KissMeData/475250/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	161456	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	12894620	6042	178.34	2135	2140	2130	2765	1495	2130	2134.16	0.19	0	12	2140	2135	2130	2125	2120	2137	2127	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.16	0.00	0.00	5200	20240424	-58.94	2095	20241002	1.91	5200	-58.94	20240424	2095	1.91	20241002	5200	-58.94	20240424	2095	1.91	20241002	0.00	N	475250	100	3 억		7004	N	N	0	N	00	N
3	20241031	151518	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	12894620	6042	178.34	2135	2140	2130	2765	1495	2130	2134.16	0.19	0	12	2140	2135	2130	2125	2120	2137	2127	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.16	0.00	0.00	5200	20240424	-58.94	2095	20241002	1.91	5200	-58.94	20240424	2095	1.91	20241002	5200	-58.94	20240424	2095	1.91	20241002	0.00	N	475250	100	3 억		7004	N	N	0	N	00	N
4	20241031	141517	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	12894620	6042	178.34	2135	2140	2130	2765	1495	2130	2134.16	0.19	0	12	2140	2135	2130	2125	2120	2137	2127	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.16	0.00	0.00	5200	20240424	-58.94	2095	20241002	1.91	5200	-58.94	20240424	2095	1.91	20241002	5200	-58.94	20240424	2095	1.91	20241002	0.00	N	475250	100	3 억		7004	N	N	0	N	00	N
5	20241031	131519	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	2191805	1029	30.37	2135	2135	2130	2765	1495	2130	2130.03	0.19	0	0	2140	2135	2130	2125	2120	2137	2127	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-59.04	2095	20241002	1.67	5200	-59.04	20240424	2095	1.67	20241002	5200	-59.04	20240424	2095	1.67	20241002	0.00	N	475250	100	3 억		7004	N	N	0	N	00	N
6	20241031	121514	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	2151335	1010	29.81	2135	2135	2130	2765	1495	2130	2130.03	0.19	0	0	2140	2135	2130	2125	2120	2137	2127	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-59.04	2095	20241002	1.67	5200	-59.04	20240424	2095	1.67	20241002	5200	-59.04	20240424	2095	1.67	20241002	0.00	N	475250	100	3 억		7004	N	N	0	N	00	N
7	20241031	111513	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	2151335	1010	29.81	2135	2135	2130	2765	1495	2130	2130.03	0.19	0	0	2140	2135	2130	2125	2120	2137	2127	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-59.04	2095	20241002	1.67	5200	-59.04	20240424	2095	1.67	20241002	5200	-59.04	20240424	2095	1.67	20241002	0.00	N	475250	100	3 억		7004	N	N	0	N	00	N
8	20241031	101516	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	14945	7	0.21	2135	2135	2135	2765	1495	2130	2135.00	0.19	0	0	2140	2135	2130	2125	2120	2137	2127	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.94	2095	20241002	1.91	5200	-58.94	20240424	2095	1.91	20241002	5200	-58.94	20240424	2095	1.91	20241002	0.00	N	475250	100	3 억		7004	N	N	0	N	00	N
9	20241031	091513	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.19	0	0	2140	2135	2130	2125	2120	2137	2127	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.04	2095	20241002	1.67	5200	-59.04	20240424	2095	1.67	20241002	5200	-59.04	20240424	2095	1.67	20241002	0.00	N	475250	100	3 억		7004	N	N	0	N	00	N
10	20241030	161507	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	7215600	3388	94.45	2125	2135	2125	2780	1500	2140	2129.75	0.19	0	105	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.09	0.00	0.00	5200	20240424	-59.04	2095	20241002	1.67	5200	-59.04	20240424	2095	1.67	20241002	5200	-59.04	20240424	2095	1.67	20241002	0.00	N	475250	100	3 억		6899	N	N	0	N	00	N
11	20241030	151546	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	7215600	3388	94.45	2125	2135	2125	2780	1500	2140	2129.75	0.19	0	105	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.09	0.00	0.00	5200	20240424	-59.04	2095	20241002	1.67	5200	-59.04	20240424	2095	1.67	20241002	5200	-59.04	20240424	2095	1.67	20241002	0.00	N	475250	100	3 억		6899	N	N	0	N	00	N
12	20241030	141518	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	7145310	3355	93.53	2125	2135	2125	2780	1500	2140	2129.75	0.19	0	105	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.09	0.00	0.00	5200	20240424	-59.13	2095	20241002	1.43	5200	-59.13	20240424	2095	1.43	20241002	5200	-59.13	20240424	2095	1.43	20241002	0.00	N	475250	100	3 억		6899	N	N	0	N	00	N
13	20241030	131525	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	6781110	3184	88.76	2125	2135	2125	2780	1500	2140	2129.75	0.19	0	0	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.09	0.00	0.00	5200	20240424	-59.04	2095	20241002	1.67	5200	-59.04	20240424	2095	1.67	20241002	5200	-59.04	20240424	2095	1.67	20241002	0.00	N	475250	100	3 억		6899	N	N	0	N	00	N
14	20241030	121544	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	382590	180	5.02	2125	2135	2125	2780	1500	2140	2125.50	0.19	0	0	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.94	2095	20241002	1.91	5200	-58.94	20240424	2095	1.91	20241002	5200	-58.94	20240424	2095	1.91	20241002	0.00	N	475250	100	3 억		6899	N	N	0	N	00	N
15	20241030	111521	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	382590	180	5.02	2125	2135	2125	2780	1500	2140	2125.50	0.19	0	0	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.94	2095	20241002	1.91	5200	-58.94	20240424	2095	1.91	20241002	5200	-58.94	20240424	2095	1.91	20241002	0.00	N	475250	100	3 억		6899	N	N	0	N	00	N
16	20241030	101509	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	380455	179	4.99	2125	2135	2125	2780	1500	2140	2125.45	0.19	0	0	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.94	2095	20241002	1.91	5200	-58.94	20240424	2095	1.91	20241002	5200	-58.94	20240424	2095	1.91	20241002	0.00	N	475250	100	3 억		6899	N	N	0	N	00	N
17	20241030	091519	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.19	0	0	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.85	2095	20241002	2.15	5200	-58.85	20240424	2095	2.15	20241002	5200	-58.85	20240424	2095	2.15	20241002	0.00	N	475250	100	3 억		6899	N	N	0	N	00	N
18	20241029	161421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	7665600	3587	68.01	2135	2140	2125	2760	1490	2125	2137.05	0.19	0	0	2141	2132	2126	2117	2111	2137	2122	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.10	0.00	0.00	5200	20240424	-58.85	2095	20241002	2.15	5200	-58.85	20240424	2095	2.15	20241002	5200	-58.85	20240424	2095	2.15	20241002	0.00	N	475250	100	3 억		6899	N	N	0	N	00	N
19	20241029	151442	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	7663460	3586	67.99	2135	2140	2125	2760	1490	2125	2137.05	0.19	0	0	2141	2132	2126	2117	2111	2137	2122	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.10	0.00	0.00	5200	20240424	-59.04	2095	20241002	1.67	5200	-59.04	20240424	2095	1.67	20241002	5200	-59.04	20240424	2095	1.67	20241002	0.00	N	475250	100	3 억		6899	N	N	0	N	00	N
20	20241029	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	7307745	3419	64.83	2135	2140	2125	2760	1490	2125	2137.39	0.19	0	0	2141	2132	2126	2117	2111	2137	2122	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.09	0.00	0.00	5200	20240424	-58.85	2095	20241002	2.15	5200	-58.85	20240424	2095	2.15	20241002	5200	-58.85	20240424	2095	2.15	20241002	0.00	N	475250	100	3 억		6899	N	N	0	N	00	N
21	20241029	131429	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	7207165	3372	63.94	2135	2140	2125	2760	1490	2125	2137.36	0.19	0	0	2141	2132	2126	2117	2111	2137	2122	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.09	0.00	0.00	5200	20240424	-58.85	2095	20241002	2.15	5200	-58.85	20240424	2095	2.15	20241002	5200	-58.85	20240424	2095	2.15	20241002	0.00	N	475250	100	3 억		6899	N	N	0	N	00	N
22	20241029	121430	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	7207165	3372	63.94	2135	2140	2125	2760	1490	2125	2137.36	0.19	0	0	2141	2132	2126	2117	2111	2137	2122	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.09	0.00	0.00	5200	20240424	-58.85	2095	20241002	2.15	5200	-58.85	20240424	2095	2.15	20241002	5200	-58.85	20240424	2095	2.15	20241002	0.00	N	475250	100	3 억		6899	N	N	0	N	00	N
23	20241029	111455	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	1554310	729	13.82	2135	2135	2125	2760	1490	2125	2132.11	0.19	0	0	2141	2132	2126	2117	2111	2137	2122	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-59.04	2095	20241002	1.67	5200	-59.04	20240424	2095	1.67	20241002	5200	-59.04	20240424	2095	1.67	20241002	0.00	N	475250	100	3 억		6899	N	N	0	N	00	N
24	20241029	101428	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	1509580	708	13.42	2135	2135	2125	2760	1490	2125	2132.18	0.19	0	0	2141	2132	2126	2117	2111	2137	2122	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-58.94	2095	20241002	1.91	5200	-58.94	20240424	2095	1.91	20241002	5200	-58.94	20240424	2095	1.91	20241002	0.00	N	475250	100	3 억		6899	N	N	0	N	00	N
25	20241028	161407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	11206675	5274	493.82	2120	2135	2120	2775	1495	2135	2124.89	0.19	0	-19	2155	2145	2135	2125	2115	2140	2120	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.14	0.00	0.00	5200	20240424	-59.13	2095	20241002	1.43	5200	-59.13	20240424	2095	1.43	20241002	5200	-59.13	20240424	2095	1.43	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
26	20241028	151426	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	11200300	5271	493.54	2120	2135	2120	2775	1495	2135	2124.89	0.19	0	-19	2155	2145	2135	2125	2115	2140	2120	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.14	0.00	0.00	5200	20240424	-59.13	2095	20241002	1.43	5200	-59.13	20240424	2095	1.43	20241002	5200	-59.13	20240424	2095	1.43	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
27	20241028	141428	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	11157800	5251	491.67	2120	2135	2120	2775	1495	2135	2124.89	0.19	0	-19	2155	2145	2135	2125	2115	2140	2120	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.14	0.00	0.00	5200	20240424	-59.13	2095	20241002	1.43	5200	-59.13	20240424	2095	1.43	20241002	5200	-59.13	20240424	2095	1.43	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
28	20241028	131421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	11157800	5251	491.67	2120	2135	2120	2775	1495	2135	2124.89	0.19	0	-19	2155	2145	2135	2125	2115	2140	2120	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.14	0.00	0.00	5200	20240424	-59.13	2095	20241002	1.43	5200	-59.13	20240424	2095	1.43	20241002	5200	-59.13	20240424	2095	1.43	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
29	20241028	121422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	834550	393	36.80	2120	2135	2120	2775	1495	2135	2123.54	0.19	0	-13	2155	2145	2135	2125	2115	2140	2120	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.13	2095	20241002	1.43	5200	-59.13	20240424	2095	1.43	20241002	5200	-59.13	20240424	2095	1.43	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
30	20241028	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	503050	237	22.19	2120	2135	2120	2775	1495	2135	2122.57	0.19	0	-19	2155	2145	2135	2125	2115	2140	2120	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.13	2095	20241002	1.43	5200	-59.13	20240424	2095	1.43	20241002	5200	-59.13	20240424	2095	1.43	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
31	20241028	101407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	288425	136	12.73	2120	2135	2120	2775	1495	2135	2120.77	0.19	0	-19	2155	2145	2135	2125	2115	2140	2120	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.94	2095	20241002	1.91	5200	-58.94	20240424	2095	1.91	20241002	5200	-58.94	20240424	2095	1.91	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
32	20241028	091418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	273480	129	12.08	2120	2120	2120	2775	1495	2135	2120.00	0.19	0	-19	2155	2145	2135	2125	2115	2140	2120	4	640	100	1490	5	1	3700000	78	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.23	2095	20241002	1.19	5200	-59.23	20240424	2095	1.19	20241002	5200	-59.23	20240424	2095	1.19	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
33	20241025	161418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	2274420	1068	5.23	2145	2145	2125	2785	1505	2145	2129.61	0.19	0	0	2185	2165	2140	2120	2095	2175	2130	4	640	100	1500	5	1	3700000	79	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-58.94	2095	20241002	1.91	5200	-58.94	20240424	2095	1.91	20241002	5200	-58.94	20240424	2095	1.91	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
34	20241025	151424	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	2274420	1068	5.23	2145	2145	2125	2785	1505	2145	2129.61	0.19	0	0	2185	2165	2140	2120	2095	2175	2130	4	640	100	1500	5	1	3700000	79	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-58.94	2095	20241002	1.91	5200	-58.94	20240424	2095	1.91	20241002	5200	-58.94	20240424	2095	1.91	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
35	20241025	141420	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	616415	288	1.41	2145	2145	2130	2785	1505	2145	2140.33	0.19	0	0	2185	2165	2140	2120	2095	2175	2130	4	640	100	1500	5	1	3700000	79	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.04	2095	20241002	1.67	5200	-59.04	20240424	2095	1.67	20241002	5200	-59.04	20240424	2095	1.67	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
36	20241025	131421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	610025	285	1.39	2145	2145	2135	2785	1505	2145	2140.44	0.19	0	0	2185	2165	2140	2120	2095	2175	2130	4	640	100	1500	5	1	3700000	79	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-58.94	2095	20241002	1.91	5200	-58.94	20240424	2095	1.91	20241002	5200	-58.94	20240424	2095	1.91	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
37	20241025	121425	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	496870	232	1.14	2145	2145	2135	2785	1505	2145	2141.68	0.19	0	0	2185	2165	2140	2120	2095	2175	2130	4	640	100	1500	5	1	3700000	79	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-58.75	2095	20241002	2.39	5200	-58.75	20240424	2095	2.39	20241002	5200	-58.75	20240424	2095	2.39	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
38	20241025	111418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	481855	225	1.10	2145	2145	2135	2785	1505	2145	2141.58	0.19	0	0	2185	2165	2140	2120	2095	2175	2130	4	640	100	1500	5	1	3700000	79	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-58.75	2095	20241002	2.39	5200	-58.75	20240424	2095	2.39	20241002	5200	-58.75	20240424	2095	2.39	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
39	20241025	101418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	57915	27	0.13	2145	2145	2145	2785	1505	2145	2145.00	0.19	0	0	2185	2165	2140	2120	2095	2175	2130	4	640	100	1500	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.75	2095	20241002	2.39	5200	-58.75	20240424	2095	2.39	20241002	5200	-58.75	20240424	2095	2.39	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
40	20241025	091422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.19	0	0	2185	2165	2140	2120	2095	2175	2130	4	640	100	1500	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.75	2095	20241002	2.39	5200	-58.75	20240424	2095	2.39	20241002	5200	-58.75	20240424	2095	2.39	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
41	20241024	161351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	43801565	20431	312.21	2115	2160	2115	2765	1495	2130	2143.88	0.19	0	0	2143	2136	2123	2116	2103	2140	2120	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.55	0.00	0.00	5200	20240424	-58.75	2095	20241002	2.39	5200	-58.75	20240424	2095	2.39	20241002	5200	-58.75	20240424	2095	2.39	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
42	20241024	151406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	40584065	18931	289.29	2115	2160	2115	2765	1495	2130	2143.79	0.19	0	0	2143	2136	2123	2116	2103	2140	2120	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.51	0.00	0.00	5200	20240424	-58.75	2095	20241002	2.39	5200	-58.75	20240424	2095	2.39	20241002	5200	-58.75	20240424	2095	2.39	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
43	20241024	141351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	25	2	1.17	37559615	17521	267.74	2115	2160	2115	2765	1495	2130	2143.69	0.19	0	0	2143	2136	2123	2116	2103	2140	2120	4	635	100	1490	5	1	3700000	80	0.00	0.00	12	0.47	0.00	0.00	5200	20240424	-58.56	2095	20241002	2.86	5200	-58.56	20240424	2095	2.86	20241002	5200	-58.56	20240424	2095	2.86	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
44	20241024	131403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	25	2	1.17	37559615	17521	267.74	2115	2160	2115	2765	1495	2130	2143.69	0.19	0	0	2143	2136	2123	2116	2103	2140	2120	4	635	100	1490	5	1	3700000	80	0.00	0.00	12	0.47	0.00	0.00	5200	20240424	-58.56	2095	20241002	2.86	5200	-58.56	20240424	2095	2.86	20241002	5200	-58.56	20240424	2095	2.86	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
45	20241024	121355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	25	2	1.17	37559615	17521	267.74	2115	2160	2115	2765	1495	2130	2143.69	0.19	0	0	2143	2136	2123	2116	2103	2140	2120	4	635	100	1490	5	1	3700000	80	0.00	0.00	12	0.47	0.00	0.00	5200	20240424	-58.56	2095	20241002	2.86	5200	-58.56	20240424	2095	2.86	20241002	5200	-58.56	20240424	2095	2.86	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
46	20241024	111356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	25	2	1.17	37559615	17521	267.74	2115	2160	2115	2765	1495	2130	2143.69	0.19	0	0	2143	2136	2123	2116	2103	2140	2120	4	635	100	1490	5	1	3700000	80	0.00	0.00	12	0.47	0.00	0.00	5200	20240424	-58.56	2095	20241002	2.86	5200	-58.56	20240424	2095	2.86	20241002	5200	-58.56	20240424	2095	2.86	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
47	20241024	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	25500	12	0.18	2115	2130	2115	2765	1495	2130	2125.00	0.19	0	0	2143	2136	2123	2116	2103	2140	2120	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.04	2095	20241002	1.67	5200	-59.04	20240424	2095	1.67	20241002	5200	-59.04	20240424	2095	1.67	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
48	20241024	091518	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.19	0	0	2143	2136	2123	2116	2103	2140	2120	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.04	2095	20241002	1.67	5200	-59.04	20240424	2095	1.67	20241002	5200	-59.04	20240424	2095	1.67	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
49	20241023	161400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	13895145	6544	451.62	2120	2130	2110	2760	1490	2125	2123.34	0.19	0	0	2135	2130	2125	2120	2115	2132	2122	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.18	0.00	0.00	5200	20240424	-59.04	2095	20241002	1.67	5200	-59.04	20240424	2095	1.67	20241002	5200	-59.04	20240424	2095	1.67	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
50	20241023	151431	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	13895145	6544	451.62	2120	2130	2110	2760	1490	2125	2123.34	0.19	0	0	2135	2130	2125	2120	2115	2132	2122	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.18	0.00	0.00	5200	20240424	-59.04	2095	20241002	1.67	5200	-59.04	20240424	2095	1.67	20241002	5200	-59.04	20240424	2095	1.67	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
51	20241023	141434	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	13890885	6542	451.48	2120	2125	2110	2760	1490	2125	2123.34	0.19	0	0	2135	2130	2125	2120	2115	2132	2122	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.18	0.00	0.00	5200	20240424	-59.13	2095	20241002	1.43	5200	-59.13	20240424	2095	1.43	20241002	5200	-59.13	20240424	2095	1.43	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
52	20241023	131412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	3265885	1542	106.42	2120	2125	2110	2760	1490	2125	2117.95	0.19	0	0	2135	2130	2125	2120	2115	2132	2122	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.04	0.00	0.00	5200	20240424	-59.13	2095	20241002	1.43	5200	-59.13	20240424	2095	1.43	20241002	5200	-59.13	20240424	2095	1.43	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
53	20241023	121408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	3259510	1539	106.21	2120	2125	2110	2760	1490	2125	2117.94	0.19	0	0	2135	2130	2125	2120	2115	2132	2122	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.04	0.00	0.00	5200	20240424	-59.13	2095	20241002	1.43	5200	-59.13	20240424	2095	1.43	20241002	5200	-59.13	20240424	2095	1.43	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
54	20241023	111401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	3112885	1470	101.45	2120	2125	2110	2760	1490	2125	2117.61	0.19	0	0	2135	2130	2125	2120	2115	2132	2122	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.04	0.00	0.00	5200	20240424	-59.13	2095	20241002	1.43	5200	-59.13	20240424	2095	1.43	20241002	5200	-59.13	20240424	2095	1.43	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
55	20241023	101405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	2150290	1017	70.19	2120	2125	2110	2760	1490	2125	2114.35	0.19	0	0	2135	2130	2125	2120	2115	2132	2122	4	635	100	1480	5	1	3700000	78	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-59.42	2095	20241002	0.72	5200	-59.42	20240424	2095	0.72	20241002	5200	-59.42	20240424	2095	0.72	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
56	20241023	091405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	8480	4	0.28	2120	2120	2120	2760	1490	2125	2120.00	0.19	0	0	2135	2130	2125	2120	2115	2132	2122	4	635	100	1480	5	1	3700000	78	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.23	2095	20241002	1.19	5200	-59.23	20240424	2095	1.19	20241002	5200	-59.23	20240424	2095	1.19	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
57	20241022	161348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	3081125	1449	65.27	2120	2130	2120	2775	1495	2135	2126.38	0.19	0	0	2148	2141	2128	2121	2108	2145	2125	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.04	0.00	0.00	5200	20240424	-59.13	2095	20241002	1.43	5200	-59.13	20240424	2095	1.43	20241002	5200	-59.13	20240424	2095	1.43	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
58	20241022	151408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	1795500	844	38.02	2120	2130	2120	2775	1495	2135	2127.37	0.19	0	0	2148	2141	2128	2121	2108	2145	2125	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-59.04	2095	20241002	1.67	5200	-59.04	20240424	2095	1.67	20241002	5200	-59.04	20240424	2095	1.67	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
59	20241022	141407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	1782720	838	37.75	2120	2130	2120	2775	1495	2135	2127.35	0.19	0	0	2148	2141	2128	2121	2108	2145	2125	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-59.13	2095	20241002	1.43	5200	-59.13	20240424	2095	1.43	20241002	5200	-59.13	20240424	2095	1.43	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
60	20241022	131406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	1761470	828	37.30	2120	2130	2120	2775	1495	2135	2127.38	0.19	0	0	2148	2141	2128	2121	2108	2145	2125	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-59.13	2095	20241002	1.43	5200	-59.13	20240424	2095	1.43	20241002	5200	-59.13	20240424	2095	1.43	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
61	20241022	121402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	1752970	824	37.12	2120	2130	2120	2775	1495	2135	2127.39	0.19	0	0	2148	2141	2128	2121	2108	2145	2125	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-59.13	2095	20241002	1.43	5200	-59.13	20240424	2095	1.43	20241002	5200	-59.13	20240424	2095	1.43	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
62	20241022	111357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	1744470	820	36.94	2120	2130	2120	2775	1495	2135	2127.40	0.19	0	0	2148	2141	2128	2121	2108	2145	2125	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-59.13	2095	20241002	1.43	5200	-59.13	20240424	2095	1.43	20241002	5200	-59.13	20240424	2095	1.43	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
63	20241022	101359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	38310	18	0.81	2120	2130	2120	2775	1495	2135	2128.33	0.19	0	0	2148	2141	2128	2121	2108	2145	2125	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.04	2095	20241002	1.67	5200	-59.04	20240424	2095	1.67	20241002	5200	-59.04	20240424	2095	1.67	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
64	20241022	091359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	2120	1	0.05	2120	2120	2120	2775	1495	2135	2120.00	0.19	0	0	2148	2141	2128	2121	2108	2145	2125	4	640	100	1490	5	1	3700000	78	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.23	2095	20241002	1.19	5200	-59.23	20240424	2095	1.19	20241002	5200	-59.23	20240424	2095	1.19	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
65	20241021	161342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	4708015	2220	348.51	2130	2135	2115	2765	1495	2130	2120.73	0.19	0	816	2150	2140	2125	2115	2100	2145	2120	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.06	0.00	0.00	5200	20240424	-58.94	2095	20241002	1.91	5200	-58.94	20240424	2095	1.91	20241002	5200	-58.94	20240424	2095	1.91	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
66	20241021	151353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	4686665	2210	346.94	2130	2130	2115	2765	1495	2130	2120.66	0.19	0	816	2150	2140	2125	2115	2100	2145	2120	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.06	0.00	0.00	5200	20240424	-59.04	2095	20241002	1.67	5200	-59.04	20240424	2095	1.67	20241002	5200	-59.04	20240424	2095	1.67	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
67	20241021	141355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	2942240	1391	218.37	2130	2130	2115	2765	1495	2130	2115.20	0.19	0	0	2150	2140	2125	2115	2100	2145	2120	4	635	100	1490	5	1	3700000	78	0.00	0.00	12	0.04	0.00	0.00	5200	20240424	-59.33	2095	20241002	0.95	5200	-59.33	20240424	2095	0.95	20241002	5200	-59.33	20240424	2095	0.95	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
68	20241021	131352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	2163920	1023	160.60	2130	2130	2115	2765	1495	2130	2115.27	0.19	0	0	2150	2140	2125	2115	2100	2145	2120	4	635	100	1490	5	1	3700000	78	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-59.33	2095	20241002	0.95	5200	-59.33	20240424	2095	0.95	20241002	5200	-59.33	20240424	2095	0.95	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
69	20241021	121350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	1825520	863	135.48	2130	2130	2115	2765	1495	2130	2115.32	0.19	0	0	2150	2140	2125	2115	2100	2145	2120	4	635	100	1490	5	1	3700000	78	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-59.33	2095	20241002	0.95	5200	-59.33	20240424	2095	0.95	20241002	5200	-59.33	20240424	2095	0.95	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
70	20241021	111343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	1260815	596	93.56	2130	2130	2115	2765	1495	2130	2115.46	0.19	0	0	2150	2140	2125	2115	2100	2145	2120	4	635	100	1490	5	1	3700000	78	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-59.33	2095	20241002	0.95	5200	-59.33	20240424	2095	0.95	20241002	5200	-59.33	20240424	2095	0.95	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
71	20241021	101350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	17040	8	1.26	2130	2130	2130	2765	1495	2130	2130.00	0.19	0	0	2150	2140	2125	2115	2100	2145	2120	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.04	2095	20241002	1.67	5200	-59.04	20240424	2095	1.67	20241002	5200	-59.04	20240424	2095	1.67	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
72	20241021	091347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.19	0	0	2150	2140	2125	2115	2100	2145	2120	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.04	2095	20241002	1.67	5200	-59.04	20240424	2095	1.67	20241002	5200	-59.04	20240424	2095	1.67	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
73	20241018	161344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	1346120	637	23.41	2115	2135	2110	2765	1495	2130	2113.22	0.19	0	0	2143	2136	2133	2126	2123	2135	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-59.04	2095	20241002	1.67	5200	-59.04	20240424	2095	1.67	20241002	5200	-59.04	20240424	2095	1.67	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
74	20241018	151422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	1316300	623	22.90	2115	2135	2110	2765	1495	2130	2112.84	0.19	0	0	2143	2136	2133	2126	2123	2135	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-59.13	2095	20241002	1.43	5200	-59.13	20240424	2095	1.43	20241002	5200	-59.13	20240424	2095	1.43	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
75	20241018	141421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	1312050	621	22.82	2115	2135	2110	2765	1495	2130	2112.80	0.19	0	0	2143	2136	2133	2126	2123	2135	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-59.13	2095	20241002	1.43	5200	-59.13	20240424	2095	1.43	20241002	5200	-59.13	20240424	2095	1.43	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
76	20241018	131403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	1305675	618	22.71	2115	2135	2110	2765	1495	2130	2112.74	0.19	0	0	2143	2136	2133	2126	2123	2135	2125	4	635	100	1490	5	1	3700000	78	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-59.23	2095	20241002	1.19	5200	-59.23	20240424	2095	1.19	20241002	5200	-59.23	20240424	2095	1.19	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
77	20241018	121417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	1305675	618	22.71	2115	2135	2110	2765	1495	2130	2112.74	0.19	0	0	2143	2136	2133	2126	2123	2135	2125	4	635	100	1490	5	1	3700000	78	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-59.23	2095	20241002	1.19	5200	-59.23	20240424	2095	1.19	20241002	5200	-59.23	20240424	2095	1.19	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
78	20241018	111410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	1297180	614	22.57	2115	2135	2110	2765	1495	2130	2112.67	0.19	0	0	2143	2136	2133	2126	2123	2135	2125	4	635	100	1490	5	1	3700000	78	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-59.33	2095	20241002	0.95	5200	-59.33	20240424	2095	0.95	20241002	5200	-59.33	20240424	2095	0.95	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
79	20241018	101356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	1297180	614	22.57	2115	2135	2110	2765	1495	2130	2112.67	0.19	0	0	2143	2136	2133	2126	2123	2135	2125	4	635	100	1490	5	1	3700000	78	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-59.33	2095	20241002	0.95	5200	-59.33	20240424	2095	0.95	20241002	5200	-59.33	20240424	2095	0.95	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
80	20241018	091354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.19	0	0	2143	2136	2133	2126	2123	2135	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.04	2095	20241002	1.67	5200	-59.04	20240424	2095	1.67	20241002	5200	-59.04	20240424	2095	1.67	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
81	20241017	161348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	5796530	2721	517.30	2130	2140	2130	2775	1495	2135	2130.29	0.19	0	0	2151	2142	2131	2122	2111	2147	2127	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.07	0.00	0.00	5200	20240424	-59.04	2095	20241002	1.67	5200	-59.04	20240424	2095	1.67	20241002	5200	-59.04	20240424	2095	1.67	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
82	20241017	151354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	5698550	2675	508.56	2130	2140	2130	2775	1495	2135	2130.30	0.19	0	31	2151	2142	2131	2122	2111	2147	2127	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.07	0.00	0.00	5200	20240424	-59.04	2095	20241002	1.67	5200	-59.04	20240424	2095	1.67	20241002	5200	-59.04	20240424	2095	1.67	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
83	20241017	141400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	4154300	1950	370.72	2130	2140	2130	2775	1495	2135	2130.41	0.19	0	31	2151	2142	2131	2122	2111	2147	2127	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.05	0.00	0.00	5200	20240424	-58.94	2095	20241002	1.91	5200	-58.94	20240424	2095	1.91	20241002	5200	-58.94	20240424	2095	1.91	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
84	20241017	131352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	3874615	1819	345.82	2130	2140	2130	2775	1495	2135	2130.08	0.19	0	0	2151	2142	2131	2122	2111	2147	2127	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.05	0.00	0.00	5200	20240424	-59.04	2095	20241002	1.67	5200	-59.04	20240424	2095	1.67	20241002	5200	-59.04	20240424	2095	1.67	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
85	20241017	121359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	3853315	1809	343.92	2130	2140	2130	2775	1495	2135	2130.08	0.19	0	0	2151	2142	2131	2122	2111	2147	2127	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.05	0.00	0.00	5200	20240424	-59.04	2095	20241002	1.67	5200	-59.04	20240424	2095	1.67	20241002	5200	-59.04	20240424	2095	1.67	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
86	20241017	111357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	3842665	1804	342.97	2130	2140	2130	2775	1495	2135	2130.08	0.19	0	0	2151	2142	2131	2122	2111	2147	2127	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.05	0.00	0.00	5200	20240424	-58.94	2095	20241002	1.91	5200	-58.94	20240424	2095	1.91	20241002	5200	-58.94	20240424	2095	1.91	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
87	20241017	101353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	3842665	1804	342.97	2130	2140	2130	2775	1495	2135	2130.08	0.19	0	0	2151	2142	2131	2122	2111	2147	2127	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.05	0.00	0.00	5200	20240424	-58.94	2095	20241002	1.91	5200	-58.94	20240424	2095	1.91	20241002	5200	-58.94	20240424	2095	1.91	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
88	20241017	091344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.19	0	0	2151	2142	2131	2122	2111	2147	2127	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.94	2095	20241002	1.91	5200	-58.94	20240424	2095	1.91	20241002	5200	-58.94	20240424	2095	1.91	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
89	20241016	161337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	1119580	526	108.45	2125	2140	2120	2755	1485	2120	2128.48	0.19	0	208	2146	2132	2126	2112	2106	2130	2110	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-58.94	2095	20241002	1.91	5200	-58.94	20240424	2095	1.91	20241002	5200	-58.94	20240424	2095	1.91	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
90	20241016	151345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	669095	315	64.95	2125	2140	2120	2755	1485	2120	2124.11	0.19	0	208	2146	2132	2126	2112	2106	2130	2110	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.13	2095	20241002	1.43	5200	-59.13	20240424	2095	1.43	20241002	5200	-59.13	20240424	2095	1.43	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
91	20241016	141348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	669095	315	64.95	2125	2140	2120	2755	1485	2120	2124.11	0.19	0	208	2146	2132	2126	2112	2106	2130	2110	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.13	2095	20241002	1.43	5200	-59.13	20240424	2095	1.43	20241002	5200	-59.13	20240424	2095	1.43	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
92	20241016	131341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	639345	301	62.06	2125	2140	2120	2755	1485	2120	2124.07	0.19	0	194	2146	2132	2126	2112	2106	2130	2110	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.13	2095	20241002	1.43	5200	-59.13	20240424	2095	1.43	20241002	5200	-59.13	20240424	2095	1.43	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
93	20241016	121340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	558595	263	54.23	2125	2140	2120	2755	1485	2120	2123.94	0.19	0	161	2146	2132	2126	2112	2106	2130	2110	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.13	2095	20241002	1.43	5200	-59.13	20240424	2095	1.43	20241002	5200	-59.13	20240424	2095	1.43	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
94	20241016	111339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	537345	253	52.16	2125	2140	2120	2755	1485	2120	2123.89	0.19	0	151	2146	2132	2126	2112	2106	2130	2110	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.13	2095	20241002	1.43	5200	-59.13	20240424	2095	1.43	20241002	5200	-59.13	20240424	2095	1.43	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
95	20241016	101337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	239820	113	23.30	2125	2140	2120	2755	1485	2120	2122.30	0.19	0	16	2146	2132	2126	2112	2106	2130	2110	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.13	2095	20241002	1.43	5200	-59.13	20240424	2095	1.43	20241002	5200	-59.13	20240424	2095	1.43	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
96	20241016	091343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.19	0	0	2146	2132	2126	2112	2106	2130	2110	4	635	100	1480	5	1	3700000	78	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.23	2095	20241002	1.19	5200	-59.23	20240424	2095	1.19	20241002	5200	-59.23	20240424	2095	1.19	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
97	20241015	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	1028375	485	8.29	2135	2140	2120	2775	1495	2135	2120.36	0.19	0	-234	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	3700000	78	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.23	2095	20241002	1.19	5200	-59.23	20240424	2095	1.19	20241002	5200	-59.23	20240424	2095	1.19	20241002	0.00	N	475250	100	3 억		7152	N	N	0	N	00	N
98	20241015	151343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	502615	237	4.05	2135	2140	2120	2775	1495	2135	2120.74	0.19	0	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	3700000	78	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.23	2095	20241002	1.19	5200	-59.23	20240424	2095	1.19	20241002	5200	-59.23	20240424	2095	1.19	20241002	0.00	N	475250	100	3 억		7152	N	N	0	N	00	N
99	20241015	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	42575	20	0.34	2135	2140	2120	2775	1495	2135	2128.75	0.19	0	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	3700000	78	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.23	2095	20241002	1.19	5200	-59.23	20240424	2095	1.19	20241002	5200	-59.23	20240424	2095	1.19	20241002	0.00	N	475250	100	3 억		7152	N	N	0	N	00	N
100	20241015	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	42575	20	0.34	2135	2140	2120	2775	1495	2135	2128.75	0.19	0	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	3700000	78	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.23	2095	20241002	1.19	5200	-59.23	20240424	2095	1.19	20241002	5200	-59.23	20240424	2095	1.19	20241002	0.00	N	475250	100	3 억		7152	N	N	0	N	00	N
101	20241015	121342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	42575	20	0.34	2135	2140	2120	2775	1495	2135	2128.75	0.19	0	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	3700000	78	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.23	2095	20241002	1.19	5200	-59.23	20240424	2095	1.19	20241002	5200	-59.23	20240424	2095	1.19	20241002	0.00	N	475250	100	3 억		7152	N	N	0	N	00	N
102	20241015	111346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	21350	10	0.17	2135	2140	2120	2775	1495	2135	2135.00	0.19	0	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	3700000	78	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.23	2095	20241002	1.19	5200	-59.23	20240424	2095	1.19	20241002	5200	-59.23	20240424	2095	1.19	20241002	0.00	N	475250	100	3 억		7152	N	N	0	N	00	N
103	20241015	101343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	21350	10	0.17	2135	2140	2120	2775	1495	2135	2135.00	0.19	0	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	3700000	78	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.23	2095	20241002	1.19	5200	-59.23	20240424	2095	1.19	20241002	5200	-59.23	20240424	2095	1.19	20241002	0.00	N	475250	100	3 억		7152	N	N	0	N	00	N
104	20241015	091339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.19	0	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.94	2095	20241002	1.91	5200	-58.94	20240424	2095	1.91	20241002	5200	-58.94	20240424	2095	1.91	20241002	0.00	N	475250	100	3 억		7152	N	N	0	N	00	N
105	20241014	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	12462060	5852	1662.50	2135	2135	2120	2780	1500	2140	2129.54	0.19	0	5033	2153	2146	2133	2126	2113	2150	2130	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.16	0.00	0.00	5200	20240424	-58.94	2095	20241002	1.91	5200	-58.94	20240424	2095	1.91	20241002	5200	-58.94	20240424	2095	1.91	20241002	0.00	N	475250	100	3 억		7125	N	N	0	N	00	N
106	20241014	151322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	12462060	5852	1662.50	2135	2135	2120	2780	1500	2140	2129.54	0.19	0	5033	2153	2146	2133	2126	2113	2150	2130	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.16	0.00	0.00	5200	20240424	-58.94	2095	20241002	1.91	5200	-58.94	20240424	2095	1.91	20241002	5200	-58.94	20240424	2095	1.91	20241002	0.00	N	475250	100	3 억		7125	N	N	0	N	00	N
107	20241014	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	1284715	605	171.88	2135	2135	2120	2780	1500	2140	2123.50	0.19	0	6	2153	2146	2133	2126	2113	2150	2130	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-59.04	2095	20241002	1.67	5200	-59.04	20240424	2095	1.67	20241002	5200	-59.04	20240424	2095	1.67	20241002	0.00	N	475250	100	3 억		7125	N	N	0	N	00	N
108	20241014	131319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	447435	211	59.94	2135	2135	2120	2780	1500	2140	2120.55	0.19	0	0	2153	2146	2133	2126	2113	2150	2130	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.04	2095	20241002	1.67	5200	-59.04	20240424	2095	1.67	20241002	5200	-59.04	20240424	2095	1.67	20241002	0.00	N	475250	100	3 억		7125	N	N	0	N	00	N
109	20241014	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	438945	207	58.81	2135	2135	2120	2780	1500	2140	2120.51	0.19	0	0	2153	2146	2133	2126	2113	2150	2130	4	640	100	1490	5	1	3700000	78	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.23	2095	20241002	1.19	5200	-59.23	20240424	2095	1.19	20241002	5200	-59.23	20240424	2095	1.19	20241002	0.00	N	475250	100	3 억		7125	N	N	0	N	00	N
110	20241014	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	438945	207	58.81	2135	2135	2120	2780	1500	2140	2120.51	0.19	0	0	2153	2146	2133	2126	2113	2150	2130	4	640	100	1490	5	1	3700000	78	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.23	2095	20241002	1.19	5200	-59.23	20240424	2095	1.19	20241002	5200	-59.23	20240424	2095	1.19	20241002	0.00	N	475250	100	3 억		7125	N	N	0	N	00	N
111	20241014	101311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	226945	107	30.40	2135	2135	2120	2780	1500	2140	2120.98	0.19	0	0	2153	2146	2133	2126	2113	2150	2130	4	640	100	1490	5	1	3700000	78	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.23	2095	20241002	1.19	5200	-59.23	20240424	2095	1.19	20241002	5200	-59.23	20240424	2095	1.19	20241002	0.00	N	475250	100	3 억		7125	N	N	0	N	00	N
112	20241014	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.19	0	0	2153	2146	2133	2126	2113	2150	2130	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.85	2095	20241002	2.15	5200	-58.85	20240424	2095	2.15	20241002	5200	-58.85	20240424	2095	2.15	20241002	0.00	N	475250	100	3 억		7125	N	N	0	N	00	N
113	20241011	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	749160	352	8.06	2130	2140	2120	2765	1495	2130	2128.30	0.19	0	0	2153	2141	2118	2106	2083	2147	2112	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-58.85	2095	20241002	2.15	5200	-58.85	20240424	2095	2.15	20241002	5200	-58.85	20240424	2095	2.15	20241002	0.00	N	475250	100	3 억		7125	N	N	0	N	00	N
114	20241011	151306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	742740	349	7.99	2130	2130	2120	2765	1495	2130	2128.19	0.19	0	0	2153	2141	2118	2106	2083	2147	2112	4	635	100	1490	5	1	3700000	78	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.23	2095	20241002	1.19	5200	-59.23	20240424	2095	1.19	20241002	5200	-59.23	20240424	2095	1.19	20241002	0.00	N	475250	100	3 억		7125	N	N	0	N	00	N
115	20241011	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	736380	346	7.92	2130	2130	2120	2765	1495	2130	2128.27	0.19	0	0	2153	2141	2118	2106	2083	2147	2112	4	635	100	1490	5	1	3700000	78	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.23	2095	20241002	1.19	5200	-59.23	20240424	2095	1.19	20241002	5200	-59.23	20240424	2095	1.19	20241002	0.00	N	475250	100	3 억		7125	N	N	0	N	00	N
116	20241011	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	715180	336	7.69	2130	2130	2120	2765	1495	2130	2128.51	0.19	0	0	2153	2141	2118	2106	2083	2147	2112	4	635	100	1490	5	1	3700000	78	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.23	2095	20241002	1.19	5200	-59.23	20240424	2095	1.19	20241002	5200	-59.23	20240424	2095	1.19	20241002	0.00	N	475250	100	3 억		7125	N	N	0	N	00	N
117	20241011	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	157620	74	1.69	2130	2130	2130	2765	1495	2130	2130.00	0.19	0	0	2153	2141	2118	2106	2083	2147	2112	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.04	2095	20241002	1.67	5200	-59.04	20240424	2095	1.67	20241002	5200	-59.04	20240424	2095	1.67	20241002	0.00	N	475250	100	3 억		7125	N	N	0	N	00	N
118	20241011	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	157620	74	1.69	2130	2130	2130	2765	1495	2130	2130.00	0.19	0	0	2153	2141	2118	2106	2083	2147	2112	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.04	2095	20241002	1.67	5200	-59.04	20240424	2095	1.67	20241002	5200	-59.04	20240424	2095	1.67	20241002	0.00	N	475250	100	3 억		7125	N	N	0	N	00	N
119	20241011	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	155490	73	1.67	2130	2130	2130	2765	1495	2130	2130.00	0.19	0	0	2153	2141	2118	2106	2083	2147	2112	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.04	2095	20241002	1.67	5200	-59.04	20240424	2095	1.67	20241002	5200	-59.04	20240424	2095	1.67	20241002	0.00	N	475250	100	3 억		7125	N	N	0	N	00	N
120	20241011	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.19	0	0	2153	2141	2118	2106	2083	2147	2112	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.04	2095	20241002	1.67	5200	-59.04	20240424	2095	1.67	20241002	5200	-59.04	20240424	2095	1.67	20241002	0.00	N	475250	100	3 억		7125	N	N	0	N	00	N
121	20241010	161337	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	15	2	0.71	9200585	4368	176.48	2110	2130	2095	2745	1485	2115	2106.36	0.19	0	207	2135	2125	2120	2110	2105	2122	2107	4	630	100	1480	5	1	3700000	79	0.00	0.00	12	0.12	0.00	0.00	5200	20240424	-59.04	2095	20241010	1.67	5200	-59.04	20240424	2095	1.67	20241010	5200	-59.04	20240424	2095	1.67	20241010	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
122	20241010	151359	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2115	0	3	0.00	9145205	4342	175.43	2110	2115	2095	2745	1485	2115	2106.22	0.19	0	207	2135	2125	2120	2110	2105	2122	2107	4	630	100	1480	5	1	3700000	78	0.00	0.00	12	0.12	0.00	0.00	5200	20240424	-59.33	2095	20241010	0.95	5200	-59.33	20240424	2095	0.95	20241010	5200	-59.33	20240424	2095	0.95	20241010	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
123	20241010	141352	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2115	0	3	0.00	8235755	3912	158.06	2110	2115	2095	2745	1485	2115	2105.25	0.19	0	207	2135	2125	2120	2110	2105	2122	2107	4	630	100	1480	5	1	3700000	78	0.00	0.00	12	0.11	0.00	0.00	5200	20240424	-59.33	2095	20241010	0.95	5200	-59.33	20240424	2095	0.95	20241010	5200	-59.33	20240424	2095	0.95	20241010	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
124	20241010	131348	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2115	0	3	0.00	8235755	3912	158.06	2110	2115	2095	2745	1485	2115	2105.25	0.19	0	207	2135	2125	2120	2110	2105	2122	2107	4	630	100	1480	5	1	3700000	78	0.00	0.00	12	0.11	0.00	0.00	5200	20240424	-59.33	2095	20241010	0.95	5200	-59.33	20240424	2095	0.95	20241010	5200	-59.33	20240424	2095	0.95	20241010	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
125	20241010	121347	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2115	0	3	0.00	7810640	3711	149.94	2110	2115	2095	2745	1485	2115	2104.73	0.19	0	207	2135	2125	2120	2110	2105	2122	2107	4	630	100	1480	5	1	3700000	78	0.00	0.00	12	0.10	0.00	0.00	5200	20240424	-59.33	2095	20241010	0.95	5200	-59.33	20240424	2095	0.95	20241010	5200	-59.33	20240424	2095	0.95	20241010	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
126	20241010	111347	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2115	0	3	0.00	7795835	3704	149.66	2110	2115	2095	2745	1485	2115	2104.71	0.19	0	207	2135	2125	2120	2110	2105	2122	2107	4	630	100	1480	5	1	3700000	78	0.00	0.00	12	0.10	0.00	0.00	5200	20240424	-59.33	2095	20241010	0.95	5200	-59.33	20240424	2095	0.95	20241010	5200	-59.33	20240424	2095	0.95	20241010	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
127	20241010	101344	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2110	-5	5	-0.24	6416870	3052	123.31	2110	2110	2095	2745	1485	2115	2102.51	0.19	0	207	2135	2125	2120	2110	2105	2122	2107	4	630	100	1480	5	1	3700000	78	0.00	0.00	12	0.08	0.00	0.00	5200	20240424	-59.42	2095	20241010	0.72	5200	-59.42	20240424	2095	0.72	20241010	5200	-59.42	20240424	2095	0.72	20241010	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
128	20241010	091350	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2095	-20	5	-0.95	4108530	1958	79.11	2110	2110	2095	2745	1485	2115	2098.33	0.19	0	0	2135	2125	2120	2110	2105	2122	2107	4	630	100	1480	5	1	3700000	78	0.00	0.00	12	0.05	0.00	0.00	5200	20240424	-59.71	2095	20241010	0.00	5200	-59.71	20240424	2095	0.00	20241010	5200	-59.71	20240424	2095	0.00	20241010	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
129	20241008	161333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	5254635	2475	2911.76	2125	2130	2115	2760	1490	2125	2123.08	0.19	0	0	2145	2135	2130	2120	2115	2132	2117	4	635	100	1480	5	1	3700000	78	0.00	0.00	12	0.07	0.00	0.00	5200	20240424	-59.33	2095	20241002	0.95	5200	-59.33	20240424	2095	0.95	20241002	5200	-59.33	20240424	2095	0.95	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
130	20241008	151346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	4091385	1925	2264.71	2125	2130	2120	2760	1490	2125	2125.39	0.19	0	0	2145	2135	2130	2120	2115	2132	2117	4	635	100	1480	5	1	3700000	78	0.00	0.00	12	0.05	0.00	0.00	5200	20240424	-59.23	2095	20241002	1.19	5200	-59.23	20240424	2095	1.19	20241002	5200	-59.23	20240424	2095	1.19	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
131	20241008	141341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	3790345	1783	2097.65	2125	2130	2120	2760	1490	2125	2125.82	0.19	0	0	2145	2135	2130	2120	2115	2132	2117	4	635	100	1480	5	1	3700000	78	0.00	0.00	12	0.05	0.00	0.00	5200	20240424	-59.23	2095	20241002	1.19	5200	-59.23	20240424	2095	1.19	20241002	5200	-59.23	20240424	2095	1.19	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
132	20241008	131339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	3760665	1769	2081.18	2125	2130	2125	2760	1490	2125	2125.87	0.19	0	0	2145	2135	2130	2120	2115	2132	2117	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.05	0.00	0.00	5200	20240424	-59.13	2095	20241002	1.43	5200	-59.13	20240424	2095	1.43	20241002	5200	-59.13	20240424	2095	1.43	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
133	20241008	121340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	3760665	1769	2081.18	2125	2130	2125	2760	1490	2125	2125.87	0.19	0	0	2145	2135	2130	2120	2115	2132	2117	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.05	0.00	0.00	5200	20240424	-59.13	2095	20241002	1.43	5200	-59.13	20240424	2095	1.43	20241002	5200	-59.13	20240424	2095	1.43	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
134	20241008	111339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	1971415	927	1090.59	2125	2130	2125	2760	1490	2125	2126.66	0.19	0	0	2145	2135	2130	2120	2115	2132	2117	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-59.13	2095	20241002	1.43	5200	-59.13	20240424	2095	1.43	20241002	5200	-59.13	20240424	2095	1.43	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
135	20241008	101339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	713415	335	394.12	2125	2130	2125	2760	1490	2125	2129.60	0.19	0	0	2145	2135	2130	2120	2115	2132	2117	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.13	2095	20241002	1.43	5200	-59.13	20240424	2095	1.43	20241002	5200	-59.13	20240424	2095	1.43	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
136	20241008	091344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.19	0	0	2145	2135	2130	2120	2115	2132	2117	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.13	2095	20241002	1.43	5200	-59.13	20240424	2095	1.43	20241002	5200	-59.13	20240424	2095	1.43	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
137	20241007	161400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	181515	85	1.40	2135	2140	2125	2755	1485	2120	2135.47	0.19	0	0	2143	2131	2123	2111	2103	2137	2117	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.13	2095	20241002	1.43	5200	-59.13	20240424	2095	1.43	20241002	5200	-59.13	20240424	2095	1.43	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
138	20241007	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	175140	82	1.35	2135	2140	2130	2755	1485	2120	2135.85	0.19	0	0	2143	2131	2123	2111	2103	2137	2117	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.04	2095	20241002	1.67	5200	-59.04	20240424	2095	1.67	20241002	5200	-59.04	20240424	2095	1.67	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
139	20241007	141327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	175140	82	1.35	2135	2140	2130	2755	1485	2120	2135.85	0.19	0	0	2143	2131	2123	2111	2103	2137	2117	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.04	2095	20241002	1.67	5200	-59.04	20240424	2095	1.67	20241002	5200	-59.04	20240424	2095	1.67	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
140	20241007	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	175140	82	1.35	2135	2140	2130	2755	1485	2120	2135.85	0.19	0	0	2143	2131	2123	2111	2103	2137	2117	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.04	2095	20241002	1.67	5200	-59.04	20240424	2095	1.67	20241002	5200	-59.04	20240424	2095	1.67	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
141	20241007	121320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	111240	52	0.85	2135	2140	2135	2755	1485	2120	2139.23	0.19	0	0	2143	2131	2123	2111	2103	2137	2117	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.94	2095	20241002	1.91	5200	-58.94	20240424	2095	1.91	20241002	5200	-58.94	20240424	2095	1.91	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
142	20241007	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	111240	52	0.85	2135	2140	2135	2755	1485	2120	2139.23	0.19	0	0	2143	2131	2123	2111	2103	2137	2117	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.94	2095	20241002	1.91	5200	-58.94	20240424	2095	1.91	20241002	5200	-58.94	20240424	2095	1.91	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
143	20241007	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	111240	52	0.85	2135	2140	2135	2755	1485	2120	2139.23	0.19	0	0	2143	2131	2123	2111	2103	2137	2117	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.94	2095	20241002	1.91	5200	-58.94	20240424	2095	1.91	20241002	5200	-58.94	20240424	2095	1.91	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
144	20241007	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	20	2	0.94	96295	45	0.74	2135	2140	2135	2755	1485	2120	2139.89	0.19	0	0	2143	2131	2123	2111	2103	2137	2117	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.85	2095	20241002	2.15	5200	-58.85	20240424	2095	2.15	20241002	5200	-58.85	20240424	2095	2.15	20241002	0.00	N	475250	100	3 억		6918	N	N	0	N	00	N
145	20241004	161152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	12942685	6085	58.43	2115	2135	2115	2745	1485	2115	2126.98	0.19	0	-1	2128	2121	2108	2101	2088	2125	2105	4	630	100	1480	5	1	3700000	78	0.00	0.00	12	0.16	0.00	0.00	5200	20240424	-59.23	2095	20241002	1.19	5200	-59.23	20240424	2095	1.19	20241002	5200	-59.23	20240424	2095	1.19	20241002	0.00	N	475250	100	3 억		6919	N	N	0	N	00	N
146	20241004	151210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	12879210	6055	58.14	2115	2135	2115	2745	1485	2115	2127.04	0.19	0	-1	2128	2121	2108	2101	2088	2125	2105	4	630	100	1480	5	1	3700000	78	0.00	0.00	12	0.16	0.00	0.00	5200	20240424	-59.33	2095	20241002	0.95	5200	-59.33	20240424	2095	0.95	20241002	5200	-59.33	20240424	2095	0.95	20241002	0.00	N	475250	100	3 억		6919	N	N	0	N	00	N
147	20241004	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	12191645	5730	55.02	2115	2135	2115	2745	1485	2115	2127.69	0.19	0	-1	2128	2121	2108	2101	2088	2125	2105	4	630	100	1480	5	1	3700000	79	0.00	0.00	12	0.15	0.00	0.00	5200	20240424	-59.04	2095	20241002	1.67	5200	-59.04	20240424	2095	1.67	20241002	5200	-59.04	20240424	2095	1.67	20241002	0.00	N	475250	100	3 억		6919	N	N	0	N	00	N
148	20241004	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	6792095	3195	30.68	2115	2135	2115	2745	1485	2115	2125.85	0.19	0	-1	2128	2121	2108	2101	2088	2125	2105	4	630	100	1480	5	1	3700000	79	0.00	0.00	12	0.09	0.00	0.00	5200	20240424	-59.04	2095	20241002	1.67	5200	-59.04	20240424	2095	1.67	20241002	5200	-59.04	20240424	2095	1.67	20241002	0.00	N	475250	100	3 억		6919	N	N	0	N	00	N
149	20241004	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	20	2	0.95	6521585	3068	29.46	2115	2135	2115	2745	1485	2115	2125.68	0.19	0	-1	2128	2121	2108	2101	2088	2125	2105	4	630	100	1480	5	1	3700000	79	0.00	0.00	12	0.08	0.00	0.00	5200	20240424	-58.94	2095	20241002	1.91	5200	-58.94	20240424	2095	1.91	20241002	5200	-58.94	20240424	2095	1.91	20241002	0.00	N	475250	100	3 억		6919	N	N	0	N	00	N
150	20241004	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	20	2	0.95	6519450	3067	29.45	2115	2135	2115	2745	1485	2115	2125.68	0.19	0	-1	2128	2121	2108	2101	2088	2125	2105	4	630	100	1480	5	1	3700000	79	0.00	0.00	12	0.08	0.00	0.00	5200	20240424	-58.94	2095	20241002	1.91	5200	-58.94	20240424	2095	1.91	20241002	5200	-58.94	20240424	2095	1.91	20241002	0.00	N	475250	100	3 억		6919	N	N	0	N	00	N
151	20241004	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	3863315	1820	17.47	2115	2130	2115	2745	1485	2115	2122.70	0.19	0	-1	2128	2121	2108	2101	2088	2125	2105	4	630	100	1480	5	1	3700000	79	0.00	0.00	12	0.05	0.00	0.00	5200	20240424	-59.04	2095	20241002	1.67	5200	-59.04	20240424	2095	1.67	20241002	5200	-59.04	20240424	2095	1.67	20241002	0.00	N	475250	100	3 억		6919	N	N	0	N	00	N
152	20241004	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	21150	10	0.10	2115	2115	2115	2745	1485	2115	2115.00	0.19	0	-1	2128	2121	2108	2101	2088	2125	2105	4	630	100	1480	5	1	3700000	78	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.33	2095	20241002	0.95	5200	-59.33	20240424	2095	0.95	20241002	5200	-59.33	20240424	2095	0.95	20241002	0.00	N	475250	100	3 억		6919	N	N	0	N	00	N
153	20241002	161148	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2115	-5	5	-0.24	21906145	10415	977.93	2115	2115	2095	2755	1485	2120	2103.33	0.19	0	-80	2156	2137	2121	2102	2086	2130	2095	4	635	100	1480	5	1	3700000	78	0.00	0.00	12	0.28	0.00	0.00	5200	20240424	-59.33	2095	20241002	0.95	5200	-59.33	20240424	2095	0.95	20241002	5200	-59.33	20240424	2095	0.95	20241002	0.00	N	475250	100	3 억		6999	N	N	0	N	00	N
154	20241002	151205	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2105	-15	5	-0.71	21400865	10175	955.40	2115	2115	2095	2755	1485	2120	2103.28	0.19	0	-80	2156	2137	2121	2102	2086	2130	2095	4	635	100	1480	5	1	3700000	78	0.00	0.00	12	0.28	0.00	0.00	5200	20240424	-59.52	2095	20241002	0.48	5200	-59.52	20240424	2095	0.48	20241002	5200	-59.52	20240424	2095	0.48	20241002	0.00	N	475250	100	3 억		6999	N	N	0	N	00	N
155	20241002	141207	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2110	-10	5	-0.47	20240545	9625	903.76	2115	2115	2095	2755	1485	2120	2102.91	0.19	0	-80	2156	2137	2121	2102	2086	2130	2095	4	635	100	1480	5	1	3700000	78	0.00	0.00	12	0.26	0.00	0.00	5200	20240424	-59.42	2095	20241002	0.72	5200	-59.42	20240424	2095	0.72	20241002	5200	-59.42	20240424	2095	0.72	20241002	0.00	N	475250	100	3 억		6999	N	N	0	N	00	N
156	20241002	131154	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2105	-15	5	-0.71	17105085	8139	764.23	2115	2115	2095	2755	1485	2120	2101.62	0.19	0	141	2156	2137	2121	2102	2086	2130	2095	4	635	100	1480	5	1	3700000	78	0.00	0.00	12	0.22	0.00	0.00	5200	20240424	-59.52	2095	20241002	0.48	5200	-59.52	20240424	2095	0.48	20241002	5200	-59.52	20240424	2095	0.48	20241002	0.00	N	475250	100	3 억		6999	N	N	0	N	00	N
157	20241002	121154	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2100	-20	5	-0.94	17088240	8131	763.47	2115	2115	2095	2755	1485	2120	2101.62	0.19	0	141	2156	2137	2121	2102	2086	2130	2095	4	635	100	1480	5	1	3700000	78	0.00	0.00	12	0.22	0.00	0.00	5200	20240424	-59.62	2095	20241002	0.24	5200	-59.62	20240424	2095	0.24	20241002	5200	-59.62	20240424	2095	0.24	20241002	0.00	N	475250	100	3 억		6999	N	N	0	N	00	N
158	20241002	111142	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2110	-10	5	-0.47	17043960	8110	761.50	2115	2115	2095	2755	1485	2120	2101.60	0.19	0	141	2156	2137	2121	2102	2086	2130	2095	4	635	100	1480	5	1	3700000	78	0.00	0.00	12	0.22	0.00	0.00	5200	20240424	-59.42	2095	20241002	0.72	5200	-59.42	20240424	2095	0.72	20241002	5200	-59.42	20240424	2095	0.72	20241002	0.00	N	475250	100	3 억		6999	N	N	0	N	00	N
159	20241002	101136	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2100	-20	5	-0.94	11691005	5561	522.16	2115	2115	2095	2755	1485	2120	2102.32	0.19	0	141	2156	2137	2121	2102	2086	2130	2095	4	635	100	1480	5	1	3700000	78	0.00	0.00	12	0.15	0.00	0.00	5200	20240424	-59.62	2095	20241002	0.24	5200	-59.62	20240424	2095	0.24	20241002	5200	-59.62	20240424	2095	0.24	20241002	0.00	N	475250	100	3 억		6999	N	N	0	N	00	N
160	20241002	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	1487800	705	66.20	2115	2115	2110	2755	1485	2120	2110.35	0.19	0	0	2156	2137	2121	2102	2086	2130	2095	4	635	100	1480	5	1	3700000	78	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-59.42	2100	20240827	0.48	5200	-59.42	20240424	2100	0.48	20240827	5200	-59.42	20240424	2100	0.48	20240827	0.00	N	475250	100	3 억		6999	N	N	0	N	00	N