2107	5	635	100	1480	5	1	5014000	106	111.58	1.13	12	0.00	19.00	1882.00	2280	20240522	-7.02	2020	20231206	4.95	2280	-7.02	20240522	2055	3.16	20240102	2280	-7.02	20240522	2020	4.95	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
103	20241015	101319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	48760	23	0.33	2120	2120	2120	2755	1485	2120	2120.00	0.00	0	0	2136	2127	2111	2102	2086	2132	2107	5	635	100	1480	5	1	5014000	106	111.58	1.13	12	0.00	19.00	1882.00	2280	20240522	-7.02	2020	20231206	4.95	2280	-7.02	20240522	2055	3.16	20240102	2280	-7.02	20240522	2020	4.95	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
104	20241015	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	48760	23	0.33	2120	2120	2120	2755	1485	2120	2120.00	0.00	0	0	2136	2127	2111	2102	2086	2132	2107	5	635	100	1480	5	1	5014000	106	111.58	1.13	12	0.00	19.00	1882.00	2280	20240522	-7.02	2020	20231206	4.95	2280	-7.02	20240522	2055	3.16	20240102	2280	-7.02	20240522	2020	4.95	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
105	20241014	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	25	2	1.19	14550210	6934	45.91	2095	2120	2095	2720	1470	2095	2098.39	0.00	0	0	2105	2100	2095	2090	2085	2102	2092	5	625	100	1460	5	1	5014000	106	111.58	1.13	12	0.14	19.00	1882.00	2280	20240522	-7.02	2020	20231206	4.95	2280	-7.02	20240522	2055	3.16	20240102	2280	-7.02	20240522	2020	4.95	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
106	20241014	151258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	13168020	6282	41.59	2095	2105	2095	2720	1470	2095	2096.15	0.00	0	0	2105	2100	2095	2090	2085	2102	2092	5	625	100	1460	5	1	5014000	105	110.26	1.11	12	0.13	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
107	20241014	141256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	12790920	6102	40.40	2095	2105	2095	2720	1470	2095	2096.18	0.00	0	0	2105	2100	2095	2090	2085	2102	2092	5	625	100	1460	5	1	5014000	105	110.26	1.11	12	0.12	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
108	20241014	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	12790920	6102	40.40	2095	2105	2095	2720	1470	2095	2096.18	0.00	0	0	2105	2100	2095	2090	2085	2102	2092	5	625	100	1460	5	1	5014000	105	110.26	1.11	12	0.12	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
109	20241014	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	11743205	5602	37.09	2095	2105	2095	2720	1470	2095	2096.25	0.00	0	0	2105	2100	2095	2090	2085	2102	2092	5	625	100	1460	5	1	5014000	106	110.79	1.12	12	0.11	19.00	1882.00	2280	20240522	-7.68	2020	20231206	4.21	2280	-7.68	20240522	2055	2.43	20240102	2280	-7.68	20240522	2020	4.21	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
110	20241014	111246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	10269705	4902	32.45	2095	2105	2095	2720	1470	2095	2095.00	0.00	0	0	2105	2100	2095	2090	2085	2102	2092	5	625	100	1460	5	1	5014000	106	110.79	1.12	12	0.10	19.00	1882.00	2280	20240522	-7.68	2020	20231206	4.21	2280	-7.68	20240522	2055	2.43	20240102	2280	-7.68	20240522	2020	4.21	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
111	20241014	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	10265500	4900	32.44	2095	2095	2095	2720	1470	2095	2095.00	0.00	0	0	2105	2100	2095	2090	2085	2102	2092	5	625	100	1460	5	1	5014000	105	110.26	1.11	12	0.10	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
112	20241014	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	9008500	4300	28.47	2095	2095	2095	2720	1470	2095	2095.00	0.00	0	0	2105	2100	2095	2090	2085	2102	2092	5	625	100	1460	5	1	5014000	105	110.26	1.11	12	0.09	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
113	20241011	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	31617960	15105	910.49	2090	2100	2090	2715	1465	2090	2093.21	0.00	0	500	2110	2100	2095	2085	2080	2097	2082	5	625	100	1460	5	1	5014000	105	110.26	1.11	12	0.30	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
114	20241011	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	31609580	15101	910.25	2090	2100	2090	2715	1465	2090	2093.21	0.00	0	500	2110	2100	2095	2085	2080	2097	2082	5	625	100	1460	5	1	5014000	105	110.26	1.11	12	0.30	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
115	20241011	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	31607485	15100	910.19	2090	2100	2090	2715	1465	2090	2093.21	0.00	0	501	2110	2100	2095	2085	2080	2097	2082	5	625	100	1460	5	1	5014000	105	110.26	1.11	12	0.30	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
116	20241011	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	31607485	15100	910.19	2090	2100	2090	2715	1465	2090	2093.21	0.00	0	501	2110	2100	2095	2085	2080	2097	2082	5	625	100	1460	5	1	5014000	105	110.26	1.11	12	0.30	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
117	20241011	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	31397985	15000	904.16	2090	2100	2090	2715	1465	2090	2093.20	0.00	0	501	2110	2100	2095	2085	2080	2097	2082	5	625	100	1460	5	1	5014000	105	110.53	1.12	12	0.30	19.00	1882.00	2280	20240522	-7.89	2020	20231206	3.96	2280	-7.89	20240522	2055	2.19	20240102	2280	-7.89	20240522	2020	3.96	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
118	20241011	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	11524810	5514	332.37	2090	2095	2090	2715	1465	2090	2090.10	0.00	0	500	2110	2100	2095	2085	2080	2097	2082	5	625	100	1460	5	1	5014000	105	110.00	1.11	12	0.11	19.00	1882.00	2280	20240522	-8.33	2020	20231206	3.47	2280	-8.33	20240522	2055	1.70	20240102	2280	-8.33	20240522	2020	3.47	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
119	20241011	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	11522720	5513	332.31	2090	2095	2090	2715	1465	2090	2090.10	0.00	0	500	2110	2100	2095	2085	2080	2097	2082	5	625	100	1460	5	1	5014000	105	110.26	1.11	12	0.11	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
120	20241011	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	10506430	5027	303.01	2090	2090	2090	2715	1465	2090	2090.00	0.00	0	500	2110	2100	2095	2085	2080	2097	2082	5	625	100	1460	5	1	5014000	105	110.00	1.11	12	0.10	19.00	1882.00	2280	20240522	-8.33	2020	20231206	3.47	2280	-8.33	20240522	2055	1.70	20240102	2280	-8.33	20240522	2020	3.47	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
121	20241010	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	3478615	1659	41.45	2095	2105	2090	2720	1470	2095	2096.81	0.00	0	1269	2155	2125	2105	2075	2055	2115	2065	5	625	100	1460	5	1	5014000	105	110.00	1.11	12	0.03	19.00	1882.00	2280	20240522	-8.33	2020	20231206	3.47	2280	-8.33	20240522	2055	1.70	20240102	2280	-8.33	20240522	2020	3.47	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
122	20241010	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	3204825	1528	38.18	2095	2105	2090	2720	1470	2095	2097.40	0.00	0	1176	2155	2125	2105	2075	2055	2115	2065	5	625	100	1460	5	1	5014000	105	110.00	1.11	12	0.03	19.00	1882.00	2280	20240522	-8.33	2020	20231206	3.47	2280	-8.33	20240522	2055	1.70	20240102	2280	-8.33	20240522	2020	3.47	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
123	20241010	141327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2678040	1276	31.88	2095	2105	2095	2720	1470	2095	2098.78	0.00	0	945	2155	2125	2105	2075	2055	2115	2065	5	625	100	1460	5	1	5014000	105	110.26	1.11	12	0.03	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
124	20241010	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	1536320	732	18.29	2095	2105	2095	2720	1470	2095	2098.80	0.00	0	547	2155	2125	2105	2075	2055	2115	2065	5	625	100	1460	5	1	5014000	105	110.53	1.12	12	0.01	19.00	1882.00	2280	20240522	-7.89	2020	20231206	3.96	2280	-7.89	20240522	2055	2.19	20240102	2280	-7.89	20240522	2020	3.96	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
125	20241010	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	488420	233	5.82	2095	2105	2095	2720	1470	2095	2096.22	0.00	0	48	2155	2125	2105	2075	2055	2115	2065	5	625	100	1460	5	1	5014000	105	110.53	1.12	12	0.00	19.00	1882.00	2280	20240522	-7.89	2020	20231206	3.96	2280	-7.89	20240522	2055	2.19	20240102	2280	-7.89	20240522	2020	3.96	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
126	20241010	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	387620	185	4.62	2095	2105	2095	2720	1470	2095	2095.24	0.00	0	0	2155	2125	2105	2075	2055	2115	2065	5	625	100	1460	5	1	5014000	106	110.79	1.12	12	0.00	19.00	1882.00	2280	20240522	-7.68	2020	20231206	4.21	2280	-7.68	20240522	2055	2.43	20240102	2280	-7.68	20240522	2020	4.21	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
127	20241010	101319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	377100	180	4.50	2095	2095	2095	2720	1470	2095	2095.00	0.00	0	0	2155	2125	2105	2075	2055	2115	2065	5	625	100	1460	5	1	5014000	105	110.26	1.11	12	0.00	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
128	20241010	091325	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	2155	2125	2105	2075	2055	2115	2065	5	625	100	1460	5	1	5014000	105	110.26	1.11	12	0.00	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
129	20241008	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-40	5	-1.87	8377245	4002	555.06	2135	2135	2085	2775	1495	2135	2093.26	0.00	0	10	2145	2140	2130	2125	2115	2142	2127	5	640	100	1490	5	1	5014000	105	110.26	1.11	12	0.08	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
130	20241008	151321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	6508305	3110	431.35	2135	2135	2085	2775	1495	2135	2092.70	0.00	0	584	2145	2140	2130	2125	2115	2142	2127	5	640	100	1490	5	1	5014000	107	111.84	1.13	12	0.06	19.00	1882.00	2280	20240522	-6.80	2020	20231206	5.20	2280	-6.80	20240522	2055	3.41	20240102	2280	-6.80	20240522	2020	5.20	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
131	20241008	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	6508305	3110	431.35	2135	2135	2085	2775	1495	2135	2092.70	0.00	0	584	2145	2140	2130	2125	2115	2142	2127	5	640	100	1490	5	1	5014000	107	111.84	1.13	12	0.06	19.00	1882.00	2280	20240522	-6.80	2020	20231206	5.20	2280	-6.80	20240522	2055	3.41	20240102	2280	-6.80	20240522	2020	5.20	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
132	20241008	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	6508305	3110	431.35	2135	2135	2085	2775	1495	2135	2092.70	0.00	0	584	2145	2140	2130	2125	2115	2142	2127	5	640	100	1490	5	1	5014000	107	111.84	1.13	12	0.06	19.00	1882.00	2280	20240522	-6.80	2020	20231206	5.20	2280	-6.80	20240522	2055	3.41	20240102	2280	-6.80	20240522	2020	5.20	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
133	20241008	121315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	6508305	3110	431.35	2135	2135	2085	2775	1495	2135	2092.70	0.00	0	584	2145	2140	2130	2125	2115	2142	2127	5	640	100	1490	5	1	5014000	107	111.84	1.13	12	0.06	19.00	1882.00	2280	20240522	-6.80	2020	20231206	5.20	2280	-6.80	20240522	2055	3.41	20240102	2280	-6.80	20240522	2020	5.20	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
134	20241008	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	6508305	3110	431.35	2135	2135	2085	2775	1495	2135	2092.70	0.00	0	584	2145	2140	2130	2125	2115	2142	2127	5	640	100	1490	5	1	5014000	107	111.84	1.13	12	0.06	19.00	1882.00	2280	20240522	-6.80	2020	20231206	5.20	2280	-6.80	20240522	2055	3.41	20240102	2280	-6.80	20240522	2020	5.20	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
135	20241008	101314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-50	5	-2.34	6295805	3010	417.48	2135	2135	2085	2775	1495	2135	2091.63	0.00	0	584	2145	2140	2130	2125	2115	2142	2127	5	640	100	1490	5	1	5014000	105	109.74	1.11	12	0.06	19.00	1882.00	2280	20240522	-8.55	2020	20231206	3.22	2280	-8.55	20240522	2055	1.46	20240102	2280	-8.55	20240522	2020	3.22	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
136	20241008	091319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	533750	250	34.67	2135	2135	2135	2775	1495	2135	2135.00	0.00	0	0	2145	2140	2130	2125	2115	2142	2127	5	640	100	1490	5	1	5014000	107	112.37	1.13	12	0.00	19.00	1882.00	2280	20240522	-6.36	2020	20231206	5.69	2280	-6.36	20240522	2055	3.89	20240102	2280	-6.36	20240522	2020	5.69	20231206	0.00	N	450050	100	5 억		141	N	N	0	N	00	N
137	20241007	161335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	40	2	1.91	1535660	721	52.21	2130	2135	2120	2720	1470	2095	2129.90	0.00	0	-29	2115	2105	2100	2090	2085	2102	2087	5	625	100	1460	5	1	5014000	107	112.37	1.13	12	0.01	19.00	1882.00	2280	20240522	-6.36	2020	20231206	5.69	2280	-6.36	20240522	2055	3.89	20240102	2280	-6.36	20240522	2020	5.69	20231206	0.00	N	450050	100	5 억		170	N	N	0	N	00	N
138	20241007	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	40	2	1.91	1535660	721	52.21	2130	2135	2120	2720	1470	2095	2129.90	0.00	0	-29	2115	2105	2100	2090	2085	2102	2087	5	625	100	1460	5	1	5014000	107	112.37	1.13	12	0.01	19.00	1882.00	2280	20240522	-6.36	2020	20231206	5.69	2280	-6.36	20240522	2055	3.89	20240102	2280	-6.36	20240522	2020	5.69	20231206	0.00	N	450050	100	5 억		170	N	N	0	N	00	N
139	20241007	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	40	2	1.91	1535660	721	52.21	2130	2135	2120	2720	1470	2095	2129.90	0.00	0	-29	2115	2105	2100	2090	2085	2102	2087	5	625	100	1460	5	1	5014000	107	112.37	1.13	12	0.01	19.00	1882.00	2280	20240522	-6.36	2020	20231206	5.69	2280	-6.36	20240522	2055	3.89	20240102	2280	-6.36	20240522	2020	5.69	20231206	0.00	N	450050	100	5 억		170	N	N	0	N	00	N
140	20241007	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	40	2	1.91	1535660	721	52.21	2130	2135	2120	2720	1470	2095	2129.90	0.00	0	-29	2115	2105	2100	2090	2085	2102	2087	5	625	100	1460	5	1	5014000	107	112.37	1.13	12	0.01	19.00	1882.00	2280	20240522	-6.36	2020	20231206	5.69	2280	-6.36	20240522	2055	3.89	20240102	2280	-6.36	20240522	2020	5.69	20231206	0.00	N	450050	100	5 억		170	N	N	0	N	00	N
141	20241007	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	35	2	1.67	2130	1	0.07	2130	2130	2130	2720	1470	2095	2130.00	0.00	0	-1	2115	2105	2100	2090	2085	2102	2087	5	625	100	1460	5	1	5014000	107	112.11	1.13	12	0.00	19.00	1882.00	2280	20240522	-6.58	2020	20231206	5.45	2280	-6.58	20240522	2055	3.65	20240102	2280	-6.58	20240522	2020	5.45	20231206	0.00	N	450050	100	5 억		170	N	N	0	N	00	N
142	20241007	111215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	35	2	1.67	2130	1	0.07	2130	2130	2130	2720	1470	2095	2130.00	0.00	0	-1	2115	2105	2100	2090	2085	2102	2087	5	625	100	1460	5	1	5014000	107	112.11	1.13	12	0.00	19.00	1882.00	2280	20240522	-6.58	2020	20231206	5.45	2280	-6.58	20240522	2055	3.65	20240102	2280	-6.58	20240522	2020	5.45	20231206	0.00	N	450050	100	5 억		170	N	N	0	N	00	N
143	20241007	101207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	35	2	1.67	2130	1	0.07	2130	2130	2130	2720	1470	2095	2130.00	0.00	0	-1	2115	2105	2100	2090	2085	2102	2087	5	625	100	1460	5	1	5014000	107	112.11	1.13	12	0.00	19.00	1882.00	2280	20240522	-6.58	2020	20231206	5.45	2280	-6.58	20240522	2055	3.65	20240102	2280	-6.58	20240522	2020	5.45	20231206	0.00	N	450050	100	5 억		170	N	N	0	N	00	N
144	20241007	091250	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	2115	2105	2100	2090	2085	2102	2087	5	625	100	1460	5	1	5014000	105	110.26	1.11	12	0.00	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		170	N	N	0	N	00	N
145	20241004	161130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	2905765	1381	232.10	2105	2110	2095	2735	1475	2105	2104.10	0.00	0	40	2121	2112	2101	2092	2081	2107	2087	5	630	100	1470	5	1	5014000	105	110.26	1.11	12	0.03	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		142	N	N	0	N	00	N
146	20241004	151148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	2905765	1381	232.10	2105	2110	2095	2735	1475	2105	2104.10	0.00	0	40	2121	2112	2101	2092	2081	2107	2087	5	630	100	1470	5	1	5014000	105	110.26	1.11	12	0.03	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		142	N	N	0	N	00	N
147	20241004	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	2905765	1381	232.10	2105	2110	2095	2735	1475	2105	2104.10	0.00	0	40	2121	2112	2101	2092	2081	2107	2087	5	630	100	1470	5	1	5014000	105	110.26	1.11	12	0.03	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		142	N	N	0	N	00	N
148	20241004	131147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	2905765	1381	232.10	2105	2110	2095	2735	1475	2105	2104.10	0.00	0	40	2121	2112	2101	2092	2081	2107	2087	5	630	100	1470	5	1	5014000	105	110.26	1.11	12	0.03	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억		142	N	N	0	N	00	N
149	20241004	121142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	2402065	1141	191.76	2105	2110	2105	2735	1475	2105	2105.23	0.00	0	28	2121	2112	2101	2092	2081	2107	2087	5	630	100	1470	5	1	5014000	106	110.79	1.12	12	0.02	19.00	1882.00	2280	20240522	-7.68	2020	20231206	4.21	2280	-7.68	20240522	2055	2.43	20240102	2280	-7.68	20240522	2020	4.21	20231206	0.00	N	450050	100	5 억		142	N	N	0	N	00	N
150	20241004	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	221285	105	17.65	2105	2110	2105	2735	1475	2105	2107.48	0.00	0	2	2121	2112	2101	2092	2081	2107	2087	5	630	100	1470	5	1	5014000	106	110.79	1.12	12	0.00	19.00	1882.00	2280	20240522	-7.68	2020	20231206	4.21	2280	-7.68	20240522	2055	2.43	20240102	2280	-7.68	20240522	2020	4.21	20231206	0.00	N	450050	100	5 억		142	N	N	0	N	00	N
151	20241004	101138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	6325	3	0.50	2105	2110	2105	2735	1475	2105	2108.33	0.00	0	2	2121	2112	2101	2092	2081	2107	2087	5	630	100	1470	5	1	5014000	106	111.05	1.12	12	0.00	19.00	1882.00	2280	20240522	-7.46	2020	20231206	4.46	2280	-7.46	20240522	2055	2.68	20240102	2280	-7.46	20240522	2020	4.46	20231206	0.00	N	450050	100	5 억		142	N	N	0	N	00	N
152	20241004	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	2105	1	0.17	2105	2105	2105	2735	1475	2105	2105.00	0.00	0	0	2121	2112	2101	2092	2081	2107	2087	5	630	100	1470	5	1	5014000	106	110.79	1.12	12	0.00	19.00	1882.00	2280	20240522	-7.68	2020	20231206	4.21	2280	-7.68	20240522	2055	2.43	20240102	2280	-7.68	20240522	2020	4.21	20231206	0.00	N	450050	100	5 억		142	N	N	0	N	00	N
153	20241002	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	1249130	595	21.16	2110	2110	2090	2740	1480	2110	2099.38	0.00	0	200	2123	2116	2103	2096	2083	2120	2100	5	630	100	1470	5	1	5014000	106	110.79	1.12	12	0.01	19.00	1882.00	2280	20240522	-7.68	2020	20231206	4.21	2280	-7.68	20240522	2055	2.43	20240102	2280	-7.68	20240522	2020	4.21	20231206	0.00	N	450050	100	5 억		142	N	N	0	N	00	N
154	20241002	151144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	1249130	595	21.16	2110	2110	2090	2740	1480	2110	2099.38	0.00	0	200	2123	2116	2103	2096	2083	2120	2100	5	630	100	1470	5	1	5014000	106	110.79	1.12	12	0.01	19.00	1882.00	2280	20240522	-7.68	2020	20231206	4.21	2280	-7.68	20240522	2055	2.43	20240102	2280	-7.68	20240522	2020	4.21	20231206	0.00	N	450050	100	5 억		142	N	N	0	N	00	N
155	20241002	141145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	1051260	501	17.82	2110	2110	2090	2740	1480	2110	2098.32	0.00	0	200	2123	2116	2103	2096	2083	2120	2100	5	630	100	1470	5	1	5014000	106	110.79	1.12	12	0.01	19.00	1882.00	2280	20240522	-7.68	2020	20231206	4.21	2280	-7.68	20240522	2055	2.43	20240102	2280	-7.68	20240522	2020	4.21	20231206	0.00	N	450050	100	5 억		142	N	N	0	N	00	N
156	20241002	131133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	641735	306	10.88	2110	2110	2090	2740	1480	2110	2097.17	0.00	0	200	2123	2116	2103	2096	2083	2120	2100	5	630	100	1470	5	1	5014000	106	111.05	1.12	12	0.01	19.00	1882.00	2280	20240522	-7.46	2020	20231206	4.46	2280	-7.46	20240522	2055	2.68	20240102	2280	-7.46	20240522	2020	4.46	20231206	0.00	N	450050	100	5 억		142	N	N	0	N	00	N
157	20241002	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	639625	305	10.85	2110	2110	2090	2740	1480	2110	2097.13	0.00	0	200	2123	2116	2103	2096	2083	2120	2100	5	630	100	1470	5	1	5014000	106	111.05	1.12	12	0.01	19.00	1882.00	2280	20240522	-7.46	2020	20231206	4.46	2280	-7.46	20240522	2055	2.68	20240102	2280	-7.46	20240522	2020	4.46	20231206	0.00	N	450050	100	5 억		142	N	N	0	N	00	N
158	20241002	111120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	639625	305	10.85	2110	2110	2090	2740	1480	2110	2097.13	0.00	0	200	2123	2116	2103	2096	2083	2120	2100	5	630	100	1470	5	1	5014000	106	111.05	1.12	12	0.01	19.00	1882.00	2280	20240522	-7.46	2020	20231206	4.46	2280	-7.46	20240522	2055	2.68	20240102	2280	-7.46	20240522	2020	4.46	20231206	0.00	N	450050	100	5 억		142	N	N	0	N	00	N
159	20241002	101115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	629075	300	10.67	2110	2110	2090	2740	1480	2110	2096.92	0.00	0	200	2123	2116	2103	2096	2083	2120	2100	5	630	100	1470	5	1	5014000	105	110.00	1.11	12	0.01	19.00	1882.00	2280	20240522	-8.33	2020	20231206	3.47	2280	-8.33	20240522	2055	1.70	20240102	2280	-8.33	20240522	2020	3.47	20231206	0.00	N	450050	100	5 억		142	N	N	0	N	00	N
160	20241002	091116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	315575	150	5.33	2110	2110	2090	2740	1480	2110	2103.83	0.00	0	50	2123	2116	2103	2096	2083	2120	2100	5	630	100	1470	5	1	5014000	105	110.00	1.11	12	0.00	19.00	1882.00	2280	20240522	-8.33	2020	20231206	3.47	2280	-8.33	20240522	2055	1.70	20240102	2280	-8.33	20240522	2020	3.47	20231206	0.00	N	450050	100	5 억		142	N	N	0	N	00	N