KissMeData/476470/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	161457	58	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2421405	1157	15.96	2090	2100	2085	2720	1470	2095	2092.83	0.93	0	600	2115	2105	2100	2090	2085	2102	2087	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.02	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		51186	N	N	0	N	00	N
3	20241031	151519	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	2350145	1123	15.49	2090	2100	2085	2720	1470	2095	2092.74	0.93	0	605	2115	2105	2100	2090	2085	2102	2087	6	625	100	1460	5	1	5505000	116	0.00	0.00	12	0.02	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		51186	N	N	0	N	00	N
4	20241031	141518	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	1982825	948	13.07	2090	2100	2085	2720	1470	2095	2091.59	0.93	0	467	2115	2105	2100	2090	2085	2102	2087	6	625	100	1460	5	1	5505000	116	0.00	0.00	12	0.02	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		51186	N	N	0	N	00	N
5	20241031	131520	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	832375	399	5.50	2090	2090	2085	2720	1470	2095	2086.15	0.93	0	343	2115	2105	2100	2090	2085	2102	2087	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		51186	N	N	0	N	00	N
6	20241031	121515	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	506910	243	3.35	2090	2090	2085	2720	1470	2095	2086.05	0.93	0	192	2115	2105	2100	2090	2085	2102	2087	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		51186	N	N	0	N	00	N
7	20241031	111514	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	139950	67	0.92	2090	2090	2085	2720	1470	2095	2088.81	0.93	0	16	2115	2105	2100	2090	2085	2102	2087	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		51186	N	N	0	N	00	N
8	20241031	101517	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	112820	54	0.74	2090	2090	2085	2720	1470	2095	2089.26	0.93	0	8	2115	2105	2100	2090	2085	2102	2087	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		51186	N	N	0	N	00	N
9	20241031	091514	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	20900	10	0.14	2090	2090	2090	2720	1470	2095	2090.00	0.93	0	0	2115	2105	2100	2090	2085	2102	2087	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		51186	N	N	0	N	00	N
10	20241030	161508	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	15229545	7251	473.61	2095	2110	2095	2730	1470	2100	2100.34	0.93	0	611	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.13	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		51175	N	N	0	N	00	N
11	20241030	151547	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	14996930	7140	466.36	2095	2110	2095	2730	1470	2100	2100.41	0.93	0	604	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.13	0.00	0.00	2600	20240517	-19.04	2020	20240517	4.21	2600	-19.04	20240517	2020	4.21	20240517	2600	-19.04	20240517	2020	4.21	20240517	0.00	N	476470	100	5 억		51175	N	N	0	N	00	N
12	20241030	141519	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	13681240	6514	425.47	2095	2110	2095	2730	1470	2100	2100.28	0.93	0	507	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.12	0.00	0.00	2600	20240517	-19.04	2020	20240517	4.21	2600	-19.04	20240517	2020	4.21	20240517	2600	-19.04	20240517	2020	4.21	20240517	0.00	N	476470	100	5 억		51175	N	N	0	N	00	N
13	20241030	131525	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	13491790	6424	419.60	2095	2110	2095	2730	1470	2100	2100.22	0.93	0	417	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.12	0.00	0.00	2600	20240517	-19.04	2020	20240517	4.21	2600	-19.04	20240517	2020	4.21	20240517	2600	-19.04	20240517	2020	4.21	20240517	0.00	N	476470	100	5 억		51175	N	N	0	N	00	N
14	20241030	121545	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	12254370	5835	381.12	2095	2110	2095	2730	1470	2100	2100.15	0.93	0	320	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.11	0.00	0.00	2600	20240517	-19.04	2020	20240517	4.21	2600	-19.04	20240517	2020	4.21	20240517	2600	-19.04	20240517	2020	4.21	20240517	0.00	N	476470	100	5 억		51175	N	N	0	N	00	N
15	20241030	111522	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	12050185	5738	374.79	2095	2110	2095	2730	1470	2100	2100.07	0.93	0	223	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.10	0.00	0.00	2600	20240517	-19.04	2020	20240517	4.21	2600	-19.04	20240517	2020	4.21	20240517	2600	-19.04	20240517	2020	4.21	20240517	0.00	N	476470	100	5 억		51175	N	N	0	N	00	N
16	20241030	101510	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	7181960	3420	223.38	2095	2100	2095	2730	1470	2100	2099.99	0.93	0	131	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.06	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		51175	N	N	0	N	00	N
17	20241030	091519	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	243580	116	7.58	2095	2100	2095	2730	1470	2100	2099.83	0.93	0	6	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		51175	N	N	0	N	00	N
18	20241029	161422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	3196235	1531	20.33	2080	2100	2080	2700	1460	2080	2087.68	0.93	0	1002	2106	2092	2086	2072	2066	2090	2070	6	620	100	1450	5	1	5505000	116	0.00	0.00	12	0.03	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		51175	N	N	0	N	00	N
19	20241029	151443	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	3154235	1511	20.06	2080	2100	2080	2700	1460	2080	2087.51	0.93	0	997	2106	2092	2086	2072	2066	2090	2070	6	620	100	1450	5	1	5505000	116	0.00	0.00	12	0.03	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		51175	N	N	0	N	00	N
20	20241029	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	2839470	1361	18.07	2080	2100	2080	2700	1460	2080	2086.31	0.93	0	912	2106	2092	2086	2072	2066	2090	2070	6	620	100	1450	5	1	5505000	116	0.00	0.00	12	0.02	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		51175	N	N	0	N	00	N
21	20241029	131430	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	2656890	1274	16.91	2080	2100	2080	2700	1460	2080	2085.47	0.93	0	829	2106	2092	2086	2072	2066	2090	2070	6	620	100	1450	5	1	5505000	116	0.00	0.00	12	0.02	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		51175	N	N	0	N	00	N
22	20241029	121431	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	2488890	1194	15.85	2080	2100	2080	2700	1460	2080	2084.50	0.93	0	749	2106	2092	2086	2072	2066	2090	2070	6	620	100	1450	5	1	5505000	116	0.00	0.00	12	0.02	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		51175	N	N	0	N	00	N
23	20241029	111456	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	2325480	1116	14.82	2080	2100	2080	2700	1460	2080	2083.76	0.93	0	672	2106	2092	2086	2072	2066	2090	2070	6	620	100	1450	5	1	5505000	115	0.00	0.00	12	0.02	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		51175	N	N	0	N	00	N
24	20241029	101429	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	230395	110	1.46	2080	2100	2080	2700	1460	2080	2094.50	0.93	0	89	2106	2092	2086	2072	2066	2090	2070	6	620	100	1450	5	1	5505000	115	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		51175	N	N	0	N	00	N
25	20241028	161407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	15704265	7532	240.56	2090	2100	2080	2730	1470	2100	2085.01	0.93	0	1336	2106	2102	2096	2092	2086	2105	2095	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.14	0.00	0.00	2600	20240517	-20.00	2020	20240517	2.97	2600	-20.00	20240517	2020	2.97	20240517	2600	-20.00	20240517	2020	2.97	20240517	0.00	N	476470	100	5 억		51255	N	N	0	N	00	N
26	20241028	151427	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	6710295	3208	102.46	2090	2100	2085	2730	1470	2100	2091.74	0.93	0	859	2106	2102	2096	2092	2086	2105	2095	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.06	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		51255	N	N	0	N	00	N
27	20241028	141429	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	6229530	2978	95.11	2090	2100	2085	2730	1470	2100	2091.85	0.93	0	773	2106	2102	2096	2092	2086	2105	2095	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.05	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		51255	N	N	0	N	00	N
28	20241028	131422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	5462920	2612	83.42	2090	2100	2085	2730	1470	2100	2091.47	0.93	0	686	2106	2102	2096	2092	2086	2105	2095	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.05	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		51255	N	N	0	N	00	N
29	20241028	121423	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	5249275	2510	80.17	2090	2100	2085	2730	1470	2100	2091.34	0.93	0	605	2106	2102	2096	2092	2086	2105	2095	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.05	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		51255	N	N	0	N	00	N
30	20241028	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	5020815	2401	76.68	2090	2100	2085	2730	1470	2100	2091.13	0.93	0	504	2106	2102	2096	2092	2086	2105	2095	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.04	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		51255	N	N	0	N	00	N
31	20241028	101408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	4802760	2297	73.36	2090	2100	2090	2730	1470	2100	2090.88	0.93	0	414	2106	2102	2096	2092	2086	2105	2095	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.04	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		51255	N	N	0	N	00	N
32	20241028	091419	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	4408210	2109	67.36	2090	2095	2090	2730	1470	2100	2090.19	0.93	0	332	2106	2102	2096	2092	2086	2105	2095	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.04	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		51255	N	N	0	N	00	N
33	20241025	161419	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	6561555	3131	15.28	2090	2100	2090	2730	1470	2100	2095.67	0.93	0	588	2116	2107	2096	2087	2076	2110	2090	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.06	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		51255	N	N	0	N	00	N
34	20241025	151425	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	6519575	3111	15.19	2090	2100	2090	2730	1470	2100	2095.65	0.93	0	577	2116	2107	2096	2087	2076	2110	2090	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.06	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		51255	N	N	0	N	00	N
35	20241025	141421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	6261360	2988	14.58	2090	2100	2090	2730	1470	2100	2095.50	0.93	0	471	2116	2107	2096	2087	2076	2110	2090	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.05	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		51255	N	N	0	N	00	N
36	20241025	131422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	6030405	2878	14.05	2090	2100	2090	2730	1470	2100	2095.35	0.93	0	370	2116	2107	2096	2087	2076	2110	2090	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.05	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		51255	N	N	0	N	00	N
37	20241025	121426	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	608015	290	1.42	2090	2100	2090	2730	1470	2100	2096.60	0.93	0	264	2116	2107	2096	2087	2076	2110	2090	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		51255	N	N	0	N	00	N
38	20241025	111419	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	372845	178	0.87	2090	2100	2090	2730	1470	2100	2094.63	0.93	0	157	2116	2107	2096	2087	2076	2110	2090	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		51255	N	N	0	N	00	N
39	20241025	101419	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	184075	88	0.43	2090	2100	2090	2730	1470	2100	2091.76	0.93	0	67	2116	2107	2096	2087	2076	2110	2090	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		51255	N	N	0	N	00	N
40	20241025	091423	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	18810	9	0.04	2090	2090	2090	2730	1470	2100	2090.00	0.93	0	9	2116	2107	2096	2087	2076	2110	2090	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		51255	N	N	0	N	00	N
41	20241024	161352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	42814635	20487	2163.36	2100	2105	2085	2735	1475	2105	2089.84	0.93	0	1003	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.37	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		51258	N	N	0	N	00	N
42	20241024	151406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	42764255	20463	2160.82	2100	2105	2085	2735	1475	2105	2089.83	0.93	0	999	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.37	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		51258	N	N	0	N	00	N
43	20241024	141352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	34138830	16333	1724.71	2100	2105	2085	2735	1475	2105	2090.18	0.93	0	776	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.30	0.00	0.00	2600	20240517	-19.04	2020	20240517	4.21	2600	-19.04	20240517	2020	4.21	20240517	2600	-19.04	20240517	2020	4.21	20240517	0.00	N	476470	100	5 억		51258	N	N	0	N	00	N
44	20241024	131403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	23593650	11287	1191.87	2100	2105	2090	2735	1475	2105	2090.34	0.93	0	323	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.21	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		51258	N	N	0	N	00	N
45	20241024	121355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	12595190	6025	636.22	2100	2105	2090	2735	1475	2105	2090.49	0.93	0	236	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.11	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		51258	N	N	0	N	00	N
46	20241024	111357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	2029345	970	102.43	2100	2105	2090	2735	1475	2105	2092.11	0.93	0	149	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.02	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		51258	N	N	0	N	00	N
47	20241024	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	144950	69	7.29	2100	2105	2090	2735	1475	2105	2100.72	0.93	0	59	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-19.04	2020	20240517	4.21	2600	-19.04	20240517	2020	4.21	20240517	2600	-19.04	20240517	2020	4.21	20240517	0.00	N	476470	100	5 억		51258	N	N	0	N	00	N
48	20241024	091519	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.93	0	0	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-19.04	2020	20240517	4.21	2600	-19.04	20240517	2020	4.21	20240517	2600	-19.04	20240517	2020	4.21	20240517	0.00	N	476470	100	5 억		51258	N	N	0	N	00	N
49	20241023	161401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	1985675	947	13.06	2090	2105	2090	2715	1465	2090	2096.81	0.93	0	498	2116	2102	2096	2082	2076	2100	2080	6	625	100	1460	5	1	5505000	116	0.00	0.00	12	0.02	0.00	0.00	2600	20240517	-19.04	2020	20240517	4.21	2600	-19.04	20240517	2020	4.21	20240517	2600	-19.04	20240517	2020	4.21	20240517	0.00	N	476470	100	5 억		51264	N	N	0	N	00	N
50	20241023	151431	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	1939395	925	12.76	2090	2105	2090	2715	1465	2090	2096.64	0.93	0	489	2116	2102	2096	2082	2076	2100	2080	6	625	100	1460	5	1	5505000	116	0.00	0.00	12	0.02	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		51264	N	N	0	N	00	N
51	20241023	141434	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	1636645	781	10.77	2090	2105	2090	2715	1465	2090	2095.58	0.93	0	418	2116	2102	2096	2082	2076	2100	2080	6	625	100	1460	5	1	5505000	116	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		51264	N	N	0	N	00	N
52	20241023	131413	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	1449750	692	9.55	2090	2105	2090	2715	1465	2090	2095.01	0.93	0	337	2116	2102	2096	2082	2076	2100	2080	6	625	100	1460	5	1	5505000	116	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-19.04	2020	20240517	4.21	2600	-19.04	20240517	2020	4.21	20240517	2600	-19.04	20240517	2020	4.21	20240517	0.00	N	476470	100	5 억		51264	N	N	0	N	00	N
53	20241023	121408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	1235535	590	8.14	2090	2105	2090	2715	1465	2090	2094.13	0.93	0	253	2116	2102	2096	2082	2076	2100	2080	6	625	100	1460	5	1	5505000	116	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		51264	N	N	0	N	00	N
54	20241023	111401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	944485	451	6.22	2090	2105	2090	2715	1465	2090	2094.20	0.93	0	182	2116	2102	2096	2082	2076	2100	2080	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		51264	N	N	0	N	00	N
55	20241023	101406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	425425	203	2.80	2090	2105	2090	2715	1465	2090	2095.69	0.93	0	104	2116	2102	2096	2082	2076	2100	2080	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		51264	N	N	0	N	00	N
56	20241023	091406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	67105	32	0.44	2090	2105	2090	2715	1465	2090	2097.03	0.93	0	19	2116	2102	2096	2082	2076	2100	2080	6	625	100	1460	5	1	5505000	116	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-19.04	2020	20240517	4.21	2600	-19.04	20240517	2020	4.21	20240517	2600	-19.04	20240517	2020	4.21	20240517	0.00	N	476470	100	5 억		51264	N	N	0	N	00	N
57	20241022	161349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	15177905	7249	369.47	2090	2110	2090	2740	1480	2110	2093.79	0.93	0	998	2130	2120	2105	2095	2080	2125	2100	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.13	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		51266	N	N	0	N	00	N
58	20241022	151409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	15085820	7205	367.23	2090	2110	2090	2740	1480	2110	2093.80	0.93	0	1008	2130	2120	2105	2095	2080	2125	2100	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.13	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		51266	N	N	0	N	00	N
59	20241022	141408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	14149405	6758	344.44	2090	2110	2090	2740	1480	2110	2093.73	0.93	0	913	2130	2120	2105	2095	2080	2125	2100	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.12	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		51266	N	N	0	N	00	N
60	20241022	131407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	13255215	6332	322.73	2090	2110	2090	2740	1480	2110	2093.37	0.93	0	818	2130	2120	2105	2095	2080	2125	2100	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.12	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		51266	N	N	0	N	00	N
61	20241022	121402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	12337685	5895	300.46	2090	2110	2090	2740	1480	2110	2092.91	0.93	0	723	2130	2120	2105	2095	2080	2125	2100	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.11	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		51266	N	N	0	N	00	N
62	20241022	111357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	1135460	541	27.57	2090	2110	2090	2740	1480	2110	2098.82	0.93	0	180	2130	2120	2105	2095	2080	2125	2100	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		51266	N	N	0	N	00	N
63	20241022	101359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	182235	87	4.43	2090	2110	2090	2740	1480	2110	2094.66	0.93	0	70	2130	2120	2105	2095	2080	2125	2100	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-19.04	2020	20240517	4.21	2600	-19.04	20240517	2020	4.21	20240517	2600	-19.04	20240517	2020	4.21	20240517	0.00	N	476470	100	5 억		51266	N	N	0	N	00	N
64	20241022	091359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	81535	39	1.99	2090	2095	2090	2740	1480	2110	2090.64	0.93	0	32	2130	2120	2105	2095	2080	2125	2100	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		51266	N	N	0	N	00	N
65	20241021	161343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	4110175	1962	21.82	2090	2115	2090	2735	1475	2105	2094.89	0.93	0	596	2121	2112	2101	2092	2081	2117	2097	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.04	0.00	0.00	2600	20240517	-18.85	2020	20240517	4.46	2600	-18.85	20240517	2020	4.46	20240517	2600	-18.85	20240517	2020	4.46	20240517	0.00	N	476470	100	5 억		51285	N	N	0	N	00	N
66	20241021	151354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	4061660	1939	21.57	2090	2115	2090	2735	1475	2105	2094.72	0.93	0	583	2121	2112	2101	2092	2081	2117	2097	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.04	0.00	0.00	2600	20240517	-18.85	2020	20240517	4.46	2600	-18.85	20240517	2020	4.46	20240517	2600	-18.85	20240517	2020	4.46	20240517	0.00	N	476470	100	5 억		51285	N	N	0	N	00	N
67	20241021	141356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	3592795	1717	19.10	2090	2105	2090	2735	1475	2105	2092.48	0.93	0	376	2121	2112	2101	2092	2081	2117	2097	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.03	0.00	0.00	2600	20240517	-19.04	2020	20240517	4.21	2600	-19.04	20240517	2020	4.21	20240517	2600	-19.04	20240517	2020	4.21	20240517	0.00	N	476470	100	5 억		51285	N	N	0	N	00	N
68	20241021	131353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	3067315	1467	16.32	2090	2100	2090	2735	1475	2105	2090.88	0.93	0	166	2121	2112	2101	2092	2081	2117	2097	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.03	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		51285	N	N	0	N	00	N
69	20241021	121351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	2468430	1181	13.14	2090	2100	2090	2735	1475	2105	2090.12	0.93	0	15	2121	2112	2101	2092	2081	2117	2097	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.02	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		51285	N	N	0	N	00	N
70	20241021	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	1701310	814	9.05	2090	2095	2090	2735	1475	2105	2090.06	0.93	0	15	2121	2112	2101	2092	2081	2117	2097	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		51285	N	N	0	N	00	N
71	20241021	101351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	1283260	614	6.83	2090	2090	2090	2735	1475	2105	2090.00	0.93	0	15	2121	2112	2101	2092	2081	2117	2097	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		51285	N	N	0	N	00	N
72	20241021	091348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	1045000	500	5.56	2090	2090	2090	2735	1475	2105	2090.00	0.93	0	26	2121	2112	2101	2092	2081	2117	2097	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		51285	N	N	0	N	00	N
73	20241018	161345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	18837385	8991	2187.59	2100	2110	2090	2730	1470	2100	2095.14	0.93	0	1979	2110	2105	2100	2095	2090	2102	2092	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.16	0.00	0.00	2600	20240517	-19.04	2020	20240517	4.21	2600	-19.04	20240517	2020	4.21	20240517	2600	-19.04	20240517	2020	4.21	20240517	0.00	N	476470	100	5 억		51306	N	N	0	N	00	N
74	20241018	151423	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	18803755	8975	2183.70	2100	2110	2090	2730	1470	2100	2095.13	0.93	0	1979	2110	2105	2100	2095	2090	2102	2092	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.16	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		51306	N	N	0	N	00	N
75	20241018	141422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	18568055	8863	2156.45	2100	2110	2090	2730	1470	2100	2095.01	0.93	0	1882	2110	2105	2100	2095	2090	2102	2092	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.16	0.00	0.00	2600	20240517	-19.04	2020	20240517	4.21	2600	-19.04	20240517	2020	4.21	20240517	2600	-19.04	20240517	2020	4.21	20240517	0.00	N	476470	100	5 억		51306	N	N	0	N	00	N
76	20241018	131404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	18292415	8732	2124.57	2100	2110	2090	2730	1470	2100	2094.87	0.93	0	1782	2110	2105	2100	2095	2090	2102	2092	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.16	0.00	0.00	2600	20240517	-19.04	2020	20240517	4.21	2600	-19.04	20240517	2020	4.21	20240517	2600	-19.04	20240517	2020	4.21	20240517	0.00	N	476470	100	5 억		51306	N	N	0	N	00	N
77	20241018	121418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	17878445	8535	2076.64	2100	2110	2090	2730	1470	2100	2094.72	0.93	0	1682	2110	2105	2100	2095	2090	2102	2092	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.16	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		51306	N	N	0	N	00	N
78	20241018	111410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	17559500	8383	2039.66	2100	2110	2090	2730	1470	2100	2094.66	0.93	0	1587	2110	2105	2100	2095	2090	2102	2092	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.15	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		51306	N	N	0	N	00	N
79	20241018	101357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	17001680	8117	1974.94	2100	2110	2090	2730	1470	2100	2094.58	0.93	0	1487	2110	2105	2100	2095	2090	2102	2092	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.15	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		51306	N	N	0	N	00	N
80	20241018	091354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	1309900	624	151.82	2100	2110	2095	2730	1470	2100	2099.20	0.93	0	595	2110	2105	2100	2095	2090	2102	2092	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		51306	N	N	0	N	00	N
81	20241017	161349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	863060	411	10.43	2105	2105	2095	2735	1475	2105	2099.90	0.93	0	0	2118	2111	2103	2096	2088	2115	2100	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		51306	N	N	0	N	00	N
82	20241017	151354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	787455	375	9.52	2105	2105	2095	2735	1475	2105	2099.88	0.93	0	0	2118	2111	2103	2096	2088	2115	2100	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		51306	N	N	0	N	00	N
83	20241017	141400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	779055	371	9.41	2105	2105	2095	2735	1475	2105	2099.88	0.93	0	0	2118	2111	2103	2096	2088	2115	2100	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-19.04	2020	20240517	4.21	2600	-19.04	20240517	2020	4.21	20240517	2600	-19.04	20240517	2020	4.21	20240517	0.00	N	476470	100	5 억		51306	N	N	0	N	00	N
84	20241017	131353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	779055	371	9.41	2105	2105	2095	2735	1475	2105	2099.88	0.93	0	0	2118	2111	2103	2096	2088	2115	2100	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-19.04	2020	20240517	4.21	2600	-19.04	20240517	2020	4.21	20240517	2600	-19.04	20240517	2020	4.21	20240517	0.00	N	476470	100	5 억		51306	N	N	0	N	00	N
85	20241017	121359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	604740	288	7.31	2105	2105	2095	2735	1475	2105	2099.79	0.93	0	0	2118	2111	2103	2096	2088	2115	2100	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		51306	N	N	0	N	00	N
86	20241017	111357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	314935	150	3.81	2105	2105	2095	2735	1475	2105	2099.57	0.93	0	0	2118	2111	2103	2096	2088	2115	2100	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		51306	N	N	0	N	00	N
87	20241017	101354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	262435	125	3.17	2105	2105	2095	2735	1475	2105	2099.48	0.93	0	0	2118	2111	2103	2096	2088	2115	2100	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		51306	N	N	0	N	00	N
88	20241017	091345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.93	0	0	2118	2111	2103	2096	2088	2115	2100	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-19.04	2020	20240517	4.21	2600	-19.04	20240517	2020	4.21	20240517	2600	-19.04	20240517	2020	4.21	20240517	0.00	N	476470	100	5 억		51306	N	N	0	N	00	N
89	20241016	161337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	8280200	3941	267.91	2095	2110	2095	2740	1480	2110	2101.04	0.93	0	3273	2120	2115	2105	2100	2090	2117	2102	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.07	0.00	0.00	2600	20240517	-19.04	2020	20240517	4.21	2600	-19.04	20240517	2020	4.21	20240517	2600	-19.04	20240517	2020	4.21	20240517	0.00	N	476470	100	5 억		51306	N	N	0	N	00	N
90	20241016	151346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	8244365	3924	266.76	2095	2110	2095	2740	1480	2110	2101.01	0.93	0	3274	2120	2115	2105	2100	2090	2117	2102	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.07	0.00	0.00	2600	20240517	-18.85	2020	20240517	4.46	2600	-18.85	20240517	2020	4.46	20240517	2600	-18.85	20240517	2020	4.46	20240517	0.00	N	476470	100	5 억		51306	N	N	0	N	00	N
91	20241016	141349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	7976430	3797	258.12	2095	2110	2095	2740	1480	2110	2100.72	0.93	0	3208	2120	2115	2105	2100	2090	2117	2102	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.07	0.00	0.00	2600	20240517	-18.85	2020	20240517	4.46	2600	-18.85	20240517	2020	4.46	20240517	2600	-18.85	20240517	2020	4.46	20240517	0.00	N	476470	100	5 억		51306	N	N	0	N	00	N
92	20241016	131341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	7691720	3662	248.95	2095	2110	2095	2740	1480	2110	2100.42	0.93	0	3134	2120	2115	2105	2100	2090	2117	2102	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.07	0.00	0.00	2600	20240517	-18.85	2020	20240517	4.46	2600	-18.85	20240517	2020	4.46	20240517	2600	-18.85	20240517	2020	4.46	20240517	0.00	N	476470	100	5 억		51306	N	N	0	N	00	N
93	20241016	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	7406950	3527	239.77	2095	2110	2095	2740	1480	2110	2100.07	0.93	0	3068	2120	2115	2105	2100	2090	2117	2102	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.06	0.00	0.00	2600	20240517	-18.85	2020	20240517	4.46	2600	-18.85	20240517	2020	4.46	20240517	2600	-18.85	20240517	2020	4.46	20240517	0.00	N	476470	100	5 억		51306	N	N	0	N	00	N
94	20241016	111339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	853755	407	27.67	2095	2110	2095	2740	1480	2110	2097.68	0.93	0	89	2120	2115	2105	2100	2090	2117	2102	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-19.04	2020	20240517	4.21	2600	-19.04	20240517	2020	4.21	20240517	2600	-19.04	20240517	2020	4.21	20240517	0.00	N	476470	100	5 억		51306	N	N	0	N	00	N
95	20241016	101338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	794880	379	25.76	2095	2110	2095	2740	1480	2110	2097.31	0.93	0	72	2120	2115	2105	2100	2090	2117	2102	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-18.85	2020	20240517	4.46	2600	-18.85	20240517	2020	4.46	20240517	2600	-18.85	20240517	2020	4.46	20240517	0.00	N	476470	100	5 억		51306	N	N	0	N	00	N
96	20241016	091343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	431570	206	14.00	2095	2095	2095	2740	1480	2110	2095.00	0.93	0	0	2120	2115	2105	2100	2090	2117	2102	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		51306	N	N	0	N	00	N
97	20241015	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	3102355	1471	113.42	2095	2110	2095	2720	1470	2095	2109.01	0.93	0	997	2115	2105	2095	2085	2075	2110	2090	6	625	100	1460	5	1	5505000	116	0.00	0.00	12	0.03	0.00	0.00	2600	20240517	-18.85	2020	20240517	4.46	2600	-18.85	20240517	2020	4.46	20240517	2600	-18.85	20240517	2020	4.46	20240517	0.00	N	476470	100	5 억		51309	N	N	0	N	00	N
98	20241015	151343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	3053835	1448	111.64	2095	2110	2095	2720	1470	2095	2109.00	0.93	0	986	2115	2105	2095	2085	2075	2110	2090	6	625	100	1460	5	1	5505000	116	0.00	0.00	12	0.03	0.00	0.00	2600	20240517	-18.85	2020	20240517	4.46	2600	-18.85	20240517	2020	4.46	20240517	2600	-18.85	20240517	2020	4.46	20240517	0.00	N	476470	100	5 억		51309	N	N	0	N	00	N
99	20241015	141343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	2471675	1172	90.36	2095	2110	2095	2720	1470	2095	2108.94	0.93	0	822	2115	2105	2095	2085	2075	2110	2090	6	625	100	1460	5	1	5505000	116	0.00	0.00	12	0.02	0.00	0.00	2600	20240517	-18.85	2020	20240517	4.46	2600	-18.85	20240517	2020	4.46	20240517	2600	-18.85	20240517	2020	4.46	20240517	0.00	N	476470	100	5 억		51309	N	N	0	N	00	N
100	20241015	131341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	1680510	797	61.45	2095	2110	2095	2720	1470	2095	2108.54	0.93	0	659	2115	2105	2095	2085	2075	2110	2090	6	625	100	1460	5	1	5505000	116	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-18.85	2020	20240517	4.46	2600	-18.85	20240517	2020	4.46	20240517	2600	-18.85	20240517	2020	4.46	20240517	0.00	N	476470	100	5 억		51309	N	N	0	N	00	N
101	20241015	121343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	1281760	608	46.88	2095	2110	2095	2720	1470	2095	2108.16	0.93	0	476	2115	2105	2095	2085	2075	2110	2090	6	625	100	1460	5	1	5505000	116	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-18.85	2020	20240517	4.46	2600	-18.85	20240517	2020	4.46	20240517	2600	-18.85	20240517	2020	4.46	20240517	0.00	N	476470	100	5 억		51309	N	N	0	N	00	N
102	20241015	111347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	948535	450	34.70	2095	2110	2095	2720	1470	2095	2107.86	0.93	0	322	2115	2105	2095	2085	2075	2110	2090	6	625	100	1460	5	1	5505000	116	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-18.85	2020	20240517	4.46	2600	-18.85	20240517	2020	4.46	20240517	2600	-18.85	20240517	2020	4.46	20240517	0.00	N	476470	100	5 억		51309	N	N	0	N	00	N
103	20241015	101344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	362540	172	13.26	2095	2110	2095	2720	1470	2095	2107.79	0.93	0	150	2115	2105	2095	2085	2075	2110	2090	6	625	100	1460	5	1	5505000	116	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-18.85	2020	20240517	4.46	2600	-18.85	20240517	2020	4.46	20240517	2600	-18.85	20240517	2020	4.46	20240517	0.00	N	476470	100	5 억		51309	N	N	0	N	00	N
104	20241015	091340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	23045	11	0.85	2095	2095	2095	2720	1470	2095	2095.00	0.93	0	-1	2115	2105	2095	2085	2075	2110	2090	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		51309	N	N	0	N	00	N
105	20241014	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	2723420	1297	8.56	2090	2105	2085	2715	1465	2090	2099.78	0.93	0	-5	2126	2107	2096	2077	2066	2102	2072	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.02	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		51314	N	N	0	N	00	N
106	20241014	151322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	2691995	1282	8.46	2090	2105	2085	2715	1465	2090	2099.84	0.93	0	-5	2126	2107	2096	2077	2066	2102	2072	6	625	100	1460	5	1	5505000	116	0.00	0.00	12	0.02	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		51314	N	N	0	N	00	N
107	20241014	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	2263620	1078	7.11	2090	2105	2085	2715	1465	2090	2099.83	0.93	0	-5	2126	2107	2096	2077	2066	2102	2072	6	625	100	1460	5	1	5505000	116	0.00	0.00	12	0.02	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		51314	N	N	0	N	00	N
108	20241014	131320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	1776420	846	5.58	2090	2105	2085	2715	1465	2090	2099.79	0.93	0	-5	2126	2107	2096	2077	2066	2102	2072	6	625	100	1460	5	1	5505000	116	0.00	0.00	12	0.02	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		51314	N	N	0	N	00	N
109	20241014	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	1348020	642	4.24	2090	2105	2085	2715	1465	2090	2099.72	0.93	0	-5	2126	2107	2096	2077	2066	2102	2072	6	625	100	1460	5	1	5505000	116	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		51314	N	N	0	N	00	N
110	20241014	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	934345	445	2.94	2090	2105	2085	2715	1465	2090	2099.65	0.93	0	-5	2126	2107	2096	2077	2066	2102	2072	6	625	100	1460	5	1	5505000	116	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		51314	N	N	0	N	00	N
111	20241014	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	518155	247	1.63	2090	2105	2085	2715	1465	2090	2097.79	0.93	0	-5	2126	2107	2096	2077	2066	2102	2072	6	625	100	1460	5	1	5505000	116	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		51314	N	N	0	N	00	N
112	20241014	091314	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	0.93	0	0	2126	2107	2096	2077	2066	2102	2072	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		51314	N	N	0	N	00	N
113	20241011	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	31629370	15158	599.37	2105	2115	2085	2735	1475	2105	2086.65	0.93	0	-267	2155	2130	2105	2080	2055	2142	2092	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.28	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		51329	N	N	0	N	00	N
114	20241011	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-20	5	-0.95	31380900	15039	594.66	2105	2115	2085	2735	1475	2105	2086.63	0.93	0	-251	2155	2130	2105	2080	2055	2142	2092	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.27	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		51329	N	N	0	N	00	N
115	20241011	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	30620365	14675	580.27	2105	2115	2085	2735	1475	2105	2086.57	0.93	0	-294	2155	2130	2105	2080	2055	2142	2092	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.27	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		51329	N	N	0	N	00	N
116	20241011	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	8211790	3929	155.36	2105	2115	2085	2735	1475	2105	2090.05	0.93	0	138	2155	2130	2105	2080	2055	2142	2092	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.07	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		51329	N	N	0	N	00	N
117	20241011	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	6649040	3180	125.74	2105	2115	2085	2735	1475	2105	2090.89	0.93	0	138	2155	2130	2105	2080	2055	2142	2092	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.06	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		51329	N	N	0	N	00	N
118	20241011	111305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-20	5	-0.95	3613495	1728	68.33	2105	2115	2085	2735	1475	2105	2091.14	0.93	0	130	2155	2130	2105	2080	2055	2142	2092	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.03	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		51329	N	N	0	N	00	N
119	20241011	101314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	380345	181	7.16	2105	2105	2090	2735	1475	2105	2101.35	0.93	0	108	2155	2130	2105	2080	2055	2142	2092	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-19.04	2020	20240517	4.21	2600	-19.04	20240517	2020	4.21	20240517	2600	-19.04	20240517	2020	4.21	20240517	0.00	N	476470	100	5 억		51329	N	N	0	N	00	N
120	20241011	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	6315	3	0.12	2105	2105	2105	2735	1475	2105	2105.00	0.93	0	0	2155	2130	2105	2080	2055	2142	2092	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-19.04	2020	20240517	4.21	2600	-19.04	20240517	2020	4.21	20240517	2600	-19.04	20240517	2020	4.21	20240517	0.00	N	476470	100	5 억		51329	N	N	0	N	00	N
121	20241010	161338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	5337545	2529	97.31	2085	2130	2080	2735	1475	2105	2110.54	0.93	0	2082	2118	2111	2098	2091	2078	2115	2095	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.05	0.00	0.00	2600	20240517	-19.04	2020	20240517	4.21	2600	-19.04	20240517	2020	4.21	20240517	2600	-19.04	20240517	2020	4.21	20240517	0.00	N	476470	100	5 억		51447	N	N	0	N	00	N
122	20241010	151400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	5219290	2473	95.15	2085	2130	2080	2735	1475	2105	2110.51	0.93	0	2062	2118	2111	2098	2091	2078	2115	2095	6	630	100	1470	5	1	5505000	117	0.00	0.00	12	0.04	0.00	0.00	2600	20240517	-18.46	2020	20240517	4.95	2600	-18.46	20240517	2020	4.95	20240517	2600	-18.46	20240517	2020	4.95	20240517	0.00	N	476470	100	5 억		51447	N	N	0	N	00	N
123	20241010	141353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	4638420	2199	84.61	2085	2130	2080	2735	1475	2105	2109.33	0.93	0	1792	2118	2111	2098	2091	2078	2115	2095	6	630	100	1470	5	1	5505000	117	0.00	0.00	12	0.04	0.00	0.00	2600	20240517	-18.46	2020	20240517	4.95	2600	-18.46	20240517	2020	4.95	20240517	2600	-18.46	20240517	2020	4.95	20240517	0.00	N	476470	100	5 억		51447	N	N	0	N	00	N
124	20241010	131348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	3981240	1889	72.68	2085	2130	2080	2735	1475	2105	2107.59	0.93	0	1487	2118	2111	2098	2091	2078	2115	2095	6	630	100	1470	5	1	5505000	117	0.00	0.00	12	0.03	0.00	0.00	2600	20240517	-18.46	2020	20240517	4.95	2600	-18.46	20240517	2020	4.95	20240517	2600	-18.46	20240517	2020	4.95	20240517	0.00	N	476470	100	5 억		51447	N	N	0	N	00	N
125	20241010	121348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	3359635	1596	61.41	2085	2130	2080	2735	1475	2105	2105.03	0.93	0	1240	2118	2111	2098	2091	2078	2115	2095	6	630	100	1470	5	1	5505000	117	0.00	0.00	12	0.03	0.00	0.00	2600	20240517	-18.27	2020	20240517	5.20	2600	-18.27	20240517	2020	5.20	20240517	2600	-18.27	20240517	2020	5.20	20240517	0.00	N	476470	100	5 억		51447	N	N	0	N	00	N
126	20241010	111347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	2736365	1302	50.10	2085	2130	2080	2735	1475	2105	2101.66	0.93	0	967	2118	2111	2098	2091	2078	2115	2095	6	630	100	1470	5	1	5505000	117	0.00	0.00	12	0.02	0.00	0.00	2600	20240517	-18.27	2020	20240517	5.20	2600	-18.27	20240517	2020	5.20	20240517	2600	-18.27	20240517	2020	5.20	20240517	0.00	N	476470	100	5 억		51447	N	N	0	N	00	N
127	20241010	101345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	2159185	1030	39.63	2085	2130	2080	2735	1475	2105	2096.30	0.93	0	713	2118	2111	2098	2091	2078	2115	2095	6	630	100	1470	5	1	5505000	117	0.00	0.00	12	0.02	0.00	0.00	2600	20240517	-18.46	2020	20240517	4.95	2600	-18.46	20240517	2020	4.95	20240517	2600	-18.46	20240517	2020	4.95	20240517	0.00	N	476470	100	5 억		51447	N	N	0	N	00	N
128	20241010	091350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1467370	704	27.09	2085	2105	2080	2735	1475	2105	2084.33	0.93	0	500	2118	2111	2098	2091	2078	2115	2095	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-19.04	2020	20240517	4.21	2600	-19.04	20240517	2020	4.21	20240517	2600	-19.04	20240517	2020	4.21	20240517	0.00	N	476470	100	5 억		51447	N	N	0	N	00	N
129	20241008	161334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	5469135	2599	33.63	2085	2105	2085	2735	1475	2105	2104.32	0.93	0	2549	2135	2120	2100	2085	2065	2127	2092	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.05	0.00	0.00	2600	20240517	-19.04	2020	20240517	4.21	2600	-19.04	20240517	2020	4.21	20240517	2600	-19.04	20240517	2020	4.21	20240517	0.00	N	476470	100	5 억		51448	N	N	0	N	00	N
130	20241008	151347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	5349150	2542	32.89	2085	2105	2085	2735	1475	2105	2104.31	0.93	0	2498	2135	2120	2100	2085	2065	2127	2092	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.05	0.00	0.00	2600	20240517	-19.04	2020	20240517	4.21	2600	-19.04	20240517	2020	4.21	20240517	2600	-19.04	20240517	2020	4.21	20240517	0.00	N	476470	100	5 억		51448	N	N	0	N	00	N
131	20241008	141341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	4250340	2020	26.14	2085	2105	2085	2735	1475	2105	2104.13	0.93	0	1976	2135	2120	2100	2085	2065	2127	2092	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.04	0.00	0.00	2600	20240517	-19.04	2020	20240517	4.21	2600	-19.04	20240517	2020	4.21	20240517	2600	-19.04	20240517	2020	4.21	20240517	0.00	N	476470	100	5 억		51448	N	N	0	N	00	N
132	20241008	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	3029755	1440	18.63	2085	2105	2085	2735	1475	2105	2104.00	0.93	0	1426	2135	2120	2100	2085	2065	2127	2092	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.03	0.00	0.00	2600	20240517	-19.04	2020	20240517	4.21	2600	-19.04	20240517	2020	4.21	20240517	2600	-19.04	20240517	2020	4.21	20240517	0.00	N	476470	100	5 억		51448	N	N	0	N	00	N
133	20241008	121340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	1998365	950	12.29	2085	2105	2085	2735	1475	2105	2103.54	0.93	0	936	2135	2120	2100	2085	2065	2127	2092	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.02	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		51448	N	N	0	N	00	N
134	20241008	111339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	932140	443	5.73	2085	2105	2085	2735	1475	2105	2104.15	0.93	0	430	2135	2120	2100	2085	2065	2127	2092	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-19.04	2020	20240517	4.21	2600	-19.04	20240517	2020	4.21	20240517	2600	-19.04	20240517	2020	4.21	20240517	0.00	N	476470	100	5 억		51448	N	N	0	N	00	N
135	20241008	101340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	25130	12	0.16	2085	2105	2085	2735	1475	2105	2094.17	0.93	0	-1	2135	2120	2100	2085	2065	2127	2092	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		51448	N	N	0	N	00	N
136	20241008	091344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-20	5	-0.95	10425	5	0.06	2085	2085	2085	2735	1475	2105	2085.00	0.93	0	0	2135	2120	2100	2085	2065	2127	2092	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		51448	N	N	0	N	00	N
137	20241007	161400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	20	2	0.96	16241090	7729	898.72	2085	2115	2080	2710	1460	2085	2101.32	0.94	0	2225	2125	2105	2090	2070	2055	2097	2062	6	625	100	1450	5	1	5505000	116	0.00	0.00	12	0.14	0.00	0.00	2600	20240517	-19.04	2020	20240517	4.21	2600	-19.04	20240517	2020	4.21	20240517	2600	-19.04	20240517	2020	4.21	20240517	0.00	N	476470	100	5 억		51473	N	N	0	N	00	N
138	20241007	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	14516110	6904	802.79	2085	2115	2080	2710	1460	2085	2102.57	0.94	0	2186	2125	2105	2090	2070	2055	2097	2062	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.13	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		51473	N	N	0	N	00	N
139	20241007	141327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	20	2	0.96	11604560	5523	642.21	2085	2115	2080	2710	1460	2085	2101.13	0.94	0	1789	2125	2105	2090	2070	2055	2097	2062	6	625	100	1450	5	1	5505000	116	0.00	0.00	12	0.10	0.00	0.00	2600	20240517	-19.04	2020	20240517	4.21	2600	-19.04	20240517	2020	4.21	20240517	2600	-19.04	20240517	2020	4.21	20240517	0.00	N	476470	100	5 억		51473	N	N	0	N	00	N
140	20241007	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	20	2	0.96	9898100	4711	547.79	2085	2115	2080	2710	1460	2085	2101.06	0.94	0	1387	2125	2105	2090	2070	2055	2097	2062	6	625	100	1450	5	1	5505000	116	0.00	0.00	12	0.09	0.00	0.00	2600	20240517	-19.04	2020	20240517	4.21	2600	-19.04	20240517	2020	4.21	20240517	2600	-19.04	20240517	2020	4.21	20240517	0.00	N	476470	100	5 억		51473	N	N	0	N	00	N
141	20241007	121320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	20	2	0.96	9026740	4297	499.65	2085	2115	2080	2710	1460	2085	2100.71	0.94	0	1001	2125	2105	2090	2070	2055	2097	2062	6	625	100	1450	5	1	5505000	116	0.00	0.00	12	0.08	0.00	0.00	2600	20240517	-19.04	2020	20240517	4.21	2600	-19.04	20240517	2020	4.21	20240517	2600	-19.04	20240517	2020	4.21	20240517	0.00	N	476470	100	5 억		51473	N	N	0	N	00	N
142	20241007	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	20	2	0.96	7962115	3791	440.81	2085	2115	2080	2710	1460	2085	2100.27	0.94	0	597	2125	2105	2090	2070	2055	2097	2062	6	625	100	1450	5	1	5505000	116	0.00	0.00	12	0.07	0.00	0.00	2600	20240517	-19.04	2020	20240517	4.21	2600	-19.04	20240517	2020	4.21	20240517	2600	-19.04	20240517	2020	4.21	20240517	0.00	N	476470	100	5 억		51473	N	N	0	N	00	N
143	20241007	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	520790	248	28.84	2085	2115	2080	2710	1460	2085	2099.96	0.94	0	181	2125	2105	2090	2070	2055	2097	2062	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		51473	N	N	0	N	00	N
144	20241007	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	91635	44	5.12	2085	2085	2080	2710	1460	2085	2082.61	0.94	0	0	2125	2105	2090	2070	2055	2097	2062	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-20.00	2020	20240517	2.97	2600	-20.00	20240517	2020	2.97	20240517	2600	-20.00	20240517	2020	2.97	20240517	0.00	N	476470	100	5 억		51473	N	N	0	N	00	N
145	20241004	161153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-25	5	-1.18	1805025	860	33.19	2110	2110	2075	2740	1480	2110	2098.87	0.94	0	378	2136	2122	2096	2082	2056	2130	2090	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.02	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		51595	N	N	0	N	00	N
146	20241004	151211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	1527275	727	28.06	2110	2110	2075	2740	1480	2110	2100.79	0.94	0	475	2136	2122	2096	2082	2056	2130	2090	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		51595	N	N	0	N	00	N
147	20241004	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	1131555	538	20.76	2110	2110	2075	2740	1480	2110	2103.26	0.94	0	397	2136	2122	2096	2082	2056	2130	2090	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-19.04	2020	20240517	4.21	2600	-19.04	20240517	2020	4.21	20240517	2600	-19.04	20240517	2020	4.21	20240517	0.00	N	476470	100	5 억		51595	N	N	0	N	00	N
148	20241004	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	971425	462	17.83	2110	2110	2075	2740	1480	2110	2102.65	0.94	0	320	2136	2122	2096	2082	2056	2130	2090	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-18.85	2020	20240517	4.46	2600	-18.85	20240517	2020	4.46	20240517	2600	-18.85	20240517	2020	4.46	20240517	0.00	N	476470	100	5 억		51595	N	N	0	N	00	N
149	20241004	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	587720	279	10.77	2110	2110	2075	2740	1480	2110	2106.52	0.94	0	244	2136	2122	2096	2082	2056	2130	2090	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-18.85	2020	20240517	4.46	2600	-18.85	20240517	2020	4.46	20240517	2600	-18.85	20240517	2020	4.46	20240517	0.00	N	476470	100	5 억		51595	N	N	0	N	00	N
150	20241004	111155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	397925	189	7.29	2110	2110	2075	2740	1480	2110	2105.42	0.94	0	163	2136	2122	2096	2082	2056	2130	2090	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-18.85	2020	20240517	4.46	2600	-18.85	20240517	2020	4.46	20240517	2600	-18.85	20240517	2020	4.46	20240517	0.00	N	476470	100	5 억		51595	N	N	0	N	00	N
151	20241004	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	221095	105	4.05	2110	2110	2075	2740	1480	2110	2105.67	0.94	0	91	2136	2122	2096	2082	2056	2130	2090	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-18.85	2020	20240517	4.46	2600	-18.85	20240517	2020	4.46	20240517	2600	-18.85	20240517	2020	4.46	20240517	0.00	N	476470	100	5 억		51595	N	N	0	N	00	N
152	20241004	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	31545	15	0.58	2110	2110	2075	2740	1480	2110	2103.00	0.94	0	15	2136	2122	2096	2082	2056	2130	2090	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-18.85	2020	20240517	4.46	2600	-18.85	20240517	2020	4.46	20240517	2600	-18.85	20240517	2020	4.46	20240517	0.00	N	476470	100	5 억		51595	N	N	0	N	00	N
153	20241002	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	5400940	2591	57.48	2070	2110	2070	2740	1480	2110	2084.50	0.94	0	301	2136	2122	2096	2082	2056	2130	2090	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.05	0.00	0.00	2600	20240517	-18.85	2020	20240517	4.46	2600	-18.85	20240517	2020	4.46	20240517	2600	-18.85	20240517	2020	4.46	20240517	0.00	N	476470	100	5 억		51594	N	N	0	N	00	N
154	20241002	151206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	5367180	2575	57.12	2070	2110	2070	2740	1480	2110	2084.34	0.94	0	292	2136	2122	2096	2082	2056	2130	2090	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.05	0.00	0.00	2600	20240517	-18.85	2020	20240517	4.46	2600	-18.85	20240517	2020	4.46	20240517	2600	-18.85	20240517	2020	4.46	20240517	0.00	N	476470	100	5 억		51594	N	N	0	N	00	N
155	20241002	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	4449370	2139	47.45	2070	2110	2070	2740	1480	2110	2080.12	0.94	0	218	2136	2122	2096	2082	2056	2130	2090	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.04	0.00	0.00	2600	20240517	-19.04	2020	20240517	4.21	2600	-19.04	20240517	2020	4.21	20240517	2600	-19.04	20240517	2020	4.21	20240517	0.00	N	476470	100	5 억		51594	N	N	0	N	00	N
156	20241002	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	4156615	2000	44.37	2070	2110	2070	2740	1480	2110	2078.31	0.94	0	143	2136	2122	2096	2082	2056	2130	2090	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.04	0.00	0.00	2600	20240517	-18.85	2020	20240517	4.46	2600	-18.85	20240517	2020	4.46	20240517	2600	-18.85	20240517	2020	4.46	20240517	0.00	N	476470	100	5 억		51594	N	N	0	N	00	N
157	20241002	121155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	3892905	1875	41.59	2070	2110	2070	2740	1480	2110	2076.22	0.94	0	71	2136	2122	2096	2082	2056	2130	2090	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.03	0.00	0.00	2600	20240517	-18.85	2020	20240517	4.46	2600	-18.85	20240517	2020	4.46	20240517	2600	-18.85	20240517	2020	4.46	20240517	0.00	N	476470	100	5 억		51594	N	N	0	N	00	N
158	20241002	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-25	5	-1.18	3369630	1627	36.09	2070	2095	2070	2740	1480	2110	2071.07	0.94	0	2	2136	2122	2096	2082	2056	2130	2090	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.03	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		51594	N	N	0	N	00	N
159	20241002	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-25	5	-1.18	3167355	1530	33.94	2070	2085	2070	2740	1480	2110	2070.17	0.94	0	2	2136	2122	2096	2082	2056	2130	2090	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.03	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		51594	N	N	0	N	00	N
160	20241002	091136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-40	5	-1.90	2070	1	0.02	2070	2070	2070	2740	1480	2110	2070.00	0.94	0	0	2136	2122	2096	2082	2056	2130	2090	6	630	100	1470	5	1	5505000	114	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-20.38	2020	20240517	2.48	2600	-20.38	20240517	2020	2.48	20240517	2600	-20.38	20240517	2020	2.48	20240517	0.00	N	476470	100	5 억		51594	N	N	0	N	00	N