KissMeData/435870/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	161412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.00	0	0	2120	2115	2105	2100	2090	2117	2102	4	630	100	1470	5	1	3720000	78	84.40	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20231031	2095	0.72	20240529	0.00	N	435870	100	3 억		176	N	N	0	N	00	N
3	20241031	151435	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.00	0	0	2120	2115	2105	2100	2090	2117	2102	4	630	100	1470	5	1	3720000	78	84.40	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20231031	2095	0.72	20240529	0.00	N	435870	100	3 억		176	N	N	0	N	00	N
4	20241031	141433	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.00	0	0	2120	2115	2105	2100	2090	2117	2102	4	630	100	1470	5	1	3720000	78	84.40	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20231031	2095	0.72	20240529	0.00	N	435870	100	3 억		176	N	N	0	N	00	N
5	20241031	131434	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.00	0	0	2120	2115	2105	2100	2090	2117	2102	4	630	100	1470	5	1	3720000	78	84.40	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20231031	2095	0.72	20240529	0.00	N	435870	100	3 억		176	N	N	0	N	00	N
6	20241031	121429	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.00	0	0	2120	2115	2105	2100	2090	2117	2102	4	630	100	1470	5	1	3720000	78	84.40	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20231031	2095	0.72	20240529	0.00	N	435870	100	3 억		176	N	N	0	N	00	N
7	20241031	111429	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.00	0	0	2120	2115	2105	2100	2090	2117	2102	4	630	100	1470	5	1	3720000	78	84.40	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20231031	2095	0.72	20240529	0.00	N	435870	100	3 억		176	N	N	0	N	00	N
8	20241031	101432	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.00	0	0	2120	2115	2105	2100	2090	2117	2102	4	630	100	1470	5	1	3720000	78	84.40	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20231031	2095	0.72	20240529	0.00	N	435870	100	3 억		176	N	N	0	N	00	N
9	20241031	091429	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.00	0	0	2120	2115	2105	2100	2090	2117	2102	4	630	100	1470	5	1	3720000	78	84.40	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20231031	2095	0.72	20240529	0.00	N	435870	100	3 억		176	N	N	0	N	00	N
10	20241030	161423	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2110	0	3	0.00	12997640	6187	41.42	2095	2110	2095	2740	1480	2110	2100.80	0.00	0	1	2120	2115	2105	2100	2090	2117	2102	4	630	100	1470	5	1	3720000	78	84.40	1.06	12	0.17	25.00	1983.00	2190	20240719	-3.65	2095	20241030	0.72	2190	-3.65	20240719	2095	0.72	20241030	2240	-5.80	20231030	2095	0.72	20241030	0.00	N	435870	100	3 억		176	N	N	0	N	00	N
11	20241030	151500	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2100	-10	5	-0.47	12993430	6185	41.41	2095	2110	2095	2740	1480	2110	2100.80	0.00	0	1	2120	2115	2105	2100	2090	2117	2102	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.17	25.00	1983.00	2190	20240719	-4.11	2095	20241030	0.24	2190	-4.11	20240719	2095	0.24	20241030	2240	-6.25	20231030	2095	0.24	20241030	0.00	N	435870	100	3 억		176	N	N	0	N	00	N
12	20241030	141434	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2100	-10	5	-0.47	12903130	6142	41.12	2095	2110	2095	2740	1480	2110	2100.80	0.00	0	1	2120	2115	2105	2100	2090	2117	2102	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.17	25.00	1983.00	2190	20240719	-4.11	2095	20241030	0.24	2190	-4.11	20240719	2095	0.24	20241030	2240	-6.25	20231030	2095	0.24	20241030	0.00	N	435870	100	3 억		176	N	N	0	N	00	N
13	20241030	131441	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2100	-10	5	-0.47	12737230	6063	40.59	2095	2110	2095	2740	1480	2110	2100.81	0.00	0	1	2120	2115	2105	2100	2090	2117	2102	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.16	25.00	1983.00	2190	20240719	-4.11	2095	20241030	0.24	2190	-4.11	20240719	2095	0.24	20241030	2240	-6.25	20231030	2095	0.24	20241030	0.00	N	435870	100	3 억		176	N	N	0	N	00	N
14	20241030	121459	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2100	-10	5	-0.47	9574630	4557	30.51	2095	2110	2095	2740	1480	2110	2101.08	0.00	0	1	2120	2115	2105	2100	2090	2117	2102	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.12	25.00	1983.00	2190	20240719	-4.11	2095	20241030	0.24	2190	-4.11	20240719	2095	0.24	20241030	2240	-6.25	20231030	2095	0.24	20241030	0.00	N	435870	100	3 억		176	N	N	0	N	00	N
15	20241030	111435	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2100	-10	5	-0.47	8437770	4018	26.90	2095	2100	2095	2740	1480	2110	2099.99	0.00	0	1	2120	2115	2105	2100	2090	2117	2102	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.11	25.00	1983.00	2190	20240719	-4.11	2095	20241030	0.24	2190	-4.11	20240719	2095	0.24	20241030	2240	-6.25	20231030	2095	0.24	20241030	0.00	N	435870	100	3 억		176	N	N	0	N	00	N
16	20241030	101425	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2100	-10	5	-0.47	25170	12	0.08	2095	2100	2095	2740	1480	2110	2097.50	0.00	0	1	2120	2115	2105	2100	2090	2117	2102	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.00	25.00	1983.00	2190	20240719	-4.11	2095	20241030	0.24	2190	-4.11	20240719	2095	0.24	20241030	2240	-6.25	20231030	2095	0.24	20241030	0.00	N	435870	100	3 억		176	N	N	0	N	00	N
17	20241030	091434	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2095	-15	5	-0.71	12570	6	0.04	2095	2095	2095	2740	1480	2110	2095.00	0.00	0	1	2120	2115	2105	2100	2090	2117	2102	4	630	100	1470	5	1	3720000	78	83.80	1.06	12	0.00	25.00	1983.00	2190	20240719	-4.34	2095	20241030	0.00	2190	-4.34	20240719	2095	0.00	20241030	2240	-6.47	20231030	2095	0.00	20241030	0.00	N	435870	100	3 억		176	N	N	0	N	00	N
18	20241029	161338	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2110	10	2	0.48	31354460	14936	1426.55	2100	2110	2095	2730	1470	2100	2099.25	0.00	0	220	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	3720000	78	84.40	1.06	12	0.40	25.00	1983.00	2190	20240719	-3.65	2095	20241029	0.72	2190	-3.65	20240719	2095	0.72	20241029	2240	-5.80	20231030	2095	0.72	20241029	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
19	20241029	151400	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2110	10	2	0.48	31354460	14936	1426.55	2100	2110	2095	2730	1470	2100	2099.25	0.00	0	220	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	3720000	78	84.40	1.06	12	0.40	25.00	1983.00	2190	20240719	-3.65	2095	20241029	0.72	2190	-3.65	20240719	2095	0.72	20241029	2240	-5.80	20231030	2095	0.72	20241029	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
20	20241029	141156	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2110	10	2	0.48	31354460	14936	1426.55	2100	2110	2095	2730	1470	2100	2099.25	0.00	0	220	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	3720000	78	84.40	1.06	12	0.40	25.00	1983.00	2190	20240719	-3.65	2095	20241029	0.72	2190	-3.65	20240719	2095	0.72	20241029	2240	-5.80	20231030	2095	0.72	20241029	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
21	20241029	131348	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2100	0	3	0.00	31143460	14836	1417.00	2100	2100	2095	2730	1470	2100	2099.18	0.00	0	220	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.40	25.00	1983.00	2190	20240719	-4.11	2095	20241029	0.24	2190	-4.11	20240719	2095	0.24	20241029	2240	-6.25	20231030	2095	0.24	20241029	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
22	20241029	121348	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2100	0	3	0.00	29753455	14174	1353.77	2100	2100	2095	2730	1470	2100	2099.16	0.00	0	220	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.38	25.00	1983.00	2190	20240719	-4.11	2095	20241029	0.24	2190	-4.11	20240719	2095	0.24	20241029	2240	-6.25	20231030	2095	0.24	20241029	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
23	20241029	111412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	21577500	10275	981.38	2100	2100	2100	2730	1470	2100	2100.00	0.00	0	220	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.28	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231030	2095	0.24	20240529	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
24	20241029	101346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	9361800	4458	425.79	2100	2100	2100	2730	1470	2100	2100.00	0.00	0	0	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.12	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231030	2095	0.24	20240529	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
25	20241028	161330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2198900	1047	59.15	2100	2105	2100	2730	1470	2100	2100.19	0.00	0	-369	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.03	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231030	2095	0.24	20240529	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
26	20241028	151344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2167400	1032	58.31	2100	2105	2100	2730	1470	2100	2100.19	0.00	0	-354	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.03	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231030	2095	0.24	20240529	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
27	20241028	141346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	527300	251	14.18	2100	2105	2100	2730	1470	2100	2100.80	0.00	0	-174	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.01	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231030	2095	0.48	20240529	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
28	20241028	131339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	77700	37	2.09	2100	2100	2100	2730	1470	2100	2100.00	0.00	0	0	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.00	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231030	2095	0.24	20240529	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
29	20241028	121340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.00	0	0	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.00	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231030	2095	0.24	20240529	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
30	20241028	111126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.00	0	0	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.00	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231030	2095	0.24	20240529	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
31	20241028	101326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.00	0	0	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.00	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231030	2095	0.24	20240529	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
32	20241028	091336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.00	0	0	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.00	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231030	2095	0.24	20240529	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
33	20241025	161337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	3723250	1770	62.94	2105	2105	2100	2735	1475	2105	2103.53	0.00	0	0	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.05	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231025	2095	0.24	20240529	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
34	20241025	151343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	3723250	1770	62.94	2105	2105	2100	2735	1475	2105	2103.53	0.00	0	0	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.05	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231025	2095	0.24	20240529	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
35	20241025	141339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	3723250	1770	62.94	2105	2105	2100	2735	1475	2105	2103.53	0.00	0	0	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.05	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231025	2095	0.24	20240529	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
36	20241025	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	2786650	1324	47.08	2105	2105	2100	2735	1475	2105	2104.72	0.00	0	0	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.04	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231025	2095	0.24	20240529	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
37	20241025	121343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1564015	743	26.42	2105	2105	2105	2735	1475	2105	2105.00	0.00	0	0	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.02	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231025	2095	0.48	20240529	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
38	20241025	111337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1564015	743	26.42	2105	2105	2105	2735	1475	2105	2105.00	0.00	0	0	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.02	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231025	2095	0.48	20240529	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
39	20241025	101338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1564015	743	26.42	2105	2105	2105	2735	1475	2105	2105.00	0.00	0	0	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.02	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231025	2095	0.48	20240529	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
40	20241025	091340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.00	0	0	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231025	2095	0.48	20240529	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
41	20241024	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	5905325	2812	116.68	2100	2105	2100	2730	1470	2100	2100.04	0.00	0	-125	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.08	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231024	2095	0.48	20240529	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
42	20241024	151325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	5852700	2787	115.64	2100	2100	2100	2730	1470	2100	2100.00	0.00	0	-100	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.07	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231024	2095	0.24	20240529	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
43	20241024	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	5852700	2787	115.64	2100	2100	2100	2730	1470	2100	2100.00	0.00	0	-100	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.07	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231024	2095	0.24	20240529	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
44	20241024	131323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	5852700	2787	115.64	2100	2100	2100	2730	1470	2100	2100.00	0.00	0	-100	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.07	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231024	2095	0.24	20240529	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
45	20241024	121315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	5775000	2750	114.11	2100	2100	2100	2730	1470	2100	2100.00	0.00	0	-100	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.07	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231024	2095	0.24	20240529	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
46	20241024	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	4830000	2300	95.44	2100	2100	2100	2730	1470	2100	2100.00	0.00	0	-100	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.06	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231024	2095	0.24	20240529	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
47	20241024	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	4830000	2300	95.44	2100	2100	2100	2730	1470	2100	2100.00	0.00	0	-100	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.06	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231024	2095	0.24	20240529	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
48	20241024	091417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	210000	100	4.15	2100	2100	2100	2730	1470	2100	2100.00	0.00	0	-100	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.00	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231024	2095	0.24	20240529	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
49	20241023	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	5062000	2410	48.49	2100	2105	2100	2735	1475	2105	2100.41	0.00	0	0	2105	2105	2105	2105	2105	2105	2105	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.06	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231023	2095	0.24	20240529	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
50	20241023	151347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	5062000	2410	48.49	2100	2105	2100	2735	1475	2105	2100.41	0.00	0	0	2105	2105	2105	2105	2105	2105	2105	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.06	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231023	2095	0.24	20240529	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
51	20241023	141351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	5062000	2410	48.49	2100	2105	2100	2735	1475	2105	2100.41	0.00	0	0	2105	2105	2105	2105	2105	2105	2105	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.06	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231023	2095	0.24	20240529	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
52	20241023	131331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	5038900	2399	48.27	2100	2105	2100	2735	1475	2105	2100.42	0.00	0	0	2105	2105	2105	2105	2105	2105	2105	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.06	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231023	2095	0.24	20240529	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
53	20241023	121327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	841000	400	8.05	2100	2105	2100	2735	1475	2105	2102.50	0.00	0	0	2105	2105	2105	2105	2105	2105	2105	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.01	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231023	2095	0.48	20240529	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
54	20241023	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	420000	200	4.02	2100	2100	2100	2735	1475	2105	2100.00	0.00	0	0	2105	2105	2105	2105	2105	2105	2105	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.01	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231023	2095	0.24	20240529	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
55	20241023	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	420000	200	4.02	2100	2100	2100	2735	1475	2105	2100.00	0.00	0	0	2105	2105	2105	2105	2105	2105	2105	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.01	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231023	2095	0.24	20240529	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
56	20241023	091325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.00	0	0	2105	2105	2105	2105	2105	2105	2105	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231023	2095	0.48	20240529	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
57	20241022	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	10461850	4970	2701.09	2105	2105	2105	2740	1480	2110	2105.00	0.00	0	0	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.13	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231023	2095	0.48	20240529	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
58	20241022	151327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	10461850	4970	2701.09	2105	2105	2105	2740	1480	2110	2105.00	0.00	0	0	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.13	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231023	2095	0.48	20240529	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
59	20241022	141327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	10461850	4970	2701.09	2105	2105	2105	2740	1480	2110	2105.00	0.00	0	0	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.13	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231023	2095	0.48	20240529	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
60	20241022	131326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	10461850	4970	2701.09	2105	2105	2105	2740	1480	2110	2105.00	0.00	0	0	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.13	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231023	2095	0.48	20240529	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
61	20241022	121322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	10461850	4970	2701.09	2105	2105	2105	2740	1480	2110	2105.00	0.00	0	0	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.13	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231023	2095	0.48	20240529	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
62	20241022	111317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	10461850	4970	2701.09	2105	2105	2105	2740	1480	2110	2105.00	0.00	0	0	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.13	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231023	2095	0.48	20240529	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
63	20241022	101319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	10461850	4970	2701.09	2105	2105	2105	2740	1480	2110	2105.00	0.00	0	0	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.13	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231023	2095	0.48	20240529	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
64	20241022	091319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.00	0	0	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	3720000	78	84.40	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20231023	2095	0.72	20240529	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
65	20241021	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	387285	184	37.02	2105	2110	2100	2735	1475	2105	2104.81	0.00	0	-73	2105	2105	2105	2105	2105	2105	2105	4	630	100	1470	5	1	3720000	78	84.40	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20231023	2095	0.72	20240529	0.00	N	435870	100	3 억		33	N	N	0	N	00	N
66	20241021	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	204100	97	19.52	2105	2110	2100	2735	1475	2105	2104.12	0.00	0	4	2105	2105	2105	2105	2105	2105	2105	4	630	100	1470	5	1	3720000	78	84.40	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20231023	2095	0.72	20240529	0.00	N	435870	100	3 억		33	N	N	0	N	00	N
67	20241021	141316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	204100	97	19.52	2105	2110	2100	2735	1475	2105	2104.12	0.00	0	4	2105	2105	2105	2105	2105	2105	2105	4	630	100	1470	5	1	3720000	78	84.40	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20231023	2095	0.72	20240529	0.00	N	435870	100	3 억		33	N	N	0	N	00	N
68	20241021	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	157680	75	15.09	2105	2105	2100	2735	1475	2105	2102.40	0.00	0	4	2105	2105	2105	2105	2105	2105	2105	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.00	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231023	2095	0.24	20240529	0.00	N	435870	100	3 억		33	N	N	0	N	00	N
69	20241021	121312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	157680	75	15.09	2105	2105	2100	2735	1475	2105	2102.40	0.00	0	4	2105	2105	2105	2105	2105	2105	2105	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.00	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231023	2095	0.24	20240529	0.00	N	435870	100	3 억		33	N	N	0	N	00	N
70	20241021	111305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	75780	36	7.24	2105	2105	2105	2735	1475	2105	2105.00	0.00	0	0	2105	2105	2105	2105	2105	2105	2105	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231023	2095	0.48	20240529	0.00	N	435870	100	3 억		33	N	N	0	N	00	N
71	20241021	101311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.00	0	0	2105	2105	2105	2105	2105	2105	2105	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231023	2095	0.48	20240529	0.00	N	435870	100	3 억		33	N	N	0	N	00	N
72	20241021	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.00	0	0	2105	2105	2105	2105	2105	2105	2105	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231023	2095	0.48	20240529	0.00	N	435870	100	3 억		33	N	N	0	N	00	N
73	20241018	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1046185	497	28.79	2105	2105	2105	2735	1475	2105	2105.00	0.00	0	0	2115	2110	2105	2100	2095	2112	2102	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.01	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231018	2095	0.48	20240529	0.00	N	435870	100	3 억		33	N	N	0	N	00	N
74	20241018	151340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1046185	497	28.79	2105	2105	2105	2735	1475	2105	2105.00	0.00	0	0	2115	2110	2105	2100	2095	2112	2102	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.01	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231018	2095	0.48	20240529	0.00	N	435870	100	3 억		33	N	N	0	N	00	N
75	20241018	141339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1046185	497	28.79	2105	2105	2105	2735	1475	2105	2105.00	0.00	0	0	2115	2110	2105	2100	2095	2112	2102	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.01	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231018	2095	0.48	20240529	0.00	N	435870	100	3 억		33	N	N	0	N	00	N
76	20241018	131324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1046185	497	28.79	2105	2105	2105	2735	1475	2105	2105.00	0.00	0	0	2115	2110	2105	2100	2095	2112	2102	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.01	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231018	2095	0.48	20240529	0.00	N	435870	100	3 억		33	N	N	0	N	00	N
77	20241018	121335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1046185	497	28.79	2105	2105	2105	2735	1475	2105	2105.00	0.00	0	0	2115	2110	2105	2100	2095	2112	2102	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.01	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231018	2095	0.48	20240529	0.00	N	435870	100	3 억		33	N	N	0	N	00	N
78	20241018	111331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1046185	497	28.79	2105	2105	2105	2735	1475	2105	2105.00	0.00	0	0	2115	2110	2105	2100	2095	2112	2102	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.01	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231018	2095	0.48	20240529	0.00	N	435870	100	3 억		33	N	N	0	N	00	N
79	20241018	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1046185	497	28.79	2105	2105	2105	2735	1475	2105	2105.00	0.00	0	0	2115	2110	2105	2100	2095	2112	2102	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.01	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231018	2095	0.48	20240529	0.00	N	435870	100	3 억		33	N	N	0	N	00	N
80	20241018	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.00	0	0	2115	2110	2105	2100	2095	2112	2102	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231018	2095	0.48	20240529	0.00	N	435870	100	3 억		33	N	N	0	N	00	N
81	20241017	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	3631180	1726	69.23	2100	2110	2100	2720	1470	2095	2103.81	0.00	0	0	2108	2101	2098	2091	2088	2100	2090	4	625	100	1460	5	1	3720000	78	84.20	1.06	12	0.05	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231017	2095	0.48	20240529	0.00	N	435870	100	3 억		33	N	N	0	N	00	N
82	20241017	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	3631180	1726	69.23	2100	2110	2100	2720	1470	2095	2103.81	0.00	0	0	2108	2101	2098	2091	2088	2100	2090	4	625	100	1460	5	1	3720000	78	84.20	1.06	12	0.05	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231017	2095	0.48	20240529	0.00	N	435870	100	3 억		33	N	N	0	N	00	N
83	20241017	141321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	1524080	725	29.08	2100	2110	2100	2720	1470	2095	2102.18	0.00	0	0	2108	2101	2098	2091	2088	2100	2090	4	625	100	1460	5	1	3720000	78	84.20	1.06	12	0.02	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231017	2095	0.48	20240529	0.00	N	435870	100	3 억		33	N	N	0	N	00	N
84	20241017	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	863110	411	16.49	2100	2110	2100	2720	1470	2095	2100.02	0.00	0	0	2108	2101	2098	2091	2088	2100	2090	4	625	100	1460	5	1	3720000	78	84.40	1.06	12	0.01	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20231017	2095	0.72	20240529	0.00	N	435870	100	3 억		33	N	N	0	N	00	N
85	20241017	121320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	863110	411	16.49	2100	2110	2100	2720	1470	2095	2100.02	0.00	0	0	2108	2101	2098	2091	2088	2100	2090	4	625	100	1460	5	1	3720000	78	84.40	1.06	12	0.01	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20231017	2095	0.72	20240529	0.00	N	435870	100	3 억		33	N	N	0	N	00	N
86	20241017	111317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	863110	411	16.49	2100	2110	2100	2720	1470	2095	2100.02	0.00	0	0	2108	2101	2098	2091	2088	2100	2090	4	625	100	1460	5	1	3720000	78	84.40	1.06	12	0.01	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20231017	2095	0.72	20240529	0.00	N	435870	100	3 억		33	N	N	0	N	00	N
87	20241017	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.00	0	0	2108	2101	2098	2091	2088	2100	2090	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.00	25.00	1983.00	2190	20240719	-4.34	2095	20240529	0.00	2190	-4.34	20240719	2095	0.00	20240529	2240	-6.47	20231017	2095	0.00	20240529	0.00	N	435870	100	3 억		33	N	N	0	N	00	N
88	20241017	091305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.00	0	0	2108	2101	2098	2091	2088	2100	2090	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.00	25.00	1983.00	2190	20240719	-4.34	2095	20240529	0.00	2190	-4.34	20240719	2095	0.00	20240529	2240	-6.47	20231017	2095	0.00	20240529	0.00	N	435870	100	3 억		33	N	N	0	N	00	N
89	20241016	161258	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2095	-10	5	-0.48	5229650	2493	645.85	2105	2105	2095	2735	1475	2105	2097.73	0.00	0	-13	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	3720000	78	83.80	1.06	12	0.07	25.00	1983.00	2190	20240719	-4.34	2095	20241016	0.00	2190	-4.34	20240719	2095	0.00	20241016	2240	-6.47	20231016	2095	0.00	20241016	0.10	N	435870	100	3 억		43	N	N	0	N	00	N
90	20241016	151306	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2100	-5	5	-0.24	4860930	2317	600.26	2105	2105	2095	2735	1475	2105	2097.94	0.00	0	163	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.06	25.00	1983.00	2190	20240719	-4.11	2095	20241016	0.24	2190	-4.11	20240719	2095	0.24	20241016	2240	-6.25	20231016	2095	0.24	20241016	0.10	N	435870	100	3 억		43	N	N	0	N	00	N
91	20241016	141309	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2100	-5	5	-0.24	4482930	2137	553.63	2105	2105	2095	2735	1475	2105	2097.77	0.00	0	163	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.06	25.00	1983.00	2190	20240719	-4.11	2095	20241016	0.24	2190	-4.11	20240719	2095	0.24	20241016	2240	-6.25	20231016	2095	0.24	20241016	0.10	N	435870	100	3 억		43	N	N	0	N	00	N
92	20241016	131302	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2105	0	3	0.00	4172130	1989	515.28	2105	2105	2095	2735	1475	2105	2097.60	0.00	0	163	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.05	25.00	1983.00	2190	20240719	-3.88	2095	20241016	0.48	2190	-3.88	20240719	2095	0.48	20241016	2240	-6.03	20231016	2095	0.48	20241016	0.10	N	435870	100	3 억		43	N	N	0	N	00	N
93	20241016	121302	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2095	-10	5	-0.48	2983850	1423	368.65	2105	2105	2095	2735	1475	2105	2096.87	0.00	0	-12	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	3720000	78	83.80	1.06	12	0.04	25.00	1983.00	2190	20240719	-4.34	2095	20241016	0.00	2190	-4.34	20240719	2095	0.00	20241016	2240	-6.47	20231016	2095	0.00	20241016	0.10	N	435870	100	3 억		43	N	N	0	N	00	N
94	20241016	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	810610	386	100.00	2105	2105	2100	2735	1475	2105	2100.03	0.00	0	-12	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.01	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231016	2095	0.24	20240529	0.10	N	435870	100	3 억		43	N	N	0	N	00	N
95	20241016	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	810610	386	100.00	2105	2105	2100	2735	1475	2105	2100.03	0.00	0	-12	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.01	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231016	2095	0.24	20240529	0.10	N	435870	100	3 억		43	N	N	0	N	00	N
96	20241016	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.00	0	0	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231016	2095	0.48	20240529	0.10	N	435870	100	3 억		43	N	N	0	N	00	N
97	20241015	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	811225	386	4.68	2100	2105	2100	2730	1470	2100	2101.62	0.00	0	260	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.01	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231016	2095	0.48	20240529	0.10	N	435870	100	3 억		43	N	N	0	N	00	N
98	20241015	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	811225	386	4.68	2100	2105	2100	2730	1470	2100	2101.62	0.00	0	260	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.01	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231016	2095	0.48	20240529	0.10	N	435870	100	3 억		43	N	N	0	N	00	N
99	20241015	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	811225	386	4.68	2100	2105	2100	2730	1470	2100	2101.62	0.00	0	260	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.01	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231016	2095	0.48	20240529	0.10	N	435870	100	3 억		43	N	N	0	N	00	N
100	20241015	131301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	600725	286	3.47	2100	2105	2100	2730	1470	2100	2100.44	0.00	0	260	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.01	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231016	2095	0.48	20240529	0.10	N	435870	100	3 억		43	N	N	0	N	00	N
101	20241015	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	600725	286	3.47	2100	2105	2100	2730	1470	2100	2100.44	0.00	0	260	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.01	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231016	2095	0.48	20240529	0.10	N	435870	100	3 억		43	N	N	0	N	00	N
102	20241015	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	548100	261	3.16	2100	2100	2100	2730	1470	2100	2100.00	0.00	0	260	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.01	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231016	2095	0.24	20240529	0.10	N	435870	100	3 억		43	N	N	0	N	00	N
103	20241015	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	548100	261	3.16	2100	2100	2100	2730	1470	2100	2100.00	0.00	0	260	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.01	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231016	2095	0.24	20240529	0.10	N	435870	100	3 억		43	N	N	0	N	00	N
104	20241015	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.00	0	0	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.00	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231016	2095	0.24	20240529	0.10	N	435870	100	3 억		43	N	N	0	N	00	N
105	20241014	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	17344250	8252	1946.23	2105	2105	2100	2735	1475	2105	2101.82	0.00	0	0	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.22	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231016	2095	0.24	20240529	0.10	N	435870	100	3 억		43	N	N	0	N	00	N
106	20241014	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	17344250	8252	1946.23	2105	2105	2100	2735	1475	2105	2101.82	0.00	0	0	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.22	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231016	2095	0.24	20240529	0.10	N	435870	100	3 억		43	N	N	0	N	00	N
107	20241014	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	13562100	6451	1521.46	2105	2105	2100	2735	1475	2105	2102.33	0.00	0	0	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.17	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231016	2095	0.24	20240529	0.10	N	435870	100	3 억		43	N	N	0	N	00	N
108	20241014	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	13562100	6451	1521.46	2105	2105	2100	2735	1475	2105	2102.33	0.00	0	0	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.17	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231016	2095	0.24	20240529	0.10	N	435870	100	3 억		43	N	N	0	N	00	N
109	20241014	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	13562100	6451	1521.46	2105	2105	2100	2735	1475	2105	2102.33	0.00	0	0	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.17	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231016	2095	0.24	20240529	0.10	N	435870	100	3 억		43	N	N	0	N	00	N
110	20241014	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	13140000	6250	1474.06	2105	2105	2100	2735	1475	2105	2102.40	0.00	0	0	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.17	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231016	2095	0.24	20240529	0.10	N	435870	100	3 억		43	N	N	0	N	00	N
111	20241014	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	12615000	6000	1415.09	2105	2105	2100	2735	1475	2105	2102.50	0.00	0	0	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.16	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231016	2095	0.24	20240529	0.10	N	435870	100	3 억		43	N	N	0	N	00	N
112	20241014	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	6315000	3000	707.55	2105	2105	2105	2735	1475	2105	2105.00	0.00	0	0	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.08	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231016	2095	0.48	20240529	0.10	N	435870	100	3 억		43	N	N	0	N	00	N
113	20241011	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	892395	424	88.15	2100	2105	2100	2735	1475	2105	2104.71	0.00	0	-339	2125	2115	2110	2100	2095	2112	2097	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.01	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231011	2095	0.48	20240529	0.10	N	435870	100	3 억		43	N	N	0	N	00	N
114	20241011	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	877660	417	86.69	2100	2105	2100	2735	1475	2105	2104.70	0.00	0	-332	2125	2115	2110	2100	2095	2112	2097	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.01	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231011	2095	0.48	20240529	0.10	N	435870	100	3 억		43	N	N	0	N	00	N
115	20241011	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	707155	336	69.85	2100	2105	2100	2735	1475	2105	2104.63	0.00	0	-274	2125	2115	2110	2100	2095	2112	2097	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.01	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231011	2095	0.48	20240529	0.10	N	435870	100	3 억		43	N	N	0	N	00	N
116	20241011	131234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	591380	281	58.42	2100	2105	2100	2735	1475	2105	2104.56	0.00	0	-219	2125	2115	2110	2100	2095	2112	2097	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.01	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231011	2095	0.48	20240529	0.10	N	435870	100	3 억		43	N	N	0	N	00	N
117	20241011	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	391405	186	38.67	2100	2105	2100	2735	1475	2105	2104.33	0.00	0	-161	2125	2115	2110	2100	2095	2112	2097	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231011	2095	0.48	20240529	0.10	N	435870	100	3 억		43	N	N	0	N	00	N
118	20241011	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	267210	127	26.40	2100	2105	2100	2735	1475	2105	2104.02	0.00	0	-102	2125	2115	2110	2100	2095	2112	2097	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231011	2095	0.48	20240529	0.10	N	435870	100	3 억		43	N	N	0	N	00	N
119	20241011	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	151435	72	14.97	2100	2105	2100	2735	1475	2105	2103.26	0.00	0	-47	2125	2115	2110	2100	2095	2112	2097	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231011	2095	0.48	20240529	0.10	N	435870	100	3 억		43	N	N	0	N	00	N
120	20241011	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	29400	14	2.91	2100	2100	2100	2735	1475	2105	2100.00	0.00	0	0	2125	2115	2110	2100	2095	2112	2097	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.00	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231011	2095	0.24	20240529	0.10	N	435870	100	3 억		43	N	N	0	N	00	N
121	20241010	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	1016550	481	9.90	2115	2120	2105	2755	1485	2120	2113.41	0.00	0	0	2130	2125	2115	2110	2100	2127	2112	4	635	100	1480	5	1	3720000	78	84.20	1.06	12	0.01	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231010	2095	0.48	20240529	0.10	N	435870	100	3 억		43	N	N	0	N	00	N
122	20241010	151319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	1016550	481	9.90	2115	2120	2105	2755	1485	2120	2113.41	0.00	0	0	2130	2125	2115	2110	2100	2127	2112	4	635	100	1480	5	1	3720000	78	84.20	1.06	12	0.01	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231010	2095	0.48	20240529	0.10	N	435870	100	3 억		43	N	N	0	N	00	N
123	20241010	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	848120	401	8.25	2115	2120	2115	2755	1485	2120	2115.01	0.00	0	0	2130	2125	2115	2110	2100	2127	2112	4	635	100	1480	5	1	3720000	79	84.80	1.07	12	0.01	25.00	1983.00	2190	20240719	-3.20	2095	20240529	1.19	2190	-3.20	20240719	2095	1.19	20240529	2240	-5.36	20231010	2095	1.19	20240529	0.10	N	435870	100	3 억		43	N	N	0	N	00	N
124	20241010	131309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	848120	401	8.25	2115	2120	2115	2755	1485	2120	2115.01	0.00	0	0	2130	2125	2115	2110	2100	2127	2112	4	635	100	1480	5	1	3720000	79	84.80	1.07	12	0.01	25.00	1983.00	2190	20240719	-3.20	2095	20240529	1.19	2190	-3.20	20240719	2095	1.19	20240529	2240	-5.36	20231010	2095	1.19	20240529	0.10	N	435870	100	3 억		43	N	N	0	N	00	N
125	20241010	121308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	848120	401	8.25	2115	2120	2115	2755	1485	2120	2115.01	0.00	0	0	2130	2125	2115	2110	2100	2127	2112	4	635	100	1480	5	1	3720000	79	84.80	1.07	12	0.01	25.00	1983.00	2190	20240719	-3.20	2095	20240529	1.19	2190	-3.20	20240719	2095	1.19	20240529	2240	-5.36	20231010	2095	1.19	20240529	0.10	N	435870	100	3 억		43	N	N	0	N	00	N
126	20241010	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	848120	401	8.25	2115	2120	2115	2755	1485	2120	2115.01	0.00	0	0	2130	2125	2115	2110	2100	2127	2112	4	635	100	1480	5	1	3720000	79	84.80	1.07	12	0.01	25.00	1983.00	2190	20240719	-3.20	2095	20240529	1.19	2190	-3.20	20240719	2095	1.19	20240529	2240	-5.36	20231010	2095	1.19	20240529	0.10	N	435870	100	3 억		43	N	N	0	N	00	N
127	20241010	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	848120	401	8.25	2115	2120	2115	2755	1485	2120	2115.01	0.00	0	0	2130	2125	2115	2110	2100	2127	2112	4	635	100	1480	5	1	3720000	79	84.80	1.07	12	0.01	25.00	1983.00	2190	20240719	-3.20	2095	20240529	1.19	2190	-3.20	20240719	2095	1.19	20240529	2240	-5.36	20231010	2095	1.19	20240529	0.10	N	435870	100	3 억		43	N	N	0	N	00	N
128	20241010	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	846000	400	8.23	2115	2115	2115	2755	1485	2120	2115.00	0.00	0	0	2130	2125	2115	2110	2100	2127	2112	4	635	100	1480	5	1	3720000	79	84.60	1.07	12	0.01	25.00	1983.00	2190	20240719	-3.42	2095	20240529	0.95	2190	-3.42	20240719	2095	0.95	20240529	2240	-5.58	20231010	2095	0.95	20240529	0.10	N	435870	100	3 억		43	N	N	0	N	00	N
129	20241008	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	10244380	4859	453.26	2105	2120	2105	2740	1480	2110	2108.33	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	3720000	79	84.80	1.07	12	0.13	25.00	1983.00	2190	20240719	-3.20	2095	20240529	1.19	2190	-3.20	20240719	2095	1.19	20240529	2240	-5.36	20231010	2095	1.19	20240529	0.10	N	435870	100	3 억		43	N	N	0	N	00	N
130	20241008	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	10244380	4859	453.26	2105	2120	2105	2740	1480	2110	2108.33	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	3720000	79	84.80	1.07	12	0.13	25.00	1983.00	2190	20240719	-3.20	2095	20240529	1.19	2190	-3.20	20240719	2095	1.19	20240529	2240	-5.36	20231010	2095	1.19	20240529	0.10	N	435870	100	3 억		43	N	N	0	N	00	N
131	20241008	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	10244380	4859	453.26	2105	2120	2105	2740	1480	2110	2108.33	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	3720000	79	84.80	1.07	12	0.13	25.00	1983.00	2190	20240719	-3.20	2095	20240529	1.19	2190	-3.20	20240719	2095	1.19	20240529	2240	-5.36	20231010	2095	1.19	20240529	0.10	N	435870	100	3 억		43	N	N	0	N	00	N
132	20241008	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	7746400	3680	343.28	2105	2105	2105	2740	1480	2110	2105.00	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.10	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231010	2095	0.48	20240529	0.10	N	435870	100	3 억		43	N	N	0	N	00	N
133	20241008	121301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	7746400	3680	343.28	2105	2105	2105	2740	1480	2110	2105.00	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.10	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231010	2095	0.48	20240529	0.10	N	435870	100	3 억		43	N	N	0	N	00	N
134	20241008	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	7319085	3477	324.35	2105	2105	2105	2740	1480	2110	2105.00	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.09	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231010	2095	0.48	20240529	0.10	N	435870	100	3 억		43	N	N	0	N	00	N
135	20241008	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	7319085	3477	324.35	2105	2105	2105	2740	1480	2110	2105.00	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.09	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231010	2095	0.48	20240529	0.10	N	435870	100	3 억		43	N	N	0	N	00	N
136	20241008	091305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	3720000	78	84.40	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20231010	2095	0.72	20240529	0.10	N	435870	100	3 억		43	N	N	0	N	00	N
137	20241007	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	2256975	1072	15.38	2105	2110	2105	2735	1475	2105	2105.39	0.00	0	10	2111	2107	2106	2102	2101	2107	2102	4	630	100	1470	5	1	3720000	78	84.40	1.06	12	0.03	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20231010	2095	0.72	20240529	0.10	N	435870	100	3 억		33	N	N	0	N	00	N
138	20241007	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	2256975	1072	15.38	2105	2110	2105	2735	1475	2105	2105.39	0.00	0	10	2111	2107	2106	2102	2101	2107	2102	4	630	100	1470	5	1	3720000	78	84.40	1.06	12	0.03	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20231010	2095	0.72	20240529	0.10	N	435870	100	3 억		33	N	N	0	N	00	N
139	20241007	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	2162025	1027	14.74	2105	2110	2105	2735	1475	2105	2105.19	0.00	0	0	2111	2107	2106	2102	2101	2107	2102	4	630	100	1470	5	1	3720000	78	84.40	1.06	12	0.03	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20231010	2095	0.72	20240529	0.10	N	435870	100	3 억		33	N	N	0	N	00	N
140	20241007	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	2162025	1027	14.74	2105	2110	2105	2735	1475	2105	2105.19	0.00	0	0	2111	2107	2106	2102	2101	2107	2102	4	630	100	1470	5	1	3720000	78	84.40	1.06	12	0.03	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20231010	2095	0.72	20240529	0.10	N	435870	100	3 억		33	N	N	0	N	00	N
141	20241007	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	2083955	990	14.21	2105	2110	2105	2735	1475	2105	2105.01	0.00	0	0	2111	2107	2106	2102	2101	2107	2102	4	630	100	1470	5	1	3720000	78	84.40	1.06	12	0.03	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20231010	2095	0.72	20240529	0.10	N	435870	100	3 억		33	N	N	0	N	00	N
142	20241007	111202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	2081845	989	14.19	2105	2105	2105	2735	1475	2105	2105.00	0.00	0	0	2111	2107	2106	2102	2101	2107	2102	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.03	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231010	2095	0.48	20240529	0.10	N	435870	100	3 억		33	N	N	0	N	00	N
143	20241007	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	82095	39	0.56	2105	2105	2105	2735	1475	2105	2105.00	0.00	0	0	2111	2107	2106	2102	2101	2107	2102	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231010	2095	0.48	20240529	0.10	N	435870	100	3 억		33	N	N	0	N	00	N
144	20241007	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.00	0	0	2111	2107	2106	2102	2101	2107	2102	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231010	2095	0.48	20240529	0.10	N	435870	100	3 억		33	N	N	0	N	00	N
145	20241004	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	14667705	6968	35.96	2105	2110	2105	2745	1485	2115	2105.01	0.00	0	11	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	3720000	78	84.20	1.06	12	0.19	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231004	2095	0.48	20240529	0.10	N	435870	100	3 억		33	N	N	0	N	00	N
146	20241004	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	6778165	3220	16.62	2105	2110	2105	2745	1485	2115	2105.02	0.00	0	11	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	3720000	78	84.20	1.06	12	0.09	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231004	2095	0.48	20240529	0.10	N	435870	100	3 억		33	N	N	0	N	00	N
147	20241004	141121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	6736000	3200	16.52	2105	2105	2105	2745	1485	2115	2105.00	0.00	0	11	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	3720000	78	84.20	1.06	12	0.09	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231004	2095	0.48	20240529	0.10	N	435870	100	3 억		33	N	N	0	N	00	N
148	20241004	131135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	6736000	3200	16.52	2105	2105	2105	2745	1485	2115	2105.00	0.00	0	11	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	3720000	78	84.20	1.06	12	0.09	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231004	2095	0.48	20240529	0.10	N	435870	100	3 억		33	N	N	0	N	00	N
149	20241004	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	6736000	3200	16.52	2105	2105	2105	2745	1485	2115	2105.00	0.00	0	11	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	3720000	78	84.20	1.06	12	0.09	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231004	2095	0.48	20240529	0.10	N	435870	100	3 억		33	N	N	0	N	00	N
150	20241004	111121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	421000	200	1.03	2105	2105	2105	2745	1485	2115	2105.00	0.00	0	11	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	3720000	78	84.20	1.06	12	0.01	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231004	2095	0.48	20240529	0.10	N	435870	100	3 억		33	N	N	0	N	00	N
151	20241004	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	421000	200	1.03	2105	2105	2105	2745	1485	2115	2105.00	0.00	0	11	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	3720000	78	84.20	1.06	12	0.01	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231004	2095	0.48	20240529	0.10	N	435870	100	3 억		33	N	N	0	N	00	N
152	20241004	091131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	421000	200	1.03	2105	2105	2105	2745	1485	2115	2105.00	0.00	0	11	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	3720000	78	84.20	1.06	12	0.01	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231004	2095	0.48	20240529	0.10	N	435870	100	3 억		33	N	N	0	N	00	N
153	20241002	161116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	40840405	19376	1042.28	2115	2115	2105	2745	1485	2115	2107.78	0.00	0	15	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	3720000	79	84.60	1.07	12	0.52	25.00	1983.00	2190	20240719	-3.42	2095	20240529	0.95	2190	-3.42	20240719	2095	0.95	20240529	2240	-5.58	20231004	2095	0.95	20240529	0.10	N	435870	100	3 억		33	N	N	0	N	00	N
154	20241002	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	40834060	19373	1042.12	2115	2115	2105	2745	1485	2115	2107.78	0.00	0	15	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	3720000	78	84.20	1.06	12	0.52	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231004	2095	0.48	20240529	0.10	N	435870	100	3 억		33	N	N	0	N	00	N
155	20241002	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	26635835	12628	679.29	2115	2115	2105	2745	1485	2115	2109.27	0.00	0	15	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	3720000	78	84.20	1.06	12	0.34	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231004	2095	0.48	20240529	0.10	N	435870	100	3 억		33	N	N	0	N	00	N
156	20241002	131121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	12719530	6017	323.67	2115	2115	2105	2745	1485	2115	2113.93	0.00	0	15	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	3720000	78	84.20	1.06	12	0.16	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231004	2095	0.48	20240529	0.10	N	435870	100	3 억		33	N	N	0	N	00	N
157	20241002	121122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	12719530	6017	323.67	2115	2115	2105	2745	1485	2115	2113.93	0.00	0	15	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	3720000	78	84.20	1.06	12	0.16	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231004	2095	0.48	20240529	0.10	N	435870	100	3 억		33	N	N	0	N	00	N
158	20241002	111108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	11357550	5370	288.86	2115	2115	2115	2745	1485	2115	2115.00	0.00	0	0	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	3720000	79	84.60	1.07	12	0.14	25.00	1983.00	2190	20240719	-3.42	2095	20240529	0.95	2190	-3.42	20240719	2095	0.95	20240529	2240	-5.58	20231004	2095	0.95	20240529	0.10	N	435870	100	3 억		33	N	N	0	N	00	N
159	20241002	101103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	634500	300	16.14	2115	2115	2115	2745	1485	2115	2115.00	0.00	0	0	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	3720000	79	84.60	1.07	12	0.01	25.00	1983.00	2190	20240719	-3.42	2095	20240529	0.95	2190	-3.42	20240719	2095	0.95	20240529	2240	-5.58	20231004	2095	0.95	20240529	0.10	N	435870	100	3 억		33	N	N	0	N	00	N
160	20241002	091105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.00	0	0	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	3720000	79	84.60	1.07	12	0.00	25.00	1983.00	2190	20240719	-3.42	2095	20240529	0.95	2190	-3.42	20240719	2095	0.95	20240529	2240	-5.58	20231004	2095	0.95	20240529	0.10	N	435870	100	3 억		33	N	N	0	N	00	N