KissMeData/455310/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	161436	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-55	5	-2.56	23639600	11284	1942.17	2110	2150	2080	2795	1505	2150	2094.97	0.01	0	804	2170	2160	2150	2140	2130	2155	2135	5	645	100	1540	5	1	5060000	106	95.23	1.06	12	0.22	22.00	1978.00	2270	20240425	-7.71	1969	20231121	6.40	2270	-7.71	20240425	1997	4.91	20240102	2270	-7.71	20240425	1969	6.40	20231121	0.00	N	455310	100	5 억		371	N	N	0	N	00	N
3	20241031	151459	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-50	5	-2.33	23081850	11018	1896.39	2110	2150	2080	2795	1505	2150	2094.92	0.01	0	962	2170	2160	2150	2140	2130	2155	2135	5	645	100	1540	5	1	5060000	106	95.45	1.06	12	0.22	22.00	1978.00	2270	20240425	-7.49	1969	20231121	6.65	2270	-7.49	20240425	1997	5.16	20240102	2270	-7.49	20240425	1969	6.65	20231121	0.00	N	455310	100	5 억		371	N	N	0	N	00	N
4	20241031	141457	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-35	5	-1.63	21306335	10175	1751.29	2110	2150	2080	2795	1505	2150	2093.99	0.01	0	635	2170	2160	2150	2140	2130	2155	2135	5	645	100	1540	5	1	5060000	107	96.14	1.07	12	0.20	22.00	1978.00	2270	20240425	-6.83	1969	20231121	7.41	2270	-6.83	20240425	1997	5.91	20240102	2270	-6.83	20240425	1969	7.41	20231121	0.00	N	455310	100	5 억		371	N	N	0	N	00	N
5	20241031	131458	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-40	5	-1.86	19813640	9467	1629.43	2110	2150	2080	2795	1505	2150	2092.92	0.01	0	842	2170	2160	2150	2140	2130	2155	2135	5	645	100	1540	5	1	5060000	107	95.91	1.07	12	0.19	22.00	1978.00	2270	20240425	-7.05	1969	20231121	7.16	2270	-7.05	20240425	1997	5.66	20240102	2270	-7.05	20240425	1969	7.16	20231121	0.00	N	455310	100	5 억		371	N	N	0	N	00	N
6	20241031	121453	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-60	5	-2.79	17590715	8404	1446.47	2110	2150	2080	2795	1505	2150	2093.14	0.01	0	779	2170	2160	2150	2140	2130	2155	2135	5	645	100	1540	5	1	5060000	106	95.00	1.06	12	0.17	22.00	1978.00	2270	20240425	-7.93	1969	20231121	6.15	2270	-7.93	20240425	1997	4.66	20240102	2270	-7.93	20240425	1969	6.15	20231121	0.00	N	455310	100	5 억		371	N	N	0	N	00	N
7	20241031	111453	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	2226100	1054	181.41	2110	2150	2110	2795	1505	2150	2112.05	0.01	0	200	2170	2160	2150	2140	2130	2155	2135	5	645	100	1540	5	1	5060000	109	97.73	1.09	12	0.02	22.00	1978.00	2270	20240425	-5.29	1969	20231121	9.19	2270	-5.29	20240425	1997	7.66	20240102	2270	-5.29	20240425	1969	9.19	20231121	0.00	N	455310	100	5 억		371	N	N	0	N	00	N
8	20241031	101456	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	2226100	1054	181.41	2110	2150	2110	2795	1505	2150	2112.05	0.01	0	200	2170	2160	2150	2140	2130	2155	2135	5	645	100	1540	5	1	5060000	109	97.73	1.09	12	0.02	22.00	1978.00	2270	20240425	-5.29	1969	20231121	9.19	2270	-5.29	20240425	1997	7.66	20240102	2270	-5.29	20240425	1969	9.19	20231121	0.00	N	455310	100	5 억		371	N	N	0	N	00	N
9	20241031	091453	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.01	0	0	2170	2160	2150	2140	2130	2155	2135	5	645	100	1540	5	1	5060000	109	97.73	1.09	12	0.00	22.00	1978.00	2270	20240425	-5.29	1969	20231121	9.19	2270	-5.29	20240425	1997	7.66	20240102	2270	-5.29	20240425	1969	9.19	20231121	0.00	N	455310	100	5 억		371	N	N	0	N	00	N
10	20241030	161447	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	1248735	581	43.75	2160	2160	2140	2800	1510	2155	2149.29	0.01	0	500	2211	2182	2151	2122	2091	2167	2107	5	645	100	1550	5	1	5060000	109	97.73	1.09	12	0.01	22.00	1978.00	2270	20240425	-5.29	1969	20231121	9.19	2270	-5.29	20240425	1997	7.66	20240102	2270	-5.29	20240425	1969	9.19	20231121	0.00	N	455310	100	5 억		371	N	N	0	N	00	N
11	20241030	151525	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	1235835	575	43.30	2160	2160	2140	2800	1510	2155	2149.28	0.01	0	494	2211	2182	2151	2122	2091	2167	2107	5	645	100	1550	5	1	5060000	109	97.73	1.09	12	0.01	22.00	1978.00	2270	20240425	-5.29	1969	20231121	9.19	2270	-5.29	20240425	1997	7.66	20240102	2270	-5.29	20240425	1969	9.19	20231121	0.00	N	455310	100	5 억		371	N	N	0	N	00	N
12	20241030	141458	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	1063835	495	37.27	2160	2160	2140	2800	1510	2155	2149.16	0.01	0	414	2211	2182	2151	2122	2091	2167	2107	5	645	100	1550	5	1	5060000	109	97.73	1.09	12	0.01	22.00	1978.00	2270	20240425	-5.29	1969	20231121	9.19	2270	-5.29	20240425	1997	7.66	20240102	2270	-5.29	20240425	1969	9.19	20231121	0.00	N	455310	100	5 억		371	N	N	0	N	00	N
13	20241030	131505	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	836685	389	29.29	2160	2160	2140	2800	1510	2155	2150.86	0.01	0	333	2211	2182	2151	2122	2091	2167	2107	5	645	100	1550	5	1	5060000	108	97.27	1.08	12	0.01	22.00	1978.00	2270	20240425	-5.73	1969	20231121	8.68	2270	-5.73	20240425	1997	7.16	20240102	2270	-5.73	20240425	1969	8.68	20231121	0.00	N	455310	100	5 억		371	N	N	0	N	00	N
14	20241030	121524	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	565835	263	19.80	2160	2160	2150	2800	1510	2155	2151.46	0.01	0	257	2211	2182	2151	2122	2091	2167	2107	5	645	100	1550	5	1	5060000	109	97.73	1.09	12	0.01	22.00	1978.00	2270	20240425	-5.29	1969	20231121	9.19	2270	-5.29	20240425	1997	7.66	20240102	2270	-5.29	20240425	1969	9.19	20231121	0.00	N	455310	100	5 억		371	N	N	0	N	00	N
15	20241030	111501	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	391685	182	13.70	2160	2160	2150	2800	1510	2155	2152.12	0.01	0	176	2211	2182	2151	2122	2091	2167	2107	5	645	100	1550	5	1	5060000	109	97.73	1.09	12	0.00	22.00	1978.00	2270	20240425	-5.29	1969	20231121	9.19	2270	-5.29	20240425	1997	7.66	20240102	2270	-5.29	20240425	1969	9.19	20231121	0.00	N	455310	100	5 억		371	N	N	0	N	00	N
16	20241030	101450	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	230435	107	8.06	2160	2160	2150	2800	1510	2155	2153.60	0.01	0	101	2211	2182	2151	2122	2091	2167	2107	5	645	100	1550	5	1	5060000	109	97.73	1.09	12	0.00	22.00	1978.00	2270	20240425	-5.29	1969	20231121	9.19	2270	-5.29	20240425	1997	7.66	20240102	2270	-5.29	20240425	1969	9.19	20231121	0.00	N	455310	100	5 억		371	N	N	0	N	00	N
17	20241030	091459	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	4315	2	0.15	2160	2160	2155	2800	1510	2155	2157.50	0.01	0	0	2211	2182	2151	2122	2091	2167	2107	5	645	100	1550	5	1	5060000	109	97.95	1.09	12	0.00	22.00	1978.00	2270	20240425	-5.07	1969	20231121	9.45	2270	-5.07	20240425	1997	7.91	20240102	2270	-5.07	20240425	1969	9.45	20231121	0.00	N	455310	100	5 억		371	N	N	0	N	00	N
18	20241029	161402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	2879640	1328	110.85	2180	2180	2120	2805	1515	2160	2168.40	0.01	0	400	2200	2180	2165	2145	2130	2190	2155	5	645	100	1550	5	1	5060000	109	97.95	1.09	12	0.03	22.00	1978.00	2270	20240425	-5.07	1969	20231121	9.45	2270	-5.07	20240425	1997	7.91	20240102	2270	-5.07	20240425	1969	9.45	20231121	0.00	N	455310	100	5 억		371	N	N	0	N	00	N
19	20241029	151424	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	2860245	1319	110.10	2180	2180	2120	2805	1515	2160	2168.50	0.01	0	396	2200	2180	2165	2145	2130	2190	2155	5	645	100	1550	5	1	5060000	109	97.95	1.09	12	0.03	22.00	1978.00	2270	20240425	-5.07	1969	20231121	9.45	2270	-5.07	20240425	1997	7.91	20240102	2270	-5.07	20240425	1969	9.45	20231121	0.00	N	455310	100	5 억		371	N	N	0	N	00	N
20	20241029	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	2709395	1249	104.26	2180	2180	2120	2805	1515	2160	2169.25	0.01	0	326	2200	2180	2165	2145	2130	2190	2155	5	645	100	1550	5	1	5060000	109	97.95	1.09	12	0.02	22.00	1978.00	2270	20240425	-5.07	1969	20231121	9.45	2270	-5.07	20240425	1997	7.91	20240102	2270	-5.07	20240425	1969	9.45	20231121	0.00	N	455310	100	5 억		371	N	N	0	N	00	N
21	20241029	131411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	2571475	1185	98.91	2180	2180	2120	2805	1515	2160	2170.02	0.01	0	262	2200	2180	2165	2145	2130	2190	2155	5	645	100	1550	5	1	5060000	109	97.95	1.09	12	0.02	22.00	1978.00	2270	20240425	-5.07	1969	20231121	9.45	2270	-5.07	20240425	1997	7.91	20240102	2270	-5.07	20240425	1969	9.45	20231121	0.00	N	455310	100	5 억		371	N	N	0	N	00	N
22	20241029	121412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	2406115	1108	92.49	2180	2180	2155	2805	1515	2160	2171.58	0.01	0	200	2200	2180	2165	2145	2130	2190	2155	5	645	100	1550	5	1	5060000	109	97.95	1.09	12	0.02	22.00	1978.00	2270	20240425	-5.07	1969	20231121	9.45	2270	-5.07	20240425	1997	7.91	20240102	2270	-5.07	20240425	1969	9.45	20231121	0.00	N	455310	100	5 억		371	N	N	0	N	00	N
23	20241029	111436	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	2268195	1044	87.15	2180	2180	2155	2805	1515	2160	2172.60	0.01	0	136	2200	2180	2165	2145	2130	2190	2155	5	645	100	1550	5	1	5060000	109	97.95	1.09	12	0.02	22.00	1978.00	2270	20240425	-5.07	1969	20231121	9.45	2270	-5.07	20240425	1997	7.91	20240102	2270	-5.07	20240425	1969	9.45	20231121	0.00	N	455310	100	5 억		371	N	N	0	N	00	N
24	20241029	101410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	2121635	976	81.47	2180	2180	2160	2805	1515	2160	2173.81	0.01	0	68	2200	2180	2165	2145	2130	2190	2155	5	645	100	1550	5	1	5060000	109	98.18	1.09	12	0.02	22.00	1978.00	2270	20240425	-4.85	1969	20231121	9.70	2270	-4.85	20240425	1997	8.16	20240102	2270	-4.85	20240425	1969	9.70	20231121	0.00	N	455310	100	5 억		371	N	N	0	N	00	N
25	20241028	161351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	2584960	1198	3.57	2150	2185	2150	2830	1530	2180	2157.73	0.01	0	300	2243	2211	2148	2116	2053	2227	2132	5	650	100	1560	5	1	5060000	109	98.18	1.09	12	0.02	22.00	1978.00	2270	20240425	-4.85	1969	20231121	9.70	2270	-4.85	20240425	1997	8.16	20240102	2270	-4.85	20240425	1969	9.70	20231121	0.00	N	455310	100	5 억		371	N	N	0	N	00	N
26	20241028	151408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	2578480	1195	3.57	2150	2185	2150	2830	1530	2180	2157.72	0.01	0	297	2243	2211	2148	2116	2053	2227	2132	5	650	100	1560	5	1	5060000	109	98.18	1.09	12	0.02	22.00	1978.00	2270	20240425	-4.85	1969	20231121	9.70	2270	-4.85	20240425	1997	8.16	20240102	2270	-4.85	20240425	1969	9.70	20231121	0.00	N	455310	100	5 억		371	N	N	0	N	00	N
27	20241028	141410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	2470480	1145	3.42	2150	2185	2150	2830	1530	2180	2157.62	0.01	0	247	2243	2211	2148	2116	2053	2227	2132	5	650	100	1560	5	1	5060000	109	98.18	1.09	12	0.02	22.00	1978.00	2270	20240425	-4.85	1969	20231121	9.70	2270	-4.85	20240425	1997	8.16	20240102	2270	-4.85	20240425	1969	9.70	20231121	0.00	N	455310	100	5 억		371	N	N	0	N	00	N
28	20241028	131403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	2364440	1096	3.27	2150	2185	2150	2830	1530	2180	2157.34	0.01	0	198	2243	2211	2148	2116	2053	2227	2132	5	650	100	1560	5	1	5060000	110	98.64	1.10	12	0.02	22.00	1978.00	2270	20240425	-4.41	1969	20231121	10.21	2270	-4.41	20240425	1997	8.66	20240102	2270	-4.41	20240425	1969	10.21	20231121	0.00	N	455310	100	5 억		371	N	N	0	N	00	N
29	20241028	121403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	2258110	1047	3.12	2150	2185	2150	2830	1530	2180	2156.74	0.01	0	149	2243	2211	2148	2116	2053	2227	2132	5	650	100	1560	5	1	5060000	110	98.64	1.10	12	0.02	22.00	1978.00	2270	20240425	-4.41	1969	20231121	10.21	2270	-4.41	20240425	1997	8.66	20240102	2270	-4.41	20240425	1969	10.21	20231121	0.00	N	455310	100	5 억		371	N	N	0	N	00	N
30	20241028	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	2136650	991	2.96	2150	2185	2150	2830	1530	2180	2156.05	0.01	0	97	2243	2211	2148	2116	2053	2227	2132	5	650	100	1560	5	1	5060000	110	98.64	1.10	12	0.02	22.00	1978.00	2270	20240425	-4.41	1969	20231121	10.21	2270	-4.41	20240425	1997	8.66	20240102	2270	-4.41	20240425	1969	10.21	20231121	0.00	N	455310	100	5 억		371	N	N	0	N	00	N
31	20241028	101349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	1385540	643	1.92	2150	2185	2150	2830	1530	2180	2154.81	0.01	0	49	2243	2211	2148	2116	2053	2227	2132	5	650	100	1560	5	1	5060000	110	98.64	1.10	12	0.01	22.00	1978.00	2270	20240425	-4.41	1969	20231121	10.21	2270	-4.41	20240425	1997	8.66	20240102	2270	-4.41	20240425	1969	10.21	20231121	0.00	N	455310	100	5 억		371	N	N	0	N	00	N
32	20241028	091359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-25	5	-1.15	1248400	580	1.73	2150	2155	2150	2830	1530	2180	2152.41	0.01	0	0	2243	2211	2148	2116	2053	2227	2132	5	650	100	1560	5	1	5060000	109	97.95	1.09	12	0.01	22.00	1978.00	2270	20240425	-5.07	1969	20231121	9.45	2270	-5.07	20240425	1997	7.91	20240102	2270	-5.07	20240425	1969	9.45	20231121	0.00	N	455310	100	5 억		371	N	N	0	N	00	N
33	20241025	161400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	65	2	3.07	71904185	33519	6650.60	2095	2180	2085	2745	1485	2115	2145.18	0.01	0	478	2125	2120	2115	2110	2105	2122	2112	5	630	100	1520	5	1	5060000	110	99.09	1.10	12	0.66	22.00	1978.00	2270	20240425	-3.96	1969	20231121	10.72	2270	-3.96	20240425	1997	9.16	20240102	2270	-3.96	20240425	1969	10.72	20231121	0.00	N	455310	100	5 억		395	N	N	0	N	00	N
34	20241025	151406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	60	2	2.84	69251345	32300	6408.73	2095	2180	2085	2745	1485	2115	2144.00	0.01	0	467	2125	2120	2115	2110	2105	2122	2112	5	630	100	1520	5	1	5060000	110	98.86	1.10	12	0.64	22.00	1978.00	2270	20240425	-4.19	1969	20231121	10.46	2270	-4.19	20240425	1997	8.91	20240102	2270	-4.19	20240425	1969	10.46	20231121	0.00	N	455310	100	5 억		395	N	N	0	N	00	N
35	20241025	141402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	50	2	2.36	54470065	25510	5061.51	2095	2165	2085	2745	1485	2115	2135.24	0.01	0	385	2125	2120	2115	2110	2105	2122	2112	5	630	100	1520	5	1	5060000	110	98.41	1.09	12	0.50	22.00	1978.00	2270	20240425	-4.63	1969	20231121	9.95	2270	-4.63	20240425	1997	8.41	20240102	2270	-4.63	20240425	1969	9.95	20231121	0.00	N	455310	100	5 억		395	N	N	0	N	00	N
36	20241025	131403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	35	2	1.65	40165000	18867	3743.45	2095	2155	2085	2745	1485	2115	2128.85	0.01	0	279	2125	2120	2115	2110	2105	2122	2112	5	630	100	1520	5	1	5060000	109	97.73	1.09	12	0.37	22.00	1978.00	2270	20240425	-5.29	1969	20231121	9.19	2270	-5.29	20240425	1997	7.66	20240102	2270	-5.29	20240425	1969	9.19	20231121	0.00	N	455310	100	5 억		395	N	N	0	N	00	N
37	20241025	121406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	30	2	1.42	25655815	12113	2403.37	2095	2145	2085	2745	1485	2115	2118.04	0.01	0	173	2125	2120	2115	2110	2105	2122	2112	5	630	100	1520	5	1	5060000	109	97.50	1.08	12	0.24	22.00	1978.00	2270	20240425	-5.51	1969	20231121	8.94	2270	-5.51	20240425	1997	7.41	20240102	2270	-5.51	20240425	1969	8.94	20231121	0.00	N	455310	100	5 억		395	N	N	0	N	00	N
38	20241025	111401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	11585570	5519	1095.04	2095	2120	2085	2745	1485	2115	2099.22	0.01	0	57	2125	2120	2115	2110	2105	2122	2112	5	630	100	1520	5	1	5060000	107	96.36	1.07	12	0.11	22.00	1978.00	2270	20240425	-6.61	1969	20231121	7.67	2270	-6.61	20240425	1997	6.16	20240102	2270	-6.61	20240425	1969	7.67	20231121	0.00	N	455310	100	5 억		395	N	N	0	N	00	N
39	20241025	101400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	6295795	3019	599.01	2095	2120	2085	2745	1485	2115	2085.39	0.01	0	2	2125	2120	2115	2110	2105	2122	2112	5	630	100	1520	5	1	5060000	107	96.36	1.07	12	0.06	22.00	1978.00	2270	20240425	-6.61	1969	20231121	7.67	2270	-6.61	20240425	1997	6.16	20240102	2270	-6.61	20240425	1969	7.67	20231121	0.00	N	455310	100	5 억		395	N	N	0	N	00	N
40	20241025	091404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-30	5	-1.42	31295	15	2.98	2095	2095	2085	2745	1485	2115	2086.33	0.01	0	2	2125	2120	2115	2110	2105	2122	2112	5	630	100	1520	5	1	5060000	106	94.77	1.05	12	0.00	22.00	1978.00	2270	20240425	-8.15	1969	20231121	5.89	2270	-8.15	20240425	1997	4.41	20240102	2270	-8.15	20240425	1969	5.89	20231121	0.00	N	455310	100	5 억		395	N	N	0	N	00	N
41	20241024	161333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	1065730	504	100.00	2110	2120	2110	2740	1480	2110	2114.54	0.01	0	500	2120	2115	2110	2105	2100	2112	2102	5	630	100	1510	5	1	5060000	107	96.14	1.07	12	0.01	22.00	1978.00	2270	20240425	-6.83	1969	20231121	7.41	2270	-6.83	20240425	1997	5.91	20240102	2270	-6.83	20240425	1969	7.41	20231121	0.00	N	455310	100	5 억		395	N	N	0	N	00	N
42	20241024	151347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	1055155	499	99.01	2110	2120	2110	2740	1480	2110	2114.54	0.01	0	495	2120	2115	2110	2105	2100	2112	2102	5	630	100	1510	5	1	5060000	107	96.14	1.07	12	0.01	22.00	1978.00	2270	20240425	-6.83	1969	20231121	7.41	2270	-6.83	20240425	1997	5.91	20240102	2270	-6.83	20240425	1969	7.41	20231121	0.00	N	455310	100	5 억		395	N	N	0	N	00	N
43	20241024	141333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	864805	409	81.15	2110	2120	2110	2740	1480	2110	2114.44	0.01	0	405	2120	2115	2110	2105	2100	2112	2102	5	630	100	1510	5	1	5060000	107	96.14	1.07	12	0.01	22.00	1978.00	2270	20240425	-6.83	1969	20231121	7.41	2270	-6.83	20240425	1997	5.91	20240102	2270	-6.83	20240425	1969	7.41	20231121	0.00	N	455310	100	5 억		395	N	N	0	N	00	N
44	20241024	131345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	685225	324	64.29	2110	2120	2110	2740	1480	2110	2114.89	0.01	0	320	2120	2115	2110	2105	2100	2112	2102	5	630	100	1510	5	1	5060000	107	95.91	1.07	12	0.01	22.00	1978.00	2270	20240425	-7.05	1969	20231121	7.16	2270	-7.05	20240425	1997	5.66	20240102	2270	-7.05	20240425	1969	7.16	20231121	0.00	N	455310	100	5 억		395	N	N	0	N	00	N
45	20241024	121337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	499160	236	46.83	2110	2120	2110	2740	1480	2110	2115.08	0.01	0	232	2120	2115	2110	2105	2100	2112	2102	5	630	100	1510	5	1	5060000	107	96.14	1.07	12	0.00	22.00	1978.00	2270	20240425	-6.83	1969	20231121	7.41	2270	-6.83	20240425	1997	5.91	20240102	2270	-6.83	20240425	1969	7.41	20231121	0.00	N	455310	100	5 억		395	N	N	0	N	00	N
46	20241024	111339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	315155	149	29.56	2110	2120	2110	2740	1480	2110	2115.13	0.01	0	145	2120	2115	2110	2105	2100	2112	2102	5	630	100	1510	5	1	5060000	107	96.14	1.07	12	0.00	22.00	1978.00	2270	20240425	-6.83	1969	20231121	7.41	2270	-6.83	20240425	1997	5.91	20240102	2270	-6.83	20240425	1969	7.41	20231121	0.00	N	455310	100	5 억		395	N	N	0	N	00	N
47	20241024	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	124620	59	11.71	2110	2120	2110	2740	1480	2110	2112.20	0.01	0	55	2120	2115	2110	2105	2100	2112	2102	5	630	100	1510	5	1	5060000	107	96.36	1.07	12	0.00	22.00	1978.00	2270	20240425	-6.61	1969	20231121	7.67	2270	-6.61	20240425	1997	6.16	20240102	2270	-6.61	20240425	1969	7.67	20231121	0.00	N	455310	100	5 억		395	N	N	0	N	00	N
48	20241024	091444	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	0.01	0	0	2120	2115	2110	2105	2100	2112	2102	5	630	100	1510	5	1	5060000	107	95.91	1.07	12	0.00	22.00	1978.00	2270	20240425	-7.05	1969	20231121	7.16	2270	-7.05	20240425	1997	5.66	20240102	2270	-7.05	20240425	1969	7.16	20231121	0.00	N	455310	100	5 억		395	N	N	0	N	00	N
49	20241023	161342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	1063670	504	51.75	2115	2115	2105	2740	1480	2110	2110.46	0.01	0	500	2116	2112	2111	2107	2106	2112	2107	5	630	100	1510	5	1	5060000	107	95.91	1.07	12	0.01	22.00	1978.00	2270	20240425	-7.05	1969	20231121	7.16	2270	-7.05	20240425	1997	5.66	20240102	2270	-7.05	20240425	1969	7.16	20231121	0.00	N	455310	100	5 억		395	N	N	0	N	00	N
50	20241023	151411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	1040460	493	50.62	2115	2115	2105	2740	1480	2110	2110.47	0.01	0	489	2116	2112	2111	2107	2106	2112	2107	5	630	100	1510	5	1	5060000	107	95.91	1.07	12	0.01	22.00	1978.00	2270	20240425	-7.05	1969	20231121	7.16	2270	-7.05	20240425	1997	5.66	20240102	2270	-7.05	20240425	1969	7.16	20231121	0.00	N	455310	100	5 억		395	N	N	0	N	00	N
51	20241023	141415	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	882210	418	42.92	2115	2115	2105	2740	1480	2110	2110.55	0.01	0	414	2116	2112	2111	2107	2106	2112	2107	5	630	100	1510	5	1	5060000	107	95.91	1.07	12	0.01	22.00	1978.00	2270	20240425	-7.05	1969	20231121	7.16	2270	-7.05	20240425	1997	5.66	20240102	2270	-7.05	20240425	1969	7.16	20231121	0.00	N	455310	100	5 억		395	N	N	0	N	00	N
52	20241023	131354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	711300	337	34.60	2115	2115	2105	2740	1480	2110	2110.68	0.01	0	333	2116	2112	2111	2107	2106	2112	2107	5	630	100	1510	5	1	5060000	107	95.91	1.07	12	0.01	22.00	1978.00	2270	20240425	-7.05	1969	20231121	7.16	2270	-7.05	20240425	1997	5.66	20240102	2270	-7.05	20240425	1969	7.16	20231121	0.00	N	455310	100	5 억		395	N	N	0	N	00	N
53	20241023	121350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	529840	251	25.77	2115	2115	2105	2740	1480	2110	2110.92	0.01	0	247	2116	2112	2111	2107	2106	2112	2107	5	630	100	1510	5	1	5060000	107	95.91	1.07	12	0.00	22.00	1978.00	2270	20240425	-7.05	1969	20231121	7.16	2270	-7.05	20240425	1997	5.66	20240102	2270	-7.05	20240425	1969	7.16	20231121	0.00	N	455310	100	5 억		395	N	N	0	N	00	N
54	20241023	111343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	377920	179	18.38	2115	2115	2105	2740	1480	2110	2111.28	0.01	0	175	2116	2112	2111	2107	2106	2112	2107	5	630	100	1510	5	1	5060000	107	95.91	1.07	12	0.00	22.00	1978.00	2270	20240425	-7.05	1969	20231121	7.16	2270	-7.05	20240425	1997	5.66	20240102	2270	-7.05	20240425	1969	7.16	20231121	0.00	N	455310	100	5 억		395	N	N	0	N	00	N
55	20241023	101348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	221800	105	10.78	2115	2115	2110	2740	1480	2110	2112.38	0.01	0	101	2116	2112	2111	2107	2106	2112	2107	5	630	100	1510	5	1	5060000	107	95.91	1.07	12	0.00	22.00	1978.00	2270	20240425	-7.05	1969	20231121	7.16	2270	-7.05	20240425	1997	5.66	20240102	2270	-7.05	20240425	1969	7.16	20231121	0.00	N	455310	100	5 억		395	N	N	0	N	00	N
56	20241023	091348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	42300	20	2.05	2115	2115	2115	2740	1480	2110	2115.00	0.01	0	20	2116	2112	2111	2107	2106	2112	2107	5	630	100	1510	5	1	5060000	107	96.14	1.07	12	0.00	22.00	1978.00	2270	20240425	-6.83	1969	20231121	7.41	2270	-6.83	20240425	1997	5.91	20240102	2270	-6.83	20240425	1969	7.41	20231121	0.00	N	455310	100	5 억		395	N	N	0	N	00	N
57	20241022	161331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	2056075	974	192.49	2110	2115	2110	2745	1485	2115	2110.96	0.01	0	500	2118	2116	2113	2111	2108	2117	2112	5	630	100	1520	5	1	5060000	107	95.91	1.07	12	0.02	22.00	1978.00	2270	20240425	-7.05	1969	20231121	7.16	2270	-7.05	20240425	1997	5.66	20240102	2270	-7.05	20240425	1969	7.16	20231121	0.00	N	455310	100	5 억		395	N	N	0	N	00	N
58	20241022	151350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	2045525	969	191.50	2110	2115	2110	2745	1485	2115	2110.96	0.01	0	495	2118	2116	2113	2111	2108	2117	2112	5	630	100	1520	5	1	5060000	107	95.91	1.07	12	0.02	22.00	1978.00	2270	20240425	-7.05	1969	20231121	7.16	2270	-7.05	20240425	1997	5.66	20240102	2270	-7.05	20240425	1969	7.16	20231121	0.00	N	455310	100	5 억		395	N	N	0	N	00	N
59	20241022	141349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	1845075	874	172.73	2110	2115	2110	2745	1485	2115	2111.07	0.01	0	400	2118	2116	2113	2111	2108	2117	2112	5	630	100	1520	5	1	5060000	107	95.91	1.07	12	0.02	22.00	1978.00	2270	20240425	-7.05	1969	20231121	7.16	2270	-7.05	20240425	1997	5.66	20240102	2270	-7.05	20240425	1969	7.16	20231121	0.00	N	455310	100	5 억		395	N	N	0	N	00	N
60	20241022	131349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	1446260	685	135.38	2110	2115	2110	2745	1485	2115	2111.33	0.01	0	305	2118	2116	2113	2111	2108	2117	2112	5	630	100	1520	5	1	5060000	107	96.14	1.07	12	0.01	22.00	1978.00	2270	20240425	-6.83	1969	20231121	7.41	2270	-6.83	20240425	1997	5.91	20240102	2270	-6.83	20240425	1969	7.41	20231121	0.00	N	455310	100	5 억		395	N	N	0	N	00	N
61	20241022	121344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	1046560	496	98.02	2110	2110	2110	2745	1485	2115	2110.00	0.01	0	210	2118	2116	2113	2111	2108	2117	2112	5	630	100	1520	5	1	5060000	107	95.91	1.07	12	0.01	22.00	1978.00	2270	20240425	-7.05	1969	20231121	7.16	2270	-7.05	20240425	1997	5.66	20240102	2270	-7.05	20240425	1969	7.16	20231121	0.00	N	455310	100	5 억		395	N	N	0	N	00	N
62	20241022	111339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	647770	307	60.67	2110	2110	2110	2745	1485	2115	2110.00	0.01	0	115	2118	2116	2113	2111	2108	2117	2112	5	630	100	1520	5	1	5060000	107	95.91	1.07	12	0.01	22.00	1978.00	2270	20240425	-7.05	1969	20231121	7.16	2270	-7.05	20240425	1997	5.66	20240102	2270	-7.05	20240425	1969	7.16	20231121	0.00	N	455310	100	5 억		395	N	N	0	N	00	N
63	20241022	101341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	248980	118	23.32	2110	2110	2110	2745	1485	2115	2110.00	0.01	0	20	2118	2116	2113	2111	2108	2117	2112	5	630	100	1520	5	1	5060000	107	95.91	1.07	12	0.00	22.00	1978.00	2270	20240425	-7.05	1969	20231121	7.16	2270	-7.05	20240425	1997	5.66	20240102	2270	-7.05	20240425	1969	7.16	20231121	0.00	N	455310	100	5 억		395	N	N	0	N	00	N
64	20241022	091341	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	0.01	0	0	2118	2116	2113	2111	2108	2117	2112	5	630	100	1520	5	1	5060000	107	96.14	1.07	12	0.00	22.00	1978.00	2270	20240425	-6.83	1969	20231121	7.41	2270	-6.83	20240425	1997	5.91	20240102	2270	-6.83	20240425	1969	7.41	20231121	0.00	N	455310	100	5 억		395	N	N	0	N	00	N
65	20241021	161326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	1069190	506	14.63	2115	2115	2110	2730	1470	2100	2113.02	0.01	0	500	2116	2107	2096	2087	2076	2102	2082	5	630	100	1510	5	1	5060000	107	96.14	1.07	12	0.01	22.00	1978.00	2270	20240425	-6.83	1969	20231121	7.41	2270	-6.83	20240425	1997	5.91	20240102	2270	-6.83	20240425	1969	7.41	20231121	0.00	N	455310	100	5 억		395	N	N	0	N	00	N
66	20241021	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	1022660	484	13.99	2115	2115	2110	2730	1470	2100	2112.93	0.01	0	480	2116	2107	2096	2087	2076	2102	2082	5	630	100	1510	5	1	5060000	107	96.14	1.07	12	0.01	22.00	1978.00	2270	20240425	-6.83	1969	20231121	7.41	2270	-6.83	20240425	1997	5.91	20240102	2270	-6.83	20240425	1969	7.41	20231121	0.00	N	455310	100	5 억		395	N	N	0	N	00	N
67	20241021	141338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	631885	299	8.64	2115	2115	2110	2730	1470	2100	2113.33	0.01	0	295	2116	2107	2096	2087	2076	2102	2082	5	630	100	1510	5	1	5060000	107	96.14	1.07	12	0.01	22.00	1978.00	2270	20240425	-6.83	1969	20231121	7.41	2270	-6.83	20240425	1997	5.91	20240102	2270	-6.83	20240425	1969	7.41	20231121	0.00	N	455310	100	5 억		395	N	N	0	N	00	N
68	20241021	131335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	261760	124	3.58	2115	2115	2110	2730	1470	2100	2110.97	0.01	0	120	2116	2107	2096	2087	2076	2102	2082	5	630	100	1510	5	1	5060000	107	95.91	1.07	12	0.00	22.00	1978.00	2270	20240425	-7.05	1969	20231121	7.16	2270	-7.05	20240425	1997	5.66	20240102	2270	-7.05	20240425	1969	7.16	20231121	0.00	N	455310	100	5 억		395	N	N	0	N	00	N
69	20241021	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	8460	4	0.12	2115	2115	2115	2730	1470	2100	2115.00	0.01	0	0	2116	2107	2096	2087	2076	2102	2082	5	630	100	1510	5	1	5060000	107	96.14	1.07	12	0.00	22.00	1978.00	2270	20240425	-6.83	1969	20231121	7.41	2270	-6.83	20240425	1997	5.91	20240102	2270	-6.83	20240425	1969	7.41	20231121	0.00	N	455310	100	5 억		395	N	N	0	N	00	N
70	20241021	111327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	8460	4	0.12	2115	2115	2115	2730	1470	2100	2115.00	0.01	0	0	2116	2107	2096	2087	2076	2102	2082	5	630	100	1510	5	1	5060000	107	96.14	1.07	12	0.00	22.00	1978.00	2270	20240425	-6.83	1969	20231121	7.41	2270	-6.83	20240425	1997	5.91	20240102	2270	-6.83	20240425	1969	7.41	20231121	0.00	N	455310	100	5 억		395	N	N	0	N	00	N
71	20241021	101333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	8460	4	0.12	2115	2115	2115	2730	1470	2100	2115.00	0.01	0	0	2116	2107	2096	2087	2076	2102	2082	5	630	100	1510	5	1	5060000	107	96.14	1.07	12	0.00	22.00	1978.00	2270	20240425	-6.83	1969	20231121	7.41	2270	-6.83	20240425	1997	5.91	20240102	2270	-6.83	20240425	1969	7.41	20231121	0.00	N	455310	100	5 억		395	N	N	0	N	00	N
72	20241021	091330	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	0.01	0	0	2116	2107	2096	2087	2076	2102	2082	5	630	100	1510	5	1	5060000	106	95.45	1.06	12	0.00	22.00	1978.00	2270	20240425	-7.49	1969	20231121	6.65	2270	-7.49	20240425	1997	5.16	20240102	2270	-7.49	20240425	1969	6.65	20231121	0.00	N	455310	100	5 억		395	N	N	0	N	00	N
73	20241018	161327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	7226950	3459	1201.04	2105	2105	2085	2715	1465	2090	2089.32	0.01	0	499	2126	2107	2096	2077	2066	2102	2072	5	625	100	1500	5	1	5060000	106	95.45	1.06	12	0.07	22.00	1978.00	2270	20240425	-7.49	1969	20231121	6.65	2270	-7.49	20240425	1997	5.16	20240102	2270	-7.49	20240425	1969	6.65	20231121	0.00	N	455310	100	5 억		396	N	N	0	N	00	N
74	20241018	151404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	7203850	3448	1197.22	2105	2105	2085	2715	1465	2090	2089.28	0.01	0	488	2126	2107	2096	2077	2066	2102	2072	5	625	100	1500	5	1	5060000	106	95.45	1.06	12	0.07	22.00	1978.00	2270	20240425	-7.49	1969	20231121	6.65	2270	-7.49	20240425	1997	5.16	20240102	2270	-7.49	20240425	1969	6.65	20231121	0.00	N	455310	100	5 억		396	N	N	0	N	00	N
75	20241018	141402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	6991755	3347	1162.15	2105	2105	2085	2715	1465	2090	2088.96	0.01	0	388	2126	2107	2096	2077	2066	2102	2072	5	625	100	1500	5	1	5060000	106	95.45	1.06	12	0.07	22.00	1978.00	2270	20240425	-7.49	1969	20231121	6.65	2270	-7.49	20240425	1997	5.16	20240102	2270	-7.49	20240425	1969	6.65	20231121	0.00	N	455310	100	5 억		396	N	N	0	N	00	N
76	20241018	131346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	6781755	3247	1127.43	2105	2105	2085	2715	1465	2090	2088.62	0.01	0	288	2126	2107	2096	2077	2066	2102	2072	5	625	100	1500	5	1	5060000	106	95.45	1.06	12	0.06	22.00	1978.00	2270	20240425	-7.49	1969	20231121	6.65	2270	-7.49	20240425	1997	5.16	20240102	2270	-7.49	20240425	1969	6.65	20231121	0.00	N	455310	100	5 억		396	N	N	0	N	00	N
77	20241018	121400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	3442550	1646	571.53	2105	2105	2090	2715	1465	2090	2091.46	0.01	0	200	2126	2107	2096	2077	2066	2102	2072	5	625	100	1500	5	1	5060000	106	95.00	1.06	12	0.03	22.00	1978.00	2270	20240425	-7.93	1969	20231121	6.15	2270	-7.93	20240425	1997	4.66	20240102	2270	-7.93	20240425	1969	6.15	20231121	0.00	N	455310	100	5 억		396	N	N	0	N	00	N
78	20241018	111353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	208395	99	34.38	2105	2105	2105	2715	1465	2090	2105.00	0.01	0	95	2126	2107	2096	2077	2066	2102	2072	5	625	100	1500	5	1	5060000	107	95.68	1.06	12	0.00	22.00	1978.00	2270	20240425	-7.27	1969	20231121	6.91	2270	-7.27	20240425	1997	5.41	20240102	2270	-7.27	20240425	1969	6.91	20231121	0.00	N	455310	100	5 억		396	N	N	0	N	00	N
79	20241018	101339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	8420	4	1.39	2105	2105	2105	2715	1465	2090	2105.00	0.01	0	0	2126	2107	2096	2077	2066	2102	2072	5	625	100	1500	5	1	5060000	107	95.68	1.06	12	0.00	22.00	1978.00	2270	20240425	-7.27	1969	20231121	6.91	2270	-7.27	20240425	1997	5.41	20240102	2270	-7.27	20240425	1969	6.91	20231121	0.00	N	455310	100	5 억		396	N	N	0	N	00	N
80	20241018	091337	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	0.01	0	0	2126	2107	2096	2077	2066	2102	2072	5	625	100	1500	5	1	5060000	106	95.00	1.06	12	0.00	22.00	1978.00	2270	20240425	-7.93	1969	20231121	6.15	2270	-7.93	20240425	1997	4.66	20240102	2270	-7.93	20240425	1969	6.15	20231121	0.00	N	455310	100	5 억		396	N	N	0	N	00	N
81	20241017	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	601770	288	29.48	2115	2115	2085	2730	1470	2100	2089.48	0.01	0	0	2113	2106	2093	2086	2073	2110	2090	5	630	100	1510	5	1	5060000	106	95.00	1.06	12	0.01	22.00	1978.00	2270	20240425	-7.93	1969	20231121	6.15	2270	-7.93	20240425	1997	4.66	20240102	2270	-7.93	20240425	1969	6.15	20231121	0.00	N	455310	100	5 억		396	N	N	0	N	00	N
82	20241017	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	549520	263	26.92	2115	2115	2085	2730	1470	2100	2089.43	0.01	0	25	2113	2106	2093	2086	2073	2110	2090	5	630	100	1510	5	1	5060000	106	95.45	1.06	12	0.01	22.00	1978.00	2270	20240425	-7.49	1969	20231121	6.65	2270	-7.49	20240425	1997	5.16	20240102	2270	-7.49	20240425	1969	6.65	20231121	0.00	N	455310	100	5 억		396	N	N	0	N	00	N
83	20241017	141343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	549520	263	26.92	2115	2115	2085	2730	1470	2100	2089.43	0.01	0	25	2113	2106	2093	2086	2073	2110	2090	5	630	100	1510	5	1	5060000	106	95.45	1.06	12	0.01	22.00	1978.00	2270	20240425	-7.49	1969	20231121	6.65	2270	-7.49	20240425	1997	5.16	20240102	2270	-7.49	20240425	1969	6.65	20231121	0.00	N	455310	100	5 억		396	N	N	0	N	00	N
84	20241017	131336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	549520	263	26.92	2115	2115	2085	2730	1470	2100	2089.43	0.01	0	25	2113	2106	2093	2086	2073	2110	2090	5	630	100	1510	5	1	5060000	106	95.45	1.06	12	0.01	22.00	1978.00	2270	20240425	-7.49	1969	20231121	6.65	2270	-7.49	20240425	1997	5.16	20240102	2270	-7.49	20240425	1969	6.65	20231121	0.00	N	455310	100	5 억		396	N	N	0	N	00	N
85	20241017	121342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	549520	263	26.92	2115	2115	2085	2730	1470	2100	2089.43	0.01	0	25	2113	2106	2093	2086	2073	2110	2090	5	630	100	1510	5	1	5060000	106	95.45	1.06	12	0.01	22.00	1978.00	2270	20240425	-7.49	1969	20231121	6.65	2270	-7.49	20240425	1997	5.16	20240102	2270	-7.49	20240425	1969	6.65	20231121	0.00	N	455310	100	5 억		396	N	N	0	N	00	N
86	20241017	111340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	476020	228	23.34	2115	2115	2085	2730	1470	2100	2087.81	0.01	0	0	2113	2106	2093	2086	2073	2110	2090	5	630	100	1510	5	1	5060000	106	95.00	1.06	12	0.00	22.00	1978.00	2270	20240425	-7.93	1969	20231121	6.15	2270	-7.93	20240425	1997	4.66	20240102	2270	-7.93	20240425	1969	6.15	20231121	0.00	N	455310	100	5 억		396	N	N	0	N	00	N
87	20241017	101336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	467660	224	22.93	2115	2115	2085	2730	1470	2100	2087.77	0.01	0	0	2113	2106	2093	2086	2073	2110	2090	5	630	100	1510	5	1	5060000	106	95.00	1.06	12	0.00	22.00	1978.00	2270	20240425	-7.93	1969	20231121	6.15	2270	-7.93	20240425	1997	4.66	20240102	2270	-7.93	20240425	1969	6.15	20231121	0.00	N	455310	100	5 억		396	N	N	0	N	00	N
88	20241017	091327	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	0.01	0	0	2113	2106	2093	2086	2073	2110	2090	5	630	100	1510	5	1	5060000	106	95.45	1.06	12	0.00	22.00	1978.00	2270	20240425	-7.49	1969	20231121	6.65	2270	-7.49	20240425	1997	5.16	20240102	2270	-7.49	20240425	1969	6.65	20231121	0.00	N	455310	100	5 억		396	N	N	0	N	00	N
89	20241016	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	2047645	977	47.64	2080	2100	2080	2720	1470	2095	2095.85	0.01	0	255	2125	2110	2095	2080	2065	2102	2072	5	625	100	1500	5	1	5060000	106	95.45	1.06	12	0.02	22.00	1978.00	2270	20240425	-7.49	1969	20231121	6.65	2270	-7.49	20240425	1997	5.16	20240102	2270	-7.49	20240425	1969	6.65	20231121	0.00	N	455310	100	5 억		396	N	N	0	N	00	N
90	20241016	151328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2026665	967	47.15	2080	2100	2080	2720	1470	2095	2095.83	0.01	0	249	2125	2110	2095	2080	2065	2102	2072	5	625	100	1500	5	1	5060000	106	95.23	1.06	12	0.02	22.00	1978.00	2270	20240425	-7.71	1969	20231121	6.40	2270	-7.71	20240425	1997	4.91	20240102	2270	-7.71	20240425	1969	6.40	20231121	0.00	N	455310	100	5 억		396	N	N	0	N	00	N
91	20241016	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	1565290	747	36.42	2080	2100	2080	2720	1470	2095	2095.44	0.01	0	190	2125	2110	2095	2080	2065	2102	2072	5	625	100	1500	5	1	5060000	106	95.45	1.06	12	0.01	22.00	1978.00	2270	20240425	-7.49	1969	20231121	6.65	2270	-7.49	20240425	1997	5.16	20240102	2270	-7.49	20240425	1969	6.65	20231121	0.00	N	455310	100	5 억		396	N	N	0	N	00	N
92	20241016	131324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	1311190	626	30.52	2080	2100	2080	2720	1470	2095	2094.55	0.01	0	130	2125	2110	2095	2080	2065	2102	2072	5	625	100	1500	5	1	5060000	106	95.45	1.06	12	0.01	22.00	1978.00	2270	20240425	-7.49	1969	20231121	6.65	2270	-7.49	20240425	1997	5.16	20240102	2270	-7.49	20240425	1969	6.65	20231121	0.00	N	455310	100	5 억		396	N	N	0	N	00	N
93	20241016	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	1052890	503	24.52	2080	2100	2080	2720	1470	2095	2093.22	0.01	0	68	2125	2110	2095	2080	2065	2102	2072	5	625	100	1500	5	1	5060000	106	95.45	1.06	12	0.01	22.00	1978.00	2270	20240425	-7.49	1969	20231121	6.65	2270	-7.49	20240425	1997	5.16	20240102	2270	-7.49	20240425	1969	6.65	20231121	0.00	N	455310	100	5 억		396	N	N	0	N	00	N
94	20241016	111322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	303000	145	7.07	2080	2100	2080	2720	1470	2095	2089.66	0.01	0	9	2125	2110	2095	2080	2065	2102	2072	5	625	100	1500	5	1	5060000	106	95.23	1.06	12	0.00	22.00	1978.00	2270	20240425	-7.71	1969	20231121	6.40	2270	-7.71	20240425	1997	4.91	20240102	2270	-7.71	20240425	1969	6.40	20231121	0.00	N	455310	100	5 억		396	N	N	0	N	00	N
95	20241016	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	261170	125	6.09	2080	2100	2080	2720	1470	2095	2089.36	0.01	0	5	2125	2110	2095	2080	2065	2102	2072	5	625	100	1500	5	1	5060000	106	95.00	1.06	12	0.00	22.00	1978.00	2270	20240425	-7.93	1969	20231121	6.15	2270	-7.93	20240425	1997	4.66	20240102	2270	-7.93	20240425	1969	6.15	20231121	0.00	N	455310	100	5 억		396	N	N	0	N	00	N
96	20241016	091326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	20800	10	0.49	2080	2080	2080	2720	1470	2095	2080.00	0.01	0	5	2125	2110	2095	2080	2065	2102	2072	5	625	100	1500	5	1	5060000	105	94.55	1.05	12	0.00	22.00	1978.00	2270	20240425	-8.37	1969	20231121	5.64	2270	-8.37	20240425	1997	4.16	20240102	2270	-8.37	20240425	1969	5.64	20231121	0.00	N	455310	100	5 억		396	N	N	0	N	00	N
97	20241015	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	4296895	2051	25.79	2110	2110	2080	2740	1480	2110	2095.02	0.01	0	1006	2123	2116	2103	2096	2083	2120	2100	5	630	100	1510	5	1	5060000	106	95.23	1.06	12	0.04	22.00	1978.00	2270	20240425	-7.71	1969	20231121	6.40	2270	-7.71	20240425	1997	4.91	20240102	2270	-7.71	20240425	1969	6.40	20231121	0.00	N	455310	100	5 억		396	N	N	0	N	00	N
98	20241015	151326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-30	5	-1.42	4267500	2037	25.61	2110	2110	2080	2740	1480	2110	2094.99	0.01	0	993	2123	2116	2103	2096	2083	2120	2100	5	630	100	1510	5	1	5060000	105	94.55	1.05	12	0.04	22.00	1978.00	2270	20240425	-8.37	1969	20231121	5.64	2270	-8.37	20240425	1997	4.16	20240102	2270	-8.37	20240425	1969	5.64	20231121	0.00	N	455310	100	5 억		396	N	N	0	N	00	N
99	20241015	141325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	1839530	873	10.98	2110	2110	2105	2740	1480	2110	2107.14	0.01	0	769	2123	2116	2103	2096	2083	2120	2100	5	630	100	1510	5	1	5060000	107	95.91	1.07	12	0.02	22.00	1978.00	2270	20240425	-7.05	1969	20231121	7.16	2270	-7.05	20240425	1997	5.66	20240102	2270	-7.05	20240425	1969	7.16	20231121	0.00	N	455310	100	5 억		396	N	N	0	N	00	N
100	20241015	131323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	1499820	712	8.95	2110	2110	2105	2740	1480	2110	2106.49	0.01	0	608	2123	2116	2103	2096	2083	2120	2100	5	630	100	1510	5	1	5060000	107	95.91	1.07	12	0.01	22.00	1978.00	2270	20240425	-7.05	1969	20231121	7.16	2270	-7.05	20240425	1997	5.66	20240102	2270	-7.05	20240425	1969	7.16	20231121	0.00	N	455310	100	5 억		396	N	N	0	N	00	N
101	20241015	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	1139615	541	6.80	2110	2110	2105	2740	1480	2110	2106.50	0.01	0	437	2123	2116	2103	2096	2083	2120	2100	5	630	100	1510	5	1	5060000	107	95.68	1.06	12	0.01	22.00	1978.00	2270	20240425	-7.27	1969	20231121	6.91	2270	-7.27	20240425	1997	5.41	20240102	2270	-7.27	20240425	1969	6.91	20231121	0.00	N	455310	100	5 억		396	N	N	0	N	00	N
102	20241015	111330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	794395	377	4.74	2110	2110	2105	2740	1480	2110	2107.15	0.01	0	273	2123	2116	2103	2096	2083	2120	2100	5	630	100	1510	5	1	5060000	107	95.68	1.06	12	0.01	22.00	1978.00	2270	20240425	-7.27	1969	20231121	6.91	2270	-7.27	20240425	1997	5.41	20240102	2270	-7.27	20240425	1969	6.91	20231121	0.00	N	455310	100	5 억		396	N	N	0	N	00	N
103	20241015	101326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	455490	216	2.72	2110	2110	2105	2740	1480	2110	2108.75	0.01	0	112	2123	2116	2103	2096	2083	2120	2100	5	630	100	1510	5	1	5060000	107	95.68	1.06	12	0.00	22.00	1978.00	2270	20240425	-7.27	1969	20231121	6.91	2270	-7.27	20240425	1997	5.41	20240102	2270	-7.27	20240425	1969	6.91	20231121	0.00	N	455310	100	5 억		396	N	N	0	N	00	N
104	20241015	091322	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	0.01	0	0	2123	2116	2103	2096	2083	2120	2100	5	630	100	1510	5	1	5060000	107	95.91	1.07	12	0.00	22.00	1978.00	2270	20240425	-7.05	1969	20231121	7.16	2270	-7.05	20240425	1997	5.66	20240102	2270	-7.05	20240425	1969	7.16	20231121	0.00	N	455310	100	5 억		396	N	N	0	N	00	N
105	20241014	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	16667515	7953	113.94	2095	2110	2090	2720	1470	2095	2095.75	0.01	0	5146	2145	2120	2095	2070	2045	2107	2057	5	625	100	1500	5	1	5060000	107	95.91	1.07	12	0.16	22.00	1978.00	2270	20240425	-7.05	1969	20231121	7.16	2270	-7.05	20240425	1997	5.66	20240102	2270	-7.05	20240425	1969	7.16	20231121	0.00	N	455310	100	5 억		396	N	N	0	N	00	N
106	20241014	151306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	15559765	7428	106.42	2095	2110	2090	2720	1470	2095	2094.74	0.01	0	5148	2145	2120	2095	2070	2045	2107	2057	5	625	100	1500	5	1	5060000	107	95.91	1.07	12	0.15	22.00	1978.00	2270	20240425	-7.05	1969	20231121	7.16	2270	-7.05	20240425	1997	5.66	20240102	2270	-7.05	20240425	1969	7.16	20231121	0.00	N	455310	100	5 억		396	N	N	0	N	00	N
107	20241014	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	15108225	7214	103.35	2095	2110	2090	2720	1470	2095	2094.29	0.01	0	5148	2145	2120	2095	2070	2045	2107	2057	5	625	100	1500	5	1	5060000	107	95.91	1.07	12	0.14	22.00	1978.00	2270	20240425	-7.05	1969	20231121	7.16	2270	-7.05	20240425	1997	5.66	20240102	2270	-7.05	20240425	1969	7.16	20231121	0.00	N	455310	100	5 억		396	N	N	0	N	00	N
108	20241014	131303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	3876435	1853	26.55	2095	2095	2090	2720	1470	2095	2091.98	0.01	0	2	2145	2120	2095	2070	2045	2107	2057	5	625	100	1500	5	1	5060000	106	95.23	1.06	12	0.04	22.00	1978.00	2270	20240425	-7.71	1969	20231121	6.40	2270	-7.71	20240425	1997	4.91	20240102	2270	-7.71	20240425	1969	6.40	20231121	0.00	N	455310	100	5 억		396	N	N	0	N	00	N
109	20241014	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	3428105	1639	23.48	2095	2095	2090	2720	1470	2095	2091.58	0.01	0	2	2145	2120	2095	2070	2045	2107	2057	5	625	100	1500	5	1	5060000	106	95.23	1.06	12	0.03	22.00	1978.00	2270	20240425	-7.71	1969	20231121	6.40	2270	-7.71	20240425	1997	4.91	20240102	2270	-7.71	20240425	1969	6.40	20231121	0.00	N	455310	100	5 억		396	N	N	0	N	00	N
110	20241014	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2977680	1424	20.40	2095	2095	2090	2720	1470	2095	2091.07	0.01	0	2	2145	2120	2095	2070	2045	2107	2057	5	625	100	1500	5	1	5060000	106	95.23	1.06	12	0.03	22.00	1978.00	2270	20240425	-7.71	1969	20231121	6.40	2270	-7.71	20240425	1997	4.91	20240102	2270	-7.71	20240425	1969	6.40	20231121	0.00	N	455310	100	5 억		396	N	N	0	N	00	N
111	20241014	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1484350	710	10.17	2095	2095	2090	2720	1470	2095	2090.63	0.01	0	2	2145	2120	2095	2070	2045	2107	2057	5	625	100	1500	5	1	5060000	106	95.23	1.06	12	0.01	22.00	1978.00	2270	20240425	-7.71	1969	20231121	6.40	2270	-7.71	20240425	1997	4.91	20240102	2270	-7.71	20240425	1969	6.40	20231121	0.00	N	455310	100	5 억		396	N	N	0	N	00	N
112	20241014	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	6285	3	0.04	2095	2095	2095	2720	1470	2095	2095.00	0.01	0	0	2145	2120	2095	2070	2045	2107	2057	5	625	100	1500	5	1	5060000	106	95.23	1.06	12	0.00	22.00	1978.00	2270	20240425	-7.71	1969	20231121	6.40	2270	-7.71	20240425	1997	4.91	20240102	2270	-7.71	20240425	1969	6.40	20231121	0.00	N	455310	100	5 억		396	N	N	0	N	00	N
113	20241011	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-30	5	-1.41	14576135	6980	322.25	2120	2120	2070	2760	1490	2125	2088.27	0.01	0	138	2161	2142	2121	2102	2081	2132	2092	5	635	100	1530	5	1	5060000	106	95.23	1.06	12	0.14	22.00	1978.00	2270	20240425	-7.71	1969	20231121	6.40	2270	-7.71	20240425	1997	4.91	20240102	2270	-7.71	20240425	1969	6.40	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
114	20241011	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-55	5	-2.59	12443730	5951	274.75	2120	2120	2070	2760	1490	2125	2091.03	0.01	0	97	2161	2142	2121	2102	2081	2132	2092	5	635	100	1530	5	1	5060000	105	94.09	1.05	12	0.12	22.00	1978.00	2270	20240425	-8.81	1969	20231121	5.13	2270	-8.81	20240425	1997	3.66	20240102	2270	-8.81	20240425	1969	5.13	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
115	20241011	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-25	5	-1.18	7834840	3735	172.44	2120	2120	2080	2760	1490	2125	2097.68	0.01	0	50	2161	2142	2121	2102	2081	2132	2092	5	635	100	1530	5	1	5060000	106	95.45	1.06	12	0.07	22.00	1978.00	2270	20240425	-7.49	1969	20231121	6.65	2270	-7.49	20240425	1997	5.16	20240102	2270	-7.49	20240425	1969	6.65	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
116	20241011	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-25	5	-1.18	5287840	2515	116.11	2120	2120	2080	2760	1490	2125	2102.52	0.01	0	11	2161	2142	2121	2102	2081	2132	2092	5	635	100	1530	5	1	5060000	106	95.45	1.06	12	0.05	22.00	1978.00	2270	20240425	-7.49	1969	20231121	6.65	2270	-7.49	20240425	1997	5.16	20240102	2270	-7.49	20240425	1969	6.65	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
117	20241011	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-25	5	-1.18	4712680	2241	103.46	2120	2120	2080	2760	1490	2125	2102.94	0.01	0	11	2161	2142	2121	2102	2081	2132	2092	5	635	100	1530	5	1	5060000	106	95.45	1.06	12	0.04	22.00	1978.00	2270	20240425	-7.49	1969	20231121	6.65	2270	-7.49	20240425	1997	5.16	20240102	2270	-7.49	20240425	1969	6.65	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
118	20241011	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-25	5	-1.18	4141480	1969	90.90	2120	2120	2080	2760	1490	2125	2103.34	0.01	0	11	2161	2142	2121	2102	2081	2132	2092	5	635	100	1530	5	1	5060000	106	95.45	1.06	12	0.04	22.00	1978.00	2270	20240425	-7.49	1969	20231121	6.65	2270	-7.49	20240425	1997	5.16	20240102	2270	-7.49	20240425	1969	6.65	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
119	20241011	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	3594960	1710	78.95	2120	2120	2100	2760	1490	2125	2102.32	0.01	0	-131	2161	2142	2121	2102	2081	2132	2092	5	635	100	1530	5	1	5060000	107	96.36	1.07	12	0.03	22.00	1978.00	2270	20240425	-6.61	1969	20231121	7.67	2270	-6.61	20240425	1997	6.16	20240102	2270	-6.61	20240425	1969	7.67	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
120	20241011	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2161	2142	2121	2102	2081	2132	2092	5	635	100	1530	5	1	5060000	108	96.59	1.07	12	0.00	22.00	1978.00	2270	20240425	-6.39	1969	20231121	7.92	2270	-6.39	20240425	1997	6.41	20240102	2270	-6.39	20240425	1969	7.92	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
121	20241010	161321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	4603335	2166	86.40	2140	2140	2100	2765	1495	2130	2125.27	0.01	0	1500	2153	2141	2123	2111	2093	2147	2117	5	635	100	1530	5	1	5060000	108	96.59	1.07	12	0.04	22.00	1978.00	2270	20240425	-6.39	1969	20231121	7.92	2270	-6.39	20240425	1997	6.41	20240102	2270	-6.39	20240425	1969	7.92	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
122	20241010	151342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-30	5	-1.41	4465210	2101	83.81	2140	2140	2100	2765	1495	2130	2125.28	0.01	0	1440	2153	2141	2123	2111	2093	2147	2117	5	635	100	1530	5	1	5060000	106	95.45	1.06	12	0.04	22.00	1978.00	2270	20240425	-7.49	1969	20231121	6.65	2270	-7.49	20240425	1997	5.16	20240102	2270	-7.49	20240425	1969	6.65	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
123	20241010	141335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	3684780	1733	69.13	2140	2140	2120	2765	1495	2130	2126.24	0.01	0	1230	2153	2141	2123	2111	2093	2147	2117	5	635	100	1530	5	1	5060000	108	96.59	1.07	12	0.03	22.00	1978.00	2270	20240425	-6.39	1969	20231121	7.92	2270	-6.39	20240425	1997	6.41	20240102	2270	-6.39	20240425	1969	7.92	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
124	20241010	131331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	3174780	1493	59.55	2140	2140	2120	2765	1495	2130	2126.44	0.01	0	990	2153	2141	2123	2111	2093	2147	2117	5	635	100	1530	5	1	5060000	108	96.59	1.07	12	0.03	22.00	1978.00	2270	20240425	-6.39	1969	20231121	7.92	2270	-6.39	20240425	1997	6.41	20240102	2270	-6.39	20240425	1969	7.92	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
125	20241010	121331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	1606150	754	30.08	2140	2140	2125	2765	1495	2130	2130.17	0.01	0	750	2153	2141	2123	2111	2093	2147	2117	5	635	100	1530	5	1	5060000	108	96.82	1.08	12	0.01	22.00	1978.00	2270	20240425	-6.17	1969	20231121	8.18	2270	-6.17	20240425	1997	6.66	20240102	2270	-6.17	20240425	1969	8.18	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
126	20241010	111330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	1052350	494	19.70	2140	2140	2125	2765	1495	2130	2130.26	0.01	0	490	2153	2141	2123	2111	2093	2147	2117	5	635	100	1530	5	1	5060000	108	96.82	1.08	12	0.01	22.00	1978.00	2270	20240425	-6.17	1969	20231121	8.18	2270	-6.17	20240425	1997	6.66	20240102	2270	-6.17	20240425	1969	8.18	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
127	20241010	101327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	519850	244	9.73	2140	2140	2125	2765	1495	2130	2130.53	0.01	0	240	2153	2141	2123	2111	2093	2147	2117	5	635	100	1530	5	1	5060000	108	96.82	1.08	12	0.00	22.00	1978.00	2270	20240425	-6.17	1969	20231121	8.18	2270	-6.17	20240425	1997	6.66	20240102	2270	-6.17	20240425	1969	8.18	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
128	20241010	091333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	21400	10	0.40	2140	2140	2140	2765	1495	2130	2140.00	0.01	0	10	2153	2141	2123	2111	2093	2147	2117	5	635	100	1530	5	1	5060000	108	97.27	1.08	12	0.00	22.00	1978.00	2270	20240425	-5.73	1969	20231121	8.68	2270	-5.73	20240425	1997	7.16	20240102	2270	-5.73	20240425	1969	8.68	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
129	20241008	161317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	5344355	2507	111.13	2105	2135	2105	2765	1495	2130	2131.77	0.01	0	2500	2146	2137	2121	2112	2096	2142	2117	5	635	100	1530	5	1	5060000	108	96.82	1.08	12	0.05	22.00	1978.00	2270	20240425	-6.17	1968	20230925	8.23	2270	-6.17	20240425	1997	6.66	20240102	2270	-6.17	20240425	1969	8.18	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
130	20241008	151329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	5237855	2457	108.91	2105	2135	2105	2765	1495	2130	2131.81	0.01	0	2450	2146	2137	2121	2112	2096	2142	2117	5	635	100	1530	5	1	5060000	108	96.82	1.08	12	0.05	22.00	1978.00	2270	20240425	-6.17	1968	20230925	8.23	2270	-6.17	20240425	1997	6.66	20240102	2270	-6.17	20240425	1969	8.18	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
131	20241008	141324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	4066355	1907	84.53	2105	2135	2105	2765	1495	2130	2132.33	0.01	0	1900	2146	2137	2121	2112	2096	2142	2117	5	635	100	1530	5	1	5060000	108	96.82	1.08	12	0.04	22.00	1978.00	2270	20240425	-6.17	1968	20230925	8.23	2270	-6.17	20240425	1997	6.66	20240102	2270	-6.17	20240425	1969	8.18	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
132	20241008	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	2840980	1332	59.04	2105	2135	2105	2765	1495	2130	2132.87	0.01	0	1325	2146	2137	2121	2112	2096	2142	2117	5	635	100	1530	5	1	5060000	108	97.05	1.08	12	0.03	22.00	1978.00	2270	20240425	-5.95	1968	20230925	8.49	2270	-5.95	20240425	1997	6.91	20240102	2270	-5.95	20240425	1969	8.43	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
133	20241008	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	1765440	828	36.70	2105	2135	2105	2765	1495	2130	2132.17	0.01	0	821	2146	2137	2121	2112	2096	2142	2117	5	635	100	1530	5	1	5060000	108	97.05	1.08	12	0.02	22.00	1978.00	2270	20240425	-5.95	1968	20230925	8.49	2270	-5.95	20240425	1997	6.91	20240102	2270	-5.95	20240425	1969	8.43	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
134	20241008	111322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	644565	303	13.43	2105	2130	2105	2765	1495	2130	2127.28	0.01	0	296	2146	2137	2121	2112	2096	2142	2117	5	635	100	1530	5	1	5060000	108	96.82	1.08	12	0.01	22.00	1978.00	2270	20240425	-6.17	1968	20230925	8.23	2270	-6.17	20240425	1997	6.66	20240102	2270	-6.17	20240425	1969	8.18	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
135	20241008	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	14815	7	0.31	2105	2125	2105	2765	1495	2130	2116.43	0.01	0	0	2146	2137	2121	2112	2096	2142	2117	5	635	100	1530	5	1	5060000	108	96.59	1.07	12	0.00	22.00	1978.00	2270	20240425	-6.39	1968	20230925	7.98	2270	-6.39	20240425	1997	6.41	20240102	2270	-6.39	20240425	1969	7.92	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
136	20241008	091326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-25	5	-1.17	6315	3	0.13	2105	2105	2105	2765	1495	2130	2105.00	0.01	0	0	2146	2137	2121	2112	2096	2142	2117	5	635	100	1530	5	1	5060000	107	95.68	1.06	12	0.00	22.00	1978.00	2270	20240425	-7.27	1968	20230925	6.96	2270	-7.27	20240425	1997	5.41	20240102	2270	-7.27	20240425	1969	6.91	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
137	20241007	161343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	4794110	2256	444.09	2105	2130	2105	2745	1485	2115	2125.05	0.01	0	2150	2138	2126	2108	2096	2078	2132	2102	5	630	100	1520	5	1	5060000	108	96.82	1.08	12	0.04	22.00	1978.00	2270	20240425	-6.17	1968	20230925	8.23	2270	-6.17	20240425	1997	6.66	20240102	2270	-6.17	20240425	1969	8.18	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
138	20241007	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	4679090	2202	433.46	2105	2130	2105	2745	1485	2115	2124.93	0.01	0	2096	2138	2126	2108	2096	2078	2132	2102	5	630	100	1520	5	1	5060000	108	96.82	1.08	12	0.04	22.00	1978.00	2270	20240425	-6.17	1968	20230925	8.23	2270	-6.17	20240425	1997	6.66	20240102	2270	-6.17	20240425	1969	8.18	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
139	20241007	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	3861170	1818	357.87	2105	2130	2105	2745	1485	2115	2123.86	0.01	0	1712	2138	2126	2108	2096	2078	2132	2102	5	630	100	1520	5	1	5060000	108	96.82	1.08	12	0.04	22.00	1978.00	2270	20240425	-6.17	1968	20230925	8.23	2270	-6.17	20240425	1997	6.66	20240102	2270	-6.17	20240425	1969	8.18	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
140	20241007	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	3004910	1416	278.74	2105	2130	2105	2745	1485	2115	2122.11	0.01	0	1310	2138	2126	2108	2096	2078	2132	2102	5	630	100	1520	5	1	5060000	108	96.82	1.08	12	0.03	22.00	1978.00	2270	20240425	-6.17	1968	20230925	8.23	2270	-6.17	20240425	1997	6.66	20240102	2270	-6.17	20240425	1969	8.18	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
141	20241007	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	1998965	943	185.63	2105	2120	2105	2745	1485	2115	2119.79	0.01	0	926	2138	2126	2108	2096	2078	2132	2102	5	630	100	1520	5	1	5060000	107	96.36	1.07	12	0.02	22.00	1978.00	2270	20240425	-6.61	1968	20230925	7.72	2270	-6.61	20240425	1997	6.16	20240102	2270	-6.61	20240425	1969	7.67	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
142	20241007	111223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	1195485	564	111.02	2105	2120	2105	2745	1485	2115	2119.65	0.01	0	547	2138	2126	2108	2096	2078	2132	2102	5	630	100	1520	5	1	5060000	107	96.36	1.07	12	0.01	22.00	1978.00	2270	20240425	-6.61	1968	20230925	7.72	2270	-6.61	20240425	1997	6.16	20240102	2270	-6.61	20240425	1969	7.67	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
143	20241007	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	349605	165	32.48	2105	2120	2105	2745	1485	2115	2118.82	0.01	0	148	2138	2126	2108	2096	2078	2132	2102	5	630	100	1520	5	1	5060000	107	96.36	1.07	12	0.00	22.00	1978.00	2270	20240425	-6.61	1968	20230925	7.72	2270	-6.61	20240425	1997	6.16	20240102	2270	-6.61	20240425	1969	7.67	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
144	20241007	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	27365	13	2.56	2105	2105	2105	2745	1485	2115	2105.00	0.01	0	0	2138	2126	2108	2096	2078	2132	2102	5	630	100	1520	5	1	5060000	107	95.68	1.06	12	0.00	22.00	1978.00	2270	20240425	-7.27	1968	20230925	6.96	2270	-7.27	20240425	1997	5.41	20240102	2270	-7.27	20240425	1969	6.91	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
145	20241004	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	1074365	508	37.27	2090	2120	2090	2740	1480	2110	2114.89	0.01	0	503	2130	2120	2105	2095	2080	2125	2100	5	630	100	1510	5	1	5060000	107	96.14	1.07	12	0.01	22.00	1978.00	2270	20240425	-6.83	1968	20230925	7.47	2270	-6.83	20240425	1997	5.91	20240102	2270	-6.83	20240425	1969	7.41	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
146	20241004	151155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	1051100	497	36.46	2090	2120	2090	2740	1480	2110	2114.89	0.01	0	492	2130	2120	2105	2095	2080	2125	2100	5	630	100	1510	5	1	5060000	107	96.14	1.07	12	0.01	22.00	1978.00	2270	20240425	-6.83	1968	20230925	7.47	2270	-6.83	20240425	1997	5.91	20240102	2270	-6.83	20240425	1969	7.41	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
147	20241004	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	879785	416	30.52	2090	2120	2090	2740	1480	2110	2114.87	0.01	0	412	2130	2120	2105	2095	2080	2125	2100	5	630	100	1510	5	1	5060000	107	96.14	1.07	12	0.01	22.00	1978.00	2270	20240425	-6.83	1968	20230925	7.47	2270	-6.83	20240425	1997	5.91	20240102	2270	-6.83	20240425	1969	7.41	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
148	20241004	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	719045	340	24.94	2090	2120	2090	2740	1480	2110	2114.84	0.01	0	331	2130	2120	2105	2095	2080	2125	2100	5	630	100	1510	5	1	5060000	107	96.14	1.07	12	0.01	22.00	1978.00	2270	20240425	-6.83	1968	20230925	7.47	2270	-6.83	20240425	1997	5.91	20240102	2270	-6.83	20240425	1969	7.41	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
149	20241004	121148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	547730	259	19.00	2090	2120	2090	2740	1480	2110	2114.79	0.01	0	255	2130	2120	2105	2095	2080	2125	2100	5	630	100	1510	5	1	5060000	107	96.14	1.07	12	0.01	22.00	1978.00	2270	20240425	-6.83	1968	20230925	7.47	2270	-6.83	20240425	1997	5.91	20240102	2270	-6.83	20240425	1969	7.41	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
150	20241004	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	376415	178	13.06	2090	2120	2090	2740	1480	2110	2114.69	0.01	0	174	2130	2120	2105	2095	2080	2125	2100	5	630	100	1510	5	1	5060000	107	96.14	1.07	12	0.00	22.00	1978.00	2270	20240425	-6.83	1968	20230925	7.47	2270	-6.83	20240425	1997	5.91	20240102	2270	-6.83	20240425	1969	7.41	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
151	20241004	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	215680	102	7.48	2090	2120	2090	2740	1480	2110	2114.51	0.01	0	98	2130	2120	2105	2095	2080	2125	2100	5	630	100	1510	5	1	5060000	107	96.14	1.07	12	0.00	22.00	1978.00	2270	20240425	-6.83	1968	20230925	7.47	2270	-6.83	20240425	1997	5.91	20240102	2270	-6.83	20240425	1969	7.41	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
152	20241004	091150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	38020	18	1.32	2090	2120	2090	2740	1480	2110	2112.22	0.01	0	18	2130	2120	2105	2095	2080	2125	2100	5	630	100	1510	5	1	5060000	107	96.14	1.07	12	0.00	22.00	1978.00	2270	20240425	-6.83	1968	20230925	7.47	2270	-6.83	20240425	1997	5.91	20240102	2270	-6.83	20240425	1969	7.41	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
153	20241002	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	2860090	1363	133.11	2090	2115	2090	2735	1475	2105	2098.38	0.01	0	315	2128	2116	2098	2086	2068	2122	2092	5	630	100	1510	5	1	5060000	107	95.91	1.07	12	0.03	22.00	1978.00	2270	20240425	-7.05	1968	20230925	7.22	2270	-7.05	20240425	1997	5.66	20240102	2270	-7.05	20240425	1969	7.16	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
154	20241002	151151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	2826330	1347	131.54	2090	2115	2090	2735	1475	2105	2098.24	0.01	0	306	2128	2116	2098	2086	2068	2122	2092	5	630	100	1510	5	1	5060000	107	95.91	1.07	12	0.03	22.00	1978.00	2270	20240425	-7.05	1968	20230925	7.22	2270	-7.05	20240425	1997	5.66	20240102	2270	-7.05	20240425	1969	7.16	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
155	20241002	141152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	2564505	1223	119.43	2090	2115	2090	2735	1475	2105	2096.90	0.01	0	232	2128	2116	2098	2086	2068	2122	2092	5	630	100	1510	5	1	5060000	107	96.14	1.07	12	0.02	22.00	1978.00	2270	20240425	-6.83	1968	20230925	7.47	2270	-6.83	20240425	1997	5.91	20240102	2270	-6.83	20240425	1969	7.41	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
156	20241002	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	2298015	1097	107.13	2090	2115	2090	2735	1475	2105	2094.82	0.01	0	157	2128	2116	2098	2086	2068	2122	2092	5	630	100	1510	5	1	5060000	107	96.14	1.07	12	0.02	22.00	1978.00	2270	20240425	-6.83	1968	20230925	7.47	2270	-6.83	20240425	1997	5.91	20240102	2270	-6.83	20240425	1969	7.41	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
157	20241002	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	2042680	976	95.31	2090	2110	2090	2735	1475	2105	2092.91	0.01	0	86	2128	2116	2098	2086	2068	2122	2092	5	630	100	1510	5	1	5060000	107	95.91	1.07	12	0.02	22.00	1978.00	2270	20240425	-7.05	1968	20230925	7.22	2270	-7.05	20240425	1997	5.66	20240102	2270	-7.05	20240425	1969	7.16	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
158	20241002	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	1804250	863	84.28	2090	2110	2090	2735	1475	2105	2090.67	0.01	0	15	2128	2116	2098	2086	2068	2122	2092	5	630	100	1510	5	1	5060000	107	95.91	1.07	12	0.02	22.00	1978.00	2270	20240425	-7.05	1968	20230925	7.22	2270	-7.05	20240425	1997	5.66	20240102	2270	-7.05	20240425	1969	7.16	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
159	20241002	101122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	1804250	863	84.28	2090	2110	2090	2735	1475	2105	2090.67	0.01	0	15	2128	2116	2098	2086	2068	2122	2092	5	630	100	1510	5	1	5060000	107	95.91	1.07	12	0.02	22.00	1978.00	2270	20240425	-7.05	1968	20230925	7.22	2270	-7.05	20240425	1997	5.66	20240102	2270	-7.05	20240425	1969	7.16	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
160	20241002	091123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	215770	103	10.06	2090	2095	2090	2735	1475	2105	2094.85	0.01	0	3	2128	2116	2098	2086	2068	2122	2092	5	630	100	1510	5	1	5060000	106	95.23	1.06	12	0.00	22.00	1978.00	2270	20240425	-7.71	1968	20230925	6.45	2270	-7.71	20240425	1997	4.91	20240102	2270	-7.71	20240425	1969	6.40	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N