KissMeData/435380/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	2090	-5	5	-0.24	12751095	6101	301.43	2090	2095	2090	2720	1470	2095	2090.00	0.00	0	-225	2105	2100	2095	2090	2085	2097	2087	6	625	100	1500	5	1	5730000	120	38.70	1.03	12	0.11	54.00	2039.00	2210	20240701	-5.43	2000	20231121	4.50	2210	-5.43	20240701	2045	2.20	20240103	2210	-5.43	20240701	2000	4.50	20231121	0.00	N	435380	100	5 억		205	N	N	0	N	00	N
3	20241031	151434	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	12751095	6101	301.43	2090	2095	2090	2720	1470	2095	2090.00	0.00	0	-225	2105	2100	2095	2090	2085	2097	2087	6	625	100	1500	5	1	5730000	120	38.70	1.03	12	0.11	54.00	2039.00	2210	20240701	-5.43	2000	20231121	4.50	2210	-5.43	20240701	2045	2.20	20240103	2210	-5.43	20240701	2000	4.50	20231121	0.00	N	435380	100	5 억		205	N	N	0	N	00	N
4	20241031	141432	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	11497090	5501	271.79	2090	2090	2090	2720	1470	2095	2090.00	0.00	0	-225	2105	2100	2095	2090	2085	2097	2087	6	625	100	1500	5	1	5730000	120	38.70	1.03	12	0.10	54.00	2039.00	2210	20240701	-5.43	2000	20231121	4.50	2210	-5.43	20240701	2045	2.20	20240103	2210	-5.43	20240701	2000	4.50	20231121	0.00	N	435380	100	5 억		205	N	N	0	N	00	N
5	20241031	131434	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	11497090	5501	271.79	2090	2090	2090	2720	1470	2095	2090.00	0.00	0	-225	2105	2100	2095	2090	2085	2097	2087	6	625	100	1500	5	1	5730000	120	38.70	1.03	12	0.10	54.00	2039.00	2210	20240701	-5.43	2000	20231121	4.50	2210	-5.43	20240701	2045	2.20	20240103	2210	-5.43	20240701	2000	4.50	20231121	0.00	N	435380	100	5 억		205	N	N	0	N	00	N
6	20241031	121428	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	11497090	5501	271.79	2090	2090	2090	2720	1470	2095	2090.00	0.00	0	-225	2105	2100	2095	2090	2085	2097	2087	6	625	100	1500	5	1	5730000	120	38.70	1.03	12	0.10	54.00	2039.00	2210	20240701	-5.43	2000	20231121	4.50	2210	-5.43	20240701	2045	2.20	20240103	2210	-5.43	20240701	2000	4.50	20231121	0.00	N	435380	100	5 억		205	N	N	0	N	00	N
7	20241031	111428	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	5695250	2725	134.63	2090	2090	2090	2720	1470	2095	2090.00	0.00	0	-125	2105	2100	2095	2090	2085	2097	2087	6	625	100	1500	5	1	5730000	120	38.70	1.03	12	0.05	54.00	2039.00	2210	20240701	-5.43	2000	20231121	4.50	2210	-5.43	20240701	2045	2.20	20240103	2210	-5.43	20240701	2000	4.50	20231121	0.00	N	435380	100	5 억		205	N	N	0	N	00	N
8	20241031	101431	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	1515250	725	35.82	2090	2090	2090	2720	1470	2095	2090.00	0.00	0	0	2105	2100	2095	2090	2085	2097	2087	6	625	100	1500	5	1	5730000	120	38.70	1.03	12	0.01	54.00	2039.00	2210	20240701	-5.43	2000	20231121	4.50	2210	-5.43	20240701	2045	2.20	20240103	2210	-5.43	20240701	2000	4.50	20231121	0.00	N	435380	100	5 억		205	N	N	0	N	00	N
9	20241031	091428	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	888250	425	21.00	2090	2090	2090	2720	1470	2095	2090.00	0.00	0	0	2105	2100	2095	2090	2085	2097	2087	6	625	100	1500	5	1	5730000	120	38.70	1.03	12	0.01	54.00	2039.00	2210	20240701	-5.43	2000	20231121	4.50	2210	-5.43	20240701	2045	2.20	20240103	2210	-5.43	20240701	2000	4.50	20231121	0.00	N	435380	100	5 억		205	N	N	0	N	00	N
10	20241030	161423	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	4237585	2024	150.93	2100	2100	2090	2720	1470	2095	2093.67	0.00	0	0	2101	2097	2091	2087	2081	2100	2090	6	625	100	1500	5	1	5730000	120	38.80	1.03	12	0.04	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.00	N	435380	100	5 억		205	N	N	0	N	00	N
11	20241030	151459	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	4237585	2024	150.93	2100	2100	2090	2720	1470	2095	2093.67	0.00	0	0	2101	2097	2091	2087	2081	2100	2090	6	625	100	1500	5	1	5730000	120	38.80	1.03	12	0.04	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.00	N	435380	100	5 억		205	N	N	0	N	00	N
12	20241030	141433	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	4237585	2024	150.93	2100	2100	2090	2720	1470	2095	2093.67	0.00	0	0	2101	2097	2091	2087	2081	2100	2090	6	625	100	1500	5	1	5730000	120	38.80	1.03	12	0.04	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.00	N	435380	100	5 억		205	N	N	0	N	00	N
13	20241030	131441	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	3954760	1889	140.87	2100	2100	2090	2720	1470	2095	2093.57	0.00	0	0	2101	2097	2091	2087	2081	2100	2090	6	625	100	1500	5	1	5730000	120	38.89	1.03	12	0.03	54.00	2039.00	2210	20240701	-4.98	2000	20231121	5.00	2210	-4.98	20240701	2045	2.69	20240103	2210	-4.98	20240701	2000	5.00	20231121	0.00	N	435380	100	5 억		205	N	N	0	N	00	N
14	20241030	121458	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	3952660	1888	140.79	2100	2100	2090	2720	1470	2095	2093.57	0.00	0	0	2101	2097	2091	2087	2081	2100	2090	6	625	100	1500	5	1	5730000	120	38.70	1.03	12	0.03	54.00	2039.00	2210	20240701	-5.43	2000	20231121	4.50	2210	-5.43	20240701	2045	2.20	20240103	2210	-5.43	20240701	2000	4.50	20231121	0.00	N	435380	100	5 억		205	N	N	0	N	00	N
15	20241030	111435	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	3505400	1674	124.83	2100	2100	2090	2720	1470	2095	2094.03	0.00	0	0	2101	2097	2091	2087	2081	2100	2090	6	625	100	1500	5	1	5730000	120	38.70	1.03	12	0.03	54.00	2039.00	2210	20240701	-5.43	2000	20231121	4.50	2210	-5.43	20240701	2045	2.20	20240103	2210	-5.43	20240701	2000	4.50	20231121	0.00	N	435380	100	5 억		205	N	N	0	N	00	N
16	20241030	101425	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	2101	2097	2091	2087	2081	2100	2090	6	625	100	1500	5	1	5730000	120	38.80	1.03	12	0.00	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.00	N	435380	100	5 억		205	N	N	0	N	00	N
17	20241030	091433	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	2101	2097	2091	2087	2081	2100	2090	6	625	100	1500	5	1	5730000	120	38.80	1.03	12	0.00	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.00	N	435380	100	5 억		205	N	N	0	N	00	N
18	20241029	161338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	2805795	1341	48.85	2090	2095	2085	2715	1465	2090	2092.32	0.00	0	-88	2100	2095	2090	2085	2080	2097	2087	6	625	100	1500	5	1	5730000	120	38.80	1.03	12	0.02	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.00	N	435380	100	5 억		95	N	N	0	N	00	N
19	20241029	151359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	2799510	1338	48.74	2090	2095	2085	2715	1465	2090	2092.31	0.00	0	-88	2100	2095	2090	2085	2080	2097	2087	6	625	100	1500	5	1	5730000	120	38.80	1.03	12	0.02	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.00	N	435380	100	5 억		95	N	N	0	N	00	N
20	20241029	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1170025	560	20.40	2090	2095	2085	2715	1465	2090	2089.33	0.00	0	-8	2100	2095	2090	2085	2080	2097	2087	6	625	100	1500	5	1	5730000	120	38.70	1.03	12	0.01	54.00	2039.00	2210	20240701	-5.43	2000	20231121	4.50	2210	-5.43	20240701	2045	2.20	20240103	2210	-5.43	20240701	2000	4.50	20231121	0.00	N	435380	100	5 억		95	N	N	0	N	00	N
21	20241029	131348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	760385	364	13.26	2090	2095	2085	2715	1465	2090	2088.97	0.00	0	-8	2100	2095	2090	2085	2080	2097	2087	6	625	100	1500	5	1	5730000	120	38.80	1.03	12	0.01	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.00	N	435380	100	5 억		95	N	N	0	N	00	N
22	20241029	121348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	760385	364	13.26	2090	2095	2085	2715	1465	2090	2088.97	0.00	0	-8	2100	2095	2090	2085	2080	2097	2087	6	625	100	1500	5	1	5730000	120	38.80	1.03	12	0.01	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.00	N	435380	100	5 억		95	N	N	0	N	00	N
23	20241029	111411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	739435	354	12.90	2090	2090	2085	2715	1465	2090	2088.80	0.00	0	2	2100	2095	2090	2085	2080	2097	2087	6	625	100	1500	5	1	5730000	120	38.70	1.03	12	0.01	54.00	2039.00	2210	20240701	-5.43	2000	20231121	4.50	2210	-5.43	20240701	2045	2.20	20240103	2210	-5.43	20240701	2000	4.50	20231121	0.00	N	435380	100	5 억		95	N	N	0	N	00	N
24	20241029	101346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	597315	286	10.42	2090	2090	2085	2715	1465	2090	2088.51	0.00	0	2	2100	2095	2090	2085	2080	2097	2087	6	625	100	1500	5	1	5730000	120	38.70	1.03	12	0.00	54.00	2039.00	2210	20240701	-5.43	2000	20231121	4.50	2210	-5.43	20240701	2045	2.20	20240103	2210	-5.43	20240701	2000	4.50	20231121	0.00	N	435380	100	5 억		95	N	N	0	N	00	N
25	20241028	161329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	5737215	2745	21.00	2085	2095	2085	2710	1460	2085	2090.06	0.00	0	-17	2105	2095	2090	2080	2075	2092	2077	6	625	100	1500	5	1	5730000	120	38.70	1.03	12	0.05	54.00	2039.00	2210	20240701	-5.43	2000	20231121	4.50	2210	-5.43	20240701	2045	2.20	20240103	2210	-5.43	20240701	2000	4.50	20231121	0.00	N	435380	100	5 억		96	N	N	0	N	00	N
26	20241028	151343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	5733035	2743	20.99	2085	2095	2085	2710	1460	2085	2090.06	0.00	0	-15	2105	2095	2090	2080	2075	2092	2077	6	625	100	1500	5	1	5730000	120	38.70	1.03	12	0.05	54.00	2039.00	2210	20240701	-5.43	2000	20231121	4.50	2210	-5.43	20240701	2045	2.20	20240103	2210	-5.43	20240701	2000	4.50	20231121	0.00	N	435380	100	5 억		96	N	N	0	N	00	N
27	20241028	141346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	5699595	2727	20.87	2085	2095	2085	2710	1460	2085	2090.06	0.00	0	1	2105	2095	2090	2080	2075	2092	2077	6	625	100	1500	5	1	5730000	120	38.70	1.03	12	0.05	54.00	2039.00	2210	20240701	-5.43	2000	20231121	4.50	2210	-5.43	20240701	2045	2.20	20240103	2210	-5.43	20240701	2000	4.50	20231121	0.00	N	435380	100	5 억		96	N	N	0	N	00	N
28	20241028	131339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	5699595	2727	20.87	2085	2095	2085	2710	1460	2085	2090.06	0.00	0	1	2105	2095	2090	2080	2075	2092	2077	6	625	100	1500	5	1	5730000	120	38.70	1.03	12	0.05	54.00	2039.00	2210	20240701	-5.43	2000	20231121	4.50	2210	-5.43	20240701	2045	2.20	20240103	2210	-5.43	20240701	2000	4.50	20231121	0.00	N	435380	100	5 억		96	N	N	0	N	00	N
29	20241028	121339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	5699595	2727	20.87	2085	2095	2085	2710	1460	2085	2090.06	0.00	0	1	2105	2095	2090	2080	2075	2092	2077	6	625	100	1500	5	1	5730000	120	38.70	1.03	12	0.05	54.00	2039.00	2210	20240701	-5.43	2000	20231121	4.50	2210	-5.43	20240701	2045	2.20	20240103	2210	-5.43	20240701	2000	4.50	20231121	0.00	N	435380	100	5 억		96	N	N	0	N	00	N
30	20241028	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	1519595	727	5.56	2085	2095	2085	2710	1460	2085	2090.23	0.00	0	1	2105	2095	2090	2080	2075	2092	2077	6	625	100	1500	5	1	5730000	120	38.80	1.03	12	0.01	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.00	N	435380	100	5 억		96	N	N	0	N	00	N
31	20241028	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	932995	447	3.42	2085	2090	2085	2710	1460	2085	2087.24	0.00	0	2	2105	2095	2090	2080	2075	2092	2077	6	625	100	1500	5	1	5730000	120	38.70	1.03	12	0.01	54.00	2039.00	2210	20240701	-5.43	2000	20231121	4.50	2210	-5.43	20240701	2045	2.20	20240103	2210	-5.43	20240701	2000	4.50	20231121	0.00	N	435380	100	5 억		96	N	N	0	N	00	N
32	20241028	091336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	932995	447	3.42	2085	2090	2085	2710	1460	2085	2087.24	0.00	0	2	2105	2095	2090	2080	2075	2092	2077	6	625	100	1500	5	1	5730000	120	38.70	1.03	12	0.01	54.00	2039.00	2210	20240701	-5.43	2000	20231121	4.50	2210	-5.43	20240701	2045	2.20	20240103	2210	-5.43	20240701	2000	4.50	20231121	0.00	N	435380	100	5 억		96	N	N	0	N	00	N
33	20241025	161337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	27303210	13069	1195.70	2095	2100	2085	2720	1470	2095	2089.16	0.00	0	3	2095	2095	2095	2095	2095	2095	2095	6	625	100	1500	5	1	5730000	119	38.61	1.02	12	0.23	54.00	2039.00	2210	20240701	-5.66	2000	20231121	4.25	2210	-5.66	20240701	2045	1.96	20240103	2210	-5.66	20240701	2000	4.25	20231121	0.00	N	435380	100	5 억		96	N	N	0	N	00	N
34	20241025	151342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	27303210	13069	1195.70	2095	2100	2085	2720	1470	2095	2089.16	0.00	0	3	2095	2095	2095	2095	2095	2095	2095	6	625	100	1500	5	1	5730000	119	38.61	1.02	12	0.23	54.00	2039.00	2210	20240701	-5.66	2000	20231121	4.25	2210	-5.66	20240701	2045	1.96	20240103	2210	-5.66	20240701	2000	4.25	20231121	0.00	N	435380	100	5 억		96	N	N	0	N	00	N
35	20241025	141339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	22887180	10951	1001.92	2095	2100	2085	2720	1470	2095	2089.96	0.00	0	3	2095	2095	2095	2095	2095	2095	2095	6	625	100	1500	5	1	5730000	119	38.61	1.02	12	0.19	54.00	2039.00	2210	20240701	-5.66	2000	20231121	4.25	2210	-5.66	20240701	2045	1.96	20240103	2210	-5.66	20240701	2000	4.25	20231121	0.00	N	435380	100	5 억		96	N	N	0	N	00	N
36	20241025	131339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	17001220	8128	743.64	2095	2100	2090	2720	1470	2095	2091.69	0.00	0	3	2095	2095	2095	2095	2095	2095	2095	6	625	100	1500	5	1	5730000	120	38.70	1.03	12	0.14	54.00	2039.00	2210	20240701	-5.43	2000	20231121	4.50	2210	-5.43	20240701	2045	2.20	20240103	2210	-5.43	20240701	2000	4.50	20231121	0.00	N	435380	100	5 억		96	N	N	0	N	00	N
37	20241025	121343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	14800450	7075	647.30	2095	2100	2090	2720	1470	2095	2091.94	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	6	625	100	1500	5	1	5730000	120	38.89	1.03	12	0.12	54.00	2039.00	2210	20240701	-4.98	2000	20231121	5.00	2210	-4.98	20240701	2045	2.69	20240103	2210	-4.98	20240701	2000	5.00	20231121	0.00	N	435380	100	5 억		96	N	N	0	N	00	N
38	20241025	111337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	14792050	7071	646.94	2095	2095	2090	2720	1470	2095	2091.93	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	6	625	100	1500	5	1	5730000	120	38.70	1.03	12	0.12	54.00	2039.00	2210	20240701	-5.43	2000	20231121	4.50	2210	-5.43	20240701	2045	2.20	20240103	2210	-5.43	20240701	2000	4.50	20231121	0.00	N	435380	100	5 억		96	N	N	0	N	00	N
39	20241025	101337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	4192095	2001	183.07	2095	2095	2095	2720	1470	2095	2095.00	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	6	625	100	1500	5	1	5730000	120	38.80	1.03	12	0.03	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.00	N	435380	100	5 억		96	N	N	0	N	00	N
40	20241025	091340	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	2095	2095	2095	2095	2095	2095	2095	6	625	100	1500	5	1	5730000	120	38.80	1.03	12	0.00	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.00	N	435380	100	5 억		96	N	N	0	N	00	N
41	20241024	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2289835	1093	16.88	2095	2095	2095	2720	1470	2095	2095.00	0.00	0	-100	2101	2097	2096	2092	2091	2097	2092	6	625	100	1500	5	1	5730000	120	38.80	1.03	12	0.02	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.00	N	435380	100	5 억		96	N	N	0	N	00	N
42	20241024	151324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2289835	1093	16.88	2095	2095	2095	2720	1470	2095	2095.00	0.00	0	-100	2101	2097	2096	2092	2091	2097	2092	6	625	100	1500	5	1	5730000	120	38.80	1.03	12	0.02	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.00	N	435380	100	5 억		96	N	N	0	N	00	N
43	20241024	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2289835	1093	16.88	2095	2095	2095	2720	1470	2095	2095.00	0.00	0	-100	2101	2097	2096	2092	2091	2097	2092	6	625	100	1500	5	1	5730000	120	38.80	1.03	12	0.02	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.00	N	435380	100	5 억		96	N	N	0	N	00	N
44	20241024	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2289835	1093	16.88	2095	2095	2095	2720	1470	2095	2095.00	0.00	0	-100	2101	2097	2096	2092	2091	2097	2092	6	625	100	1500	5	1	5730000	120	38.80	1.03	12	0.02	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.00	N	435380	100	5 억		96	N	N	0	N	00	N
45	20241024	121315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1242335	593	9.16	2095	2095	2095	2720	1470	2095	2095.00	0.00	0	-100	2101	2097	2096	2092	2091	2097	2092	6	625	100	1500	5	1	5730000	120	38.80	1.03	12	0.01	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.00	N	435380	100	5 억		96	N	N	0	N	00	N
46	20241024	111315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	687160	328	5.06	2095	2095	2095	2720	1470	2095	2095.00	0.00	0	-100	2101	2097	2096	2092	2091	2097	2092	6	625	100	1500	5	1	5730000	120	38.80	1.03	12	0.01	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.00	N	435380	100	5 억		96	N	N	0	N	00	N
47	20241024	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	687160	328	5.06	2095	2095	2095	2720	1470	2095	2095.00	0.00	0	-100	2101	2097	2096	2092	2091	2097	2092	6	625	100	1500	5	1	5730000	120	38.80	1.03	12	0.01	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.00	N	435380	100	5 억		96	N	N	0	N	00	N
48	20241024	091416	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	351960	168	2.59	2095	2095	2095	2720	1470	2095	2095.00	0.00	0	-100	2101	2097	2096	2092	2091	2097	2092	6	625	100	1500	5	1	5730000	120	38.80	1.03	12	0.00	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.00	N	435380	100	5 억		96	N	N	0	N	00	N
49	20241023	161319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	13569375	6477	193.40	2095	2100	2095	2730	1470	2100	2095.01	0.00	0	7	2106	2102	2096	2092	2086	2105	2095	6	630	100	1510	5	1	5730000	120	38.80	1.03	12	0.11	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.00	N	435380	100	5 억		89	N	N	0	N	00	N
50	20241023	151347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	3094375	1477	44.10	2095	2100	2095	2730	1470	2100	2095.04	0.00	0	7	2106	2102	2096	2092	2086	2105	2095	6	630	100	1510	5	1	5730000	120	38.80	1.03	12	0.03	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.00	N	435380	100	5 억		89	N	N	0	N	00	N
51	20241023	141351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	3094375	1477	44.10	2095	2100	2095	2730	1470	2100	2095.04	0.00	0	7	2106	2102	2096	2092	2086	2105	2095	6	630	100	1510	5	1	5730000	120	38.80	1.03	12	0.03	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.00	N	435380	100	5 억		89	N	N	0	N	00	N
52	20241023	131331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	2208190	1054	31.47	2095	2100	2095	2730	1470	2100	2095.06	0.00	0	7	2106	2102	2096	2092	2086	2105	2095	6	630	100	1510	5	1	5730000	120	38.80	1.03	12	0.02	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.00	N	435380	100	5 억		89	N	N	0	N	00	N
53	20241023	121327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	2065730	986	29.44	2095	2100	2095	2730	1470	2100	2095.06	0.00	0	7	2106	2102	2096	2092	2086	2105	2095	6	630	100	1510	5	1	5730000	120	38.80	1.03	12	0.02	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.00	N	435380	100	5 억		89	N	N	0	N	00	N
54	20241023	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	1686535	805	24.04	2095	2100	2095	2730	1470	2100	2095.07	0.00	0	7	2106	2102	2096	2092	2086	2105	2095	6	630	100	1510	5	1	5730000	120	38.80	1.03	12	0.01	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.00	N	435380	100	5 억		89	N	N	0	N	00	N
55	20241023	101324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	903005	431	12.87	2095	2100	2095	2730	1470	2100	2095.14	0.00	0	7	2106	2102	2096	2092	2086	2105	2095	6	630	100	1510	5	1	5730000	120	38.80	1.03	12	0.01	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.00	N	435380	100	5 억		89	N	N	0	N	00	N
56	20241023	091325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.00	0	0	2106	2102	2096	2092	2086	2105	2095	6	630	100	1510	5	1	5730000	120	38.89	1.03	12	0.00	54.00	2039.00	2210	20240701	-4.98	2000	20231121	5.00	2210	-4.98	20240701	2045	2.69	20240103	2210	-4.98	20240701	2000	5.00	20231121	0.00	N	435380	100	5 억		89	N	N	0	N	00	N
57	20241022	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	7014600	3349	135.86	2090	2100	2090	2720	1470	2095	2094.54	0.00	0	0	2121	2107	2101	2087	2081	2105	2085	6	625	100	1500	5	1	5730000	120	38.89	1.03	12	0.06	54.00	2039.00	2210	20240701	-4.98	2000	20231121	5.00	2210	-4.98	20240701	2045	2.69	20240103	2210	-4.98	20240701	2000	5.00	20231121	0.00	N	435380	100	5 억		89	N	N	0	N	00	N
58	20241022	151327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	7014600	3349	135.86	2090	2100	2090	2720	1470	2095	2094.54	0.00	0	0	2121	2107	2101	2087	2081	2105	2085	6	625	100	1500	5	1	5730000	120	38.89	1.03	12	0.06	54.00	2039.00	2210	20240701	-4.98	2000	20231121	5.00	2210	-4.98	20240701	2045	2.69	20240103	2210	-4.98	20240701	2000	5.00	20231121	0.00	N	435380	100	5 억		89	N	N	0	N	00	N
59	20241022	141327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	7014600	3349	135.86	2090	2100	2090	2720	1470	2095	2094.54	0.00	0	0	2121	2107	2101	2087	2081	2105	2085	6	625	100	1500	5	1	5730000	120	38.89	1.03	12	0.06	54.00	2039.00	2210	20240701	-4.98	2000	20231121	5.00	2210	-4.98	20240701	2045	2.69	20240103	2210	-4.98	20240701	2000	5.00	20231121	0.00	N	435380	100	5 억		89	N	N	0	N	00	N
60	20241022	131326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	7014600	3349	135.86	2090	2100	2090	2720	1470	2095	2094.54	0.00	0	0	2121	2107	2101	2087	2081	2105	2085	6	625	100	1500	5	1	5730000	120	38.89	1.03	12	0.06	54.00	2039.00	2210	20240701	-4.98	2000	20231121	5.00	2210	-4.98	20240701	2045	2.69	20240103	2210	-4.98	20240701	2000	5.00	20231121	0.00	N	435380	100	5 억		89	N	N	0	N	00	N
61	20241022	121321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	7014600	3349	135.86	2090	2100	2090	2720	1470	2095	2094.54	0.00	0	0	2121	2107	2101	2087	2081	2105	2085	6	625	100	1500	5	1	5730000	120	38.89	1.03	12	0.06	54.00	2039.00	2210	20240701	-4.98	2000	20231121	5.00	2210	-4.98	20240701	2045	2.69	20240103	2210	-4.98	20240701	2000	5.00	20231121	0.00	N	435380	100	5 억		89	N	N	0	N	00	N
62	20241022	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	7014600	3349	135.86	2090	2100	2090	2720	1470	2095	2094.54	0.00	0	0	2121	2107	2101	2087	2081	2105	2085	6	625	100	1500	5	1	5730000	120	38.89	1.03	12	0.06	54.00	2039.00	2210	20240701	-4.98	2000	20231121	5.00	2210	-4.98	20240701	2045	2.69	20240103	2210	-4.98	20240701	2000	5.00	20231121	0.00	N	435380	100	5 억		89	N	N	0	N	00	N
63	20241022	101319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	6974700	3330	135.09	2090	2095	2090	2720	1470	2095	2094.50	0.00	0	0	2121	2107	2101	2087	2081	2105	2085	6	625	100	1500	5	1	5730000	120	38.80	1.03	12	0.06	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.00	N	435380	100	5 억		89	N	N	0	N	00	N
64	20241022	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	689700	330	13.39	2090	2090	2090	2720	1470	2095	2090.00	0.00	0	0	2121	2107	2101	2087	2081	2105	2085	6	625	100	1500	5	1	5730000	120	38.70	1.03	12	0.01	54.00	2039.00	2210	20240701	-5.43	2000	20231121	4.50	2210	-5.43	20240701	2045	2.20	20240103	2210	-5.43	20240701	2000	4.50	20231121	0.00	N	435380	100	5 억		89	N	N	0	N	00	N
65	20241021	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	5171535	2465	26.50	2095	2115	2095	2720	1470	2095	2097.99	0.00	0	109	2118	2106	2098	2086	2078	2105	2085	6	625	100	1500	5	1	5730000	120	38.80	1.03	12	0.04	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.00	N	435380	100	5 억		0	N	N	0	N	00	N
66	20241021	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	5169440	2464	26.49	2095	2115	2095	2720	1470	2095	2097.99	0.00	0	109	2118	2106	2098	2086	2078	2105	2085	6	625	100	1500	5	1	5730000	120	38.89	1.03	12	0.04	54.00	2039.00	2210	20240701	-4.98	2000	20231121	5.00	2210	-4.98	20240701	2045	2.69	20240103	2210	-4.98	20240701	2000	5.00	20231121	0.00	N	435380	100	5 억		0	N	N	0	N	00	N
67	20241021	141316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	4940540	2355	25.32	2095	2115	2095	2720	1470	2095	2097.89	0.00	0	0	2118	2106	2098	2086	2078	2105	2085	6	625	100	1500	5	1	5730000	120	38.89	1.03	12	0.04	54.00	2039.00	2210	20240701	-4.98	2000	20231121	5.00	2210	-4.98	20240701	2045	2.69	20240103	2210	-4.98	20240701	2000	5.00	20231121	0.00	N	435380	100	5 억		0	N	N	0	N	00	N
68	20241021	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	4850240	2312	24.86	2095	2115	2095	2720	1470	2095	2097.85	0.00	0	0	2118	2106	2098	2086	2078	2105	2085	6	625	100	1500	5	1	5730000	120	38.80	1.03	12	0.04	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.00	N	435380	100	5 억		0	N	N	0	N	00	N
69	20241021	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	3548930	1694	18.21	2095	2095	2095	2720	1470	2095	2095.00	0.00	0	0	2118	2106	2098	2086	2078	2105	2085	6	625	100	1500	5	1	5730000	120	38.80	1.03	12	0.03	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.00	N	435380	100	5 억		0	N	N	0	N	00	N
70	20241021	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2606180	1244	13.37	2095	2095	2095	2720	1470	2095	2095.00	0.00	0	0	2118	2106	2098	2086	2078	2105	2085	6	625	100	1500	5	1	5730000	120	38.80	1.03	12	0.02	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.00	N	435380	100	5 억		0	N	N	0	N	00	N
71	20241021	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2266790	1082	11.63	2095	2095	2095	2720	1470	2095	2095.00	0.00	0	0	2118	2106	2098	2086	2078	2105	2085	6	625	100	1500	5	1	5730000	120	38.80	1.03	12	0.02	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.00	N	435380	100	5 억		0	N	N	0	N	00	N
72	20241021	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2266790	1082	11.63	2095	2095	2095	2720	1470	2095	2095.00	0.00	0	0	2118	2106	2098	2086	2078	2105	2085	6	625	100	1500	5	1	5730000	120	38.80	1.03	12	0.02	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.00	N	435380	100	5 억		0	N	N	0	N	00	N
73	20241018	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	19495345	9301	12568.92	2095	2110	2090	2735	1475	2105	2096.05	0.00	0	0	2111	2107	2101	2097	2091	2110	2100	6	630	100	1510	5	1	5730000	120	38.80	1.03	12	0.16	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.00	N	435380	100	5 억		0	N	N	0	N	00	N
74	20241018	151339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	17029530	8124	10978.38	2095	2110	2090	2735	1475	2105	2096.20	0.00	0	377	2111	2107	2101	2097	2091	2110	2100	6	630	100	1510	5	1	5730000	120	38.80	1.03	12	0.14	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.00	N	435380	100	5 억		0	N	N	0	N	00	N
75	20241018	141339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	16375890	7812	10556.76	2095	2110	2090	2735	1475	2105	2096.25	0.00	0	377	2111	2107	2101	2097	2091	2110	2100	6	630	100	1510	5	1	5730000	120	38.80	1.03	12	0.14	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.00	N	435380	100	5 억		0	N	N	0	N	00	N
76	20241018	131323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	16317170	7784	10518.92	2095	2110	2090	2735	1475	2105	2096.24	0.00	0	377	2111	2107	2101	2097	2091	2110	2100	6	630	100	1510	5	1	5730000	121	38.98	1.03	12	0.14	54.00	2039.00	2210	20240701	-4.75	2000	20231121	5.25	2210	-4.75	20240701	2045	2.93	20240103	2210	-4.75	20240701	2000	5.25	20231121	0.00	N	435380	100	5 억		0	N	N	0	N	00	N
77	20241018	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	13816430	6596	8913.51	2095	2110	2090	2735	1475	2105	2094.67	0.00	0	665	2111	2107	2101	2097	2091	2110	2100	6	630	100	1510	5	1	5730000	120	38.80	1.03	12	0.12	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.00	N	435380	100	5 억		0	N	N	0	N	00	N
78	20241018	111331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	12827590	6124	8275.68	2095	2110	2090	2735	1475	2105	2094.64	0.00	0	665	2111	2107	2101	2097	2091	2110	2100	6	630	100	1510	5	1	5730000	120	38.80	1.03	12	0.11	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.00	N	435380	100	5 억		0	N	N	0	N	00	N
79	20241018	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	11782185	5625	7601.35	2095	2110	2090	2735	1475	2105	2094.61	0.00	0	665	2111	2107	2101	2097	2091	2110	2100	6	630	100	1510	5	1	5730000	120	38.70	1.03	12	0.10	54.00	2039.00	2210	20240701	-5.43	2000	20231121	4.50	2210	-5.43	20240701	2045	2.20	20240103	2210	-5.43	20240701	2000	4.50	20231121	0.00	N	435380	100	5 억		0	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	2111	2107	2101	2097	2091	2110	2100	6	630	100	1510	5	1	5730000	121	38.98	1.03	12	0.00	54.00	2039.00	2210	20240701	-4.75	2000	20231121	5.25	2210	-4.75	20240701	2045	2.93	20240103	2210	-4.75	20240701	2000	5.25	20231121	0.00	N	435380	100	5 억		0	N	N	0	N	00	N
81	20241017	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	155040	74	0.13	2095	2105	2095	2720	1470	2095	2095.14	0.00	0	0	2105	2100	2090	2085	2075	2102	2087	6	625	100	1500	5	1	5730000	121	38.98	1.03	12	0.00	54.00	2039.00	2210	20240701	-4.75	2000	20231121	5.25	2210	-4.75	20240701	2045	2.93	20240103	2210	-4.75	20240701	2000	5.25	20231121	0.00	N	435380	100	5 억		0	N	N	0	N	00	N
82	20241017	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	152935	73	0.13	2095	2095	2095	2720	1470	2095	2095.00	0.00	0	0	2105	2100	2090	2085	2075	2102	2087	6	625	100	1500	5	1	5730000	120	38.80	1.03	12	0.00	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.00	N	435380	100	5 억		0	N	N	0	N	00	N
83	20241017	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	152935	73	0.13	2095	2095	2095	2720	1470	2095	2095.00	0.00	0	0	2105	2100	2090	2085	2075	2102	2087	6	625	100	1500	5	1	5730000	120	38.80	1.03	12	0.00	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.00	N	435380	100	5 억		0	N	N	0	N	00	N
84	20241017	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	152935	73	0.13	2095	2095	2095	2720	1470	2095	2095.00	0.00	0	0	2105	2100	2090	2085	2075	2102	2087	6	625	100	1500	5	1	5730000	120	38.80	1.03	12	0.00	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.00	N	435380	100	5 억		0	N	N	0	N	00	N
85	20241017	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	152935	73	0.13	2095	2095	2095	2720	1470	2095	2095.00	0.00	0	0	2105	2100	2090	2085	2075	2102	2087	6	625	100	1500	5	1	5730000	120	38.80	1.03	12	0.00	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.00	N	435380	100	5 억		0	N	N	0	N	00	N
86	20241017	111317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	152935	73	0.13	2095	2095	2095	2720	1470	2095	2095.00	0.00	0	0	2105	2100	2090	2085	2075	2102	2087	6	625	100	1500	5	1	5730000	120	38.80	1.03	12	0.00	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.00	N	435380	100	5 억		0	N	N	0	N	00	N
87	20241017	101314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	152935	73	0.13	2095	2095	2095	2720	1470	2095	2095.00	0.00	0	0	2105	2100	2090	2085	2075	2102	2087	6	625	100	1500	5	1	5730000	120	38.80	1.03	12	0.00	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.00	N	435380	100	5 억		0	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	2105	2100	2090	2085	2075	2102	2087	6	625	100	1500	5	1	5730000	120	38.80	1.03	12	0.00	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.00	N	435380	100	5 억		0	N	N	0	N	00	N
89	20241016	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	120460385	57696	1739.93	2080	2095	2080	2700	1460	2080	2087.85	0.00	0	50036	2083	2081	2078	2076	2073	2082	2077	6	620	100	1490	5	1	5730000	120	38.80	1.03	12	1.01	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.10	N	435380	100	5 억		0	N	N	0	N	00	N
90	20241016	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	120439435	57686	1739.63	2080	2095	2080	2700	1460	2080	2087.85	0.00	0	50036	2083	2081	2078	2076	2073	2082	2077	6	620	100	1490	5	1	5730000	120	38.80	1.03	12	1.01	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.10	N	435380	100	5 억		0	N	N	0	N	00	N
91	20241016	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	102681975	49207	1483.93	2080	2090	2080	2700	1460	2080	2086.74	0.00	0	42803	2083	2081	2078	2076	2073	2082	2077	6	620	100	1490	5	1	5730000	119	38.61	1.02	12	0.86	54.00	2039.00	2210	20240701	-5.66	2000	20231121	4.25	2210	-5.66	20240701	2045	1.96	20240103	2210	-5.66	20240701	2000	4.25	20231121	0.10	N	435380	100	5 억		0	N	N	0	N	00	N
92	20241016	131302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	82237650	39421	1188.81	2080	2090	2080	2700	1460	2080	2086.14	0.00	0	34700	2083	2081	2078	2076	2073	2082	2077	6	620	100	1490	5	1	5730000	119	38.61	1.02	12	0.69	54.00	2039.00	2210	20240701	-5.66	2000	20231121	4.25	2210	-5.66	20240701	2045	1.96	20240103	2210	-5.66	20240701	2000	4.25	20231121	0.10	N	435380	100	5 억		0	N	N	0	N	00	N
93	20241016	121301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	63366945	30391	916.50	2080	2090	2080	2700	1460	2080	2085.06	0.00	0	26094	2083	2081	2078	2076	2073	2082	2077	6	620	100	1490	5	1	5730000	119	38.61	1.02	12	0.53	54.00	2039.00	2210	20240701	-5.66	2000	20231121	4.25	2210	-5.66	20240701	2045	1.96	20240103	2210	-5.66	20240701	2000	4.25	20231121	0.10	N	435380	100	5 억		0	N	N	0	N	00	N
94	20241016	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	41123470	19737	595.21	2080	2085	2080	2700	1460	2080	2083.57	0.00	0	17993	2083	2081	2078	2076	2073	2082	2077	6	620	100	1490	5	1	5730000	119	38.61	1.02	12	0.34	54.00	2039.00	2210	20240701	-5.66	2000	20231121	4.25	2210	-5.66	20240701	2045	1.96	20240103	2210	-5.66	20240701	2000	4.25	20231121	0.10	N	435380	100	5 억		0	N	N	0	N	00	N
95	20241016	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	23398800	11235	338.81	2080	2085	2080	2700	1460	2080	2082.67	0.00	0	9891	2083	2081	2078	2076	2073	2082	2077	6	620	100	1490	5	1	5730000	119	38.52	1.02	12	0.20	54.00	2039.00	2210	20240701	-5.88	2000	20231121	4.00	2210	-5.88	20240701	2045	1.71	20240103	2210	-5.88	20240701	2000	4.00	20231121	0.10	N	435380	100	5 억		0	N	N	0	N	00	N
96	20241016	091303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	6158880	2961	89.29	2080	2080	2080	2700	1460	2080	2080.00	0.00	0	1891	2083	2081	2078	2076	2073	2082	2077	6	620	100	1490	5	1	5730000	119	38.52	1.02	12	0.05	54.00	2039.00	2210	20240701	-5.88	2000	20231121	4.00	2210	-5.88	20240701	2045	1.71	20240103	2210	-5.88	20240701	2000	4.00	20231121	0.10	N	435380	100	5 억		0	N	N	0	N	00	N
97	20241015	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	6882280	3316	16.42	2075	2080	2075	2700	1460	2080	2075.48	0.00	0	6	2090	2085	2075	2070	2060	2087	2072	6	620	100	1490	5	1	5730000	119	38.52	1.02	12	0.06	54.00	2039.00	2210	20240701	-5.88	2000	20231121	4.00	2210	-5.88	20240701	2045	1.71	20240103	2210	-5.88	20240701	2000	4.00	20231121	0.10	N	435380	100	5 억		0	N	N	0	N	00	N
98	20241015	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	6882280	3316	16.42	2075	2080	2075	2700	1460	2080	2075.48	0.00	0	6	2090	2085	2075	2070	2060	2087	2072	6	620	100	1490	5	1	5730000	119	38.52	1.02	12	0.06	54.00	2039.00	2210	20240701	-5.88	2000	20231121	4.00	2210	-5.88	20240701	2045	1.71	20240103	2210	-5.88	20240701	2000	4.00	20231121	0.10	N	435380	100	5 억		0	N	N	0	N	00	N
99	20241015	141303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	6882280	3316	16.42	2075	2080	2075	2700	1460	2080	2075.48	0.00	0	6	2090	2085	2075	2070	2060	2087	2072	6	620	100	1490	5	1	5730000	119	38.52	1.02	12	0.06	54.00	2039.00	2210	20240701	-5.88	2000	20231121	4.00	2210	-5.88	20240701	2045	1.71	20240103	2210	-5.88	20240701	2000	4.00	20231121	0.10	N	435380	100	5 억		0	N	N	0	N	00	N
100	20241015	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	6778280	3266	16.17	2075	2080	2075	2700	1460	2080	2075.41	0.00	0	6	2090	2085	2075	2070	2060	2087	2072	6	620	100	1490	5	1	5730000	119	38.52	1.02	12	0.06	54.00	2039.00	2210	20240701	-5.88	2000	20231121	4.00	2210	-5.88	20240701	2045	1.71	20240103	2210	-5.88	20240701	2000	4.00	20231121	0.10	N	435380	100	5 억		0	N	N	0	N	00	N
101	20241015	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	6778280	3266	16.17	2075	2080	2075	2700	1460	2080	2075.41	0.00	0	6	2090	2085	2075	2070	2060	2087	2072	6	620	100	1490	5	1	5730000	119	38.52	1.02	12	0.06	54.00	2039.00	2210	20240701	-5.88	2000	20231121	4.00	2210	-5.88	20240701	2045	1.71	20240103	2210	-5.88	20240701	2000	4.00	20231121	0.10	N	435380	100	5 억		0	N	N	0	N	00	N
102	20241015	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	6778280	3266	16.17	2075	2080	2075	2700	1460	2080	2075.41	0.00	0	6	2090	2085	2075	2070	2060	2087	2072	6	620	100	1490	5	1	5730000	119	38.52	1.02	12	0.06	54.00	2039.00	2210	20240701	-5.88	2000	20231121	4.00	2210	-5.88	20240701	2045	1.71	20240103	2210	-5.88	20240701	2000	4.00	20231121	0.10	N	435380	100	5 억		0	N	N	0	N	00	N
103	20241015	101304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	6222925	2999	14.85	2075	2075	2075	2700	1460	2080	2075.00	0.00	0	6	2090	2085	2075	2070	2060	2087	2072	6	620	100	1490	5	1	5730000	119	38.43	1.02	12	0.05	54.00	2039.00	2210	20240701	-6.11	2000	20231121	3.75	2210	-6.11	20240701	2045	1.47	20240103	2210	-6.11	20240701	2000	3.75	20231121	0.10	N	435380	100	5 억		0	N	N	0	N	00	N
104	20241015	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.00	0	0	2090	2085	2075	2070	2060	2087	2072	6	620	100	1490	5	1	5730000	119	38.52	1.02	12	0.00	54.00	2039.00	2210	20240701	-5.88	2000	20231121	4.00	2210	-5.88	20240701	2045	1.71	20240103	2210	-5.88	20240701	2000	4.00	20231121	0.10	N	435380	100	5 억		0	N	N	0	N	00	N
105	20241014	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	41757285	20198	86.80	2075	2080	2065	2700	1460	2080	2067.40	0.00	0	8	2103	2091	2078	2066	2053	2085	2060	6	620	100	1490	5	1	5730000	119	38.52	1.02	12	0.35	54.00	2039.00	2210	20240701	-5.88	2000	20231121	4.00	2210	-5.88	20240701	2045	1.71	20240103	2210	-5.88	20240701	2000	4.00	20231121	0.10	N	435380	100	5 억		0	N	N	0	N	00	N
106	20241014	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	40197285	19448	83.58	2075	2080	2065	2700	1460	2080	2066.91	0.00	0	8	2103	2091	2078	2066	2053	2085	2060	6	620	100	1490	5	1	5730000	119	38.33	1.02	12	0.34	54.00	2039.00	2210	20240701	-6.33	2000	20231121	3.50	2210	-6.33	20240701	2045	1.22	20240103	2210	-6.33	20240701	2000	3.50	20231121	0.10	N	435380	100	5 억		0	N	N	0	N	00	N
107	20241014	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	40195215	19447	83.57	2075	2080	2065	2700	1460	2080	2066.91	0.00	0	8	2103	2091	2078	2066	2053	2085	2060	6	620	100	1490	5	1	5730000	118	38.24	1.01	12	0.34	54.00	2039.00	2210	20240701	-6.56	2000	20231121	3.25	2210	-6.56	20240701	2045	0.98	20240103	2210	-6.56	20240701	2000	3.25	20231121	0.10	N	435380	100	5 억		0	N	N	0	N	00	N
108	20241014	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	15448370	7466	32.08	2075	2080	2065	2700	1460	2080	2069.16	0.00	0	8	2103	2091	2078	2066	2053	2085	2060	6	620	100	1490	5	1	5730000	119	38.43	1.02	12	0.13	54.00	2039.00	2210	20240701	-6.11	2000	20231121	3.75	2210	-6.11	20240701	2045	1.47	20240103	2210	-6.11	20240701	2000	3.75	20231121	0.10	N	435380	100	5 억		0	N	N	0	N	00	N
109	20241014	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	15168795	7331	31.50	2075	2080	2065	2700	1460	2080	2069.13	0.00	0	8	2103	2091	2078	2066	2053	2085	2060	6	620	100	1490	5	1	5730000	119	38.33	1.02	12	0.13	54.00	2039.00	2210	20240701	-6.33	2000	20231121	3.50	2210	-6.33	20240701	2045	1.22	20240103	2210	-6.33	20240701	2000	3.50	20231121	0.10	N	435380	100	5 억		0	N	N	0	N	00	N
110	20241014	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	12428870	6010	25.83	2075	2080	2065	2700	1460	2080	2068.03	0.00	0	8	2103	2091	2078	2066	2053	2085	2060	6	620	100	1490	5	1	5730000	119	38.33	1.02	12	0.10	54.00	2039.00	2210	20240701	-6.33	2000	20231121	3.50	2210	-6.33	20240701	2045	1.22	20240103	2210	-6.33	20240701	2000	3.50	20231121	0.10	N	435380	100	5 억		0	N	N	0	N	00	N
111	20241014	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	83000	40	0.17	2075	2075	2075	2700	1460	2080	2075.00	0.00	0	8	2103	2091	2078	2066	2053	2085	2060	6	620	100	1490	5	1	5730000	119	38.43	1.02	12	0.00	54.00	2039.00	2210	20240701	-6.11	2000	20231121	3.75	2210	-6.11	20240701	2045	1.47	20240103	2210	-6.11	20240701	2000	3.75	20231121	0.10	N	435380	100	5 억		0	N	N	0	N	00	N
112	20241014	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.00	0	0	2103	2091	2078	2066	2053	2085	2060	6	620	100	1490	5	1	5730000	119	38.52	1.02	12	0.00	54.00	2039.00	2210	20240701	-5.88	2000	20231121	4.00	2210	-5.88	20240701	2045	1.71	20240103	2210	-5.88	20240701	2000	4.00	20231121	0.10	N	435380	100	5 억		0	N	N	0	N	00	N
113	20241011	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	48173965	23270	404.34	2090	2090	2065	2715	1465	2090	2070.22	0.00	0	-8769	2100	2095	2085	2080	2070	2097	2082	6	625	100	1500	5	1	5730000	119	38.52	1.02	12	0.41	54.00	2039.00	2210	20240701	-5.88	2000	20231121	4.00	2210	-5.88	20240701	2045	1.71	20240103	2210	-5.88	20240701	2000	4.00	20231121	0.10	N	435380	100	5 억		0	N	N	0	N	00	N
114	20241011	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	43011325	20776	361.01	2090	2090	2065	2715	1465	2090	2070.24	0.00	0	-8671	2100	2095	2085	2080	2070	2097	2082	6	625	100	1500	5	1	5730000	119	38.33	1.02	12	0.36	54.00	2039.00	2210	20240701	-6.33	2000	20231121	3.50	2210	-6.33	20240701	2045	1.22	20240103	2210	-6.33	20240701	2000	3.50	20231121	0.10	N	435380	100	5 억		0	N	N	0	N	00	N
115	20241011	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-25	5	-1.20	37920265	18313	318.21	2090	2090	2065	2715	1465	2090	2070.67	0.00	0	-7054	2100	2095	2085	2080	2070	2097	2082	6	625	100	1500	5	1	5730000	118	38.24	1.01	12	0.32	54.00	2039.00	2210	20240701	-6.56	2000	20231121	3.25	2210	-6.56	20240701	2045	0.98	20240103	2210	-6.56	20240701	2000	3.25	20231121	0.10	N	435380	100	5 억		0	N	N	0	N	00	N
116	20241011	131233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-25	5	-1.20	24614080	11884	206.50	2090	2090	2065	2715	1465	2090	2071.19	0.00	0	-5496	2100	2095	2085	2080	2070	2097	2082	6	625	100	1500	5	1	5730000	118	38.24	1.01	12	0.21	54.00	2039.00	2210	20240701	-6.56	2000	20231121	3.25	2210	-6.56	20240701	2045	0.98	20240103	2210	-6.56	20240701	2000	3.25	20231121	0.10	N	435380	100	5 억		0	N	N	0	N	00	N
117	20241011	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	15187800	7326	127.30	2090	2090	2065	2715	1465	2090	2073.14	0.00	0	-3536	2100	2095	2085	2080	2070	2097	2082	6	625	100	1500	5	1	5730000	119	38.33	1.02	12	0.13	54.00	2039.00	2210	20240701	-6.33	2000	20231121	3.50	2210	-6.33	20240701	2045	1.22	20240103	2210	-6.33	20240701	2000	3.50	20231121	0.10	N	435380	100	5 억		0	N	N	0	N	00	N
118	20241011	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-25	5	-1.20	10500655	5058	87.89	2090	2090	2065	2715	1465	2090	2076.05	0.00	0	-1478	2100	2095	2085	2080	2070	2097	2082	6	625	100	1500	5	1	5730000	118	38.24	1.01	12	0.09	54.00	2039.00	2210	20240701	-6.56	2000	20231121	3.25	2210	-6.56	20240701	2045	0.98	20240103	2210	-6.56	20240701	2000	3.25	20231121	0.10	N	435380	100	5 억		0	N	N	0	N	00	N
119	20241011	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	8233235	3960	68.81	2090	2090	2070	2715	1465	2090	2079.10	0.00	0	-449	2100	2095	2085	2080	2070	2097	2082	6	625	100	1500	5	1	5730000	119	38.33	1.02	12	0.07	54.00	2039.00	2210	20240701	-6.33	2000	20231121	3.50	2210	-6.33	20240701	2045	1.22	20240103	2210	-6.33	20240701	2000	3.50	20231121	0.10	N	435380	100	5 억		0	N	N	0	N	00	N
120	20241011	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	6270	3	0.05	2090	2090	2090	2715	1465	2090	2090.00	0.00	0	0	2100	2095	2085	2080	2070	2097	2082	6	625	100	1500	5	1	5730000	120	38.70	1.03	12	0.00	54.00	2039.00	2210	20240701	-5.43	2000	20231121	4.50	2210	-5.43	20240701	2045	2.20	20240103	2210	-5.43	20240701	2000	4.50	20231121	0.10	N	435380	100	5 억		0	N	N	0	N	00	N
121	20241010	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	11963755	5755	30.58	2080	2090	2075	2720	1470	2095	2078.85	0.00	0	574	2105	2100	2090	2085	2075	2102	2087	6	625	100	1500	5	1	5730000	120	38.70	1.03	12	0.10	54.00	2039.00	2210	20240701	-5.43	2000	20231121	4.50	2210	-5.43	20240701	2045	2.20	20240103	2210	-5.43	20240701	2000	4.50	20231121	0.10	N	435380	100	5 억		18	N	N	0	N	00	N
122	20241010	151319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	11921955	5735	30.47	2080	2085	2075	2720	1470	2095	2078.81	0.00	0	574	2105	2100	2090	2085	2075	2102	2087	6	625	100	1500	5	1	5730000	119	38.43	1.02	12	0.10	54.00	2039.00	2210	20240701	-6.11	2000	20231121	3.75	2210	-6.11	20240701	2045	1.47	20240103	2210	-6.11	20240701	2000	3.75	20231121	0.10	N	435380	100	5 억		18	N	N	0	N	00	N
123	20241010	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	3627590	1745	9.27	2080	2085	2075	2720	1470	2095	2078.85	0.00	0	-65	2105	2100	2090	2085	2075	2102	2087	6	625	100	1500	5	1	5730000	119	38.52	1.02	12	0.03	54.00	2039.00	2210	20240701	-5.88	2000	20231121	4.00	2210	-5.88	20240701	2045	1.71	20240103	2210	-5.88	20240701	2000	4.00	20231121	0.10	N	435380	100	5 억		18	N	N	0	N	00	N
124	20241010	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	3627590	1745	9.27	2080	2085	2075	2720	1470	2095	2078.85	0.00	0	-65	2105	2100	2090	2085	2075	2102	2087	6	625	100	1500	5	1	5730000	119	38.52	1.02	12	0.03	54.00	2039.00	2210	20240701	-5.88	2000	20231121	4.00	2210	-5.88	20240701	2045	1.71	20240103	2210	-5.88	20240701	2000	4.00	20231121	0.10	N	435380	100	5 억		18	N	N	0	N	00	N
125	20241010	121308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	2762555	1330	7.07	2080	2085	2075	2720	1470	2095	2077.11	0.00	0	-65	2105	2100	2090	2085	2075	2102	2087	6	625	100	1500	5	1	5730000	119	38.61	1.02	12	0.02	54.00	2039.00	2210	20240701	-5.66	2000	20231121	4.25	2210	-5.66	20240701	2045	1.96	20240103	2210	-5.66	20240701	2000	4.25	20231121	0.10	N	435380	100	5 억		18	N	N	0	N	00	N
126	20241010	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	2762555	1330	7.07	2080	2085	2075	2720	1470	2095	2077.11	0.00	0	-65	2105	2100	2090	2085	2075	2102	2087	6	625	100	1500	5	1	5730000	119	38.61	1.02	12	0.02	54.00	2039.00	2210	20240701	-5.66	2000	20231121	4.25	2210	-5.66	20240701	2045	1.96	20240103	2210	-5.66	20240701	2000	4.25	20231121	0.10	N	435380	100	5 억		18	N	N	0	N	00	N
127	20241010	101304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	2756300	1327	7.05	2080	2080	2075	2720	1470	2095	2077.09	0.00	0	-65	2105	2100	2090	2085	2075	2102	2087	6	625	100	1500	5	1	5730000	119	38.52	1.02	12	0.02	54.00	2039.00	2210	20240701	-5.88	2000	20231121	4.00	2210	-5.88	20240701	2045	1.71	20240103	2210	-5.88	20240701	2000	4.00	20231121	0.10	N	435380	100	5 억		18	N	N	0	N	00	N
128	20241010	091310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	1048320	504	2.68	2080	2080	2080	2720	1470	2095	2080.00	0.00	0	-65	2105	2100	2090	2085	2075	2102	2087	6	625	100	1500	5	1	5730000	119	38.52	1.02	12	0.01	54.00	2039.00	2210	20240701	-5.88	2000	20231121	4.00	2210	-5.88	20240701	2045	1.71	20240103	2210	-5.88	20240701	2000	4.00	20231121	0.10	N	435380	100	5 억		18	N	N	0	N	00	N
129	20241008	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	39175445	18822	1757.42	2090	2095	2080	2720	1470	2095	2081.36	0.00	0	10	2108	2101	2093	2086	2078	2097	2082	6	625	100	1500	5	1	5730000	120	38.80	1.03	12	0.33	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.10	N	435380	100	5 억		18	N	N	0	N	00	N
130	20241008	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	39173350	18821	1757.33	2090	2095	2080	2720	1470	2095	2081.36	0.00	0	10	2108	2101	2093	2086	2078	2097	2082	6	625	100	1500	5	1	5730000	120	38.80	1.03	12	0.33	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.10	N	435380	100	5 억		18	N	N	0	N	00	N
131	20241008	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	39173350	18821	1757.33	2090	2095	2080	2720	1470	2095	2081.36	0.00	0	10	2108	2101	2093	2086	2078	2097	2082	6	625	100	1500	5	1	5730000	120	38.80	1.03	12	0.33	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.10	N	435380	100	5 억		18	N	N	0	N	00	N
132	20241008	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	39173350	18821	1757.33	2090	2095	2080	2720	1470	2095	2081.36	0.00	0	10	2108	2101	2093	2086	2078	2097	2082	6	625	100	1500	5	1	5730000	120	38.80	1.03	12	0.33	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.10	N	435380	100	5 억		18	N	N	0	N	00	N
133	20241008	121301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	39173350	18821	1757.33	2090	2095	2080	2720	1470	2095	2081.36	0.00	0	10	2108	2101	2093	2086	2078	2097	2082	6	625	100	1500	5	1	5730000	120	38.80	1.03	12	0.33	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.10	N	435380	100	5 억		18	N	N	0	N	00	N
134	20241008	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	38272500	18391	1717.18	2090	2095	2080	2720	1470	2095	2081.05	0.00	0	10	2108	2101	2093	2086	2078	2097	2082	6	625	100	1500	5	1	5730000	120	38.80	1.03	12	0.32	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.10	N	435380	100	5 억		18	N	N	0	N	00	N
135	20241008	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	38268310	18389	1716.99	2090	2090	2080	2720	1470	2095	2081.04	0.00	0	10	2108	2101	2093	2086	2078	2097	2082	6	625	100	1500	5	1	5730000	119	38.52	1.02	12	0.32	54.00	2039.00	2210	20240701	-5.88	2000	20231121	4.00	2210	-5.88	20240701	2045	1.71	20240103	2210	-5.88	20240701	2000	4.00	20231121	0.10	N	435380	100	5 억		18	N	N	0	N	00	N
136	20241008	091304	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	2093	2086	2078	2097	2082	6	625	100	1500	5	1	5730000	120	38.80	1.03	12	0.00	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.10	N	435380	100	5 억		18	N	N	0	N	00	N
137	20241007	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	2233075	1071	9.18	2100	2100	2085	2710	1460	2085	2085.04	0.00	0	0	2105	2095	2090	2080	2075	2092	2077	6	625	100	1500	5	1	5730000	120	38.80	1.03	12	0.02	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.10	N	435380	100	5 억		18	N	N	0	N	00	N
138	20241007	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2230980	1070	9.17	2100	2100	2085	2710	1460	2085	2085.03	0.00	0	0	2105	2095	2090	2080	2075	2092	2077	6	625	100	1500	5	1	5730000	119	38.61	1.02	12	0.02	54.00	2039.00	2210	20240701	-5.66	2000	20231121	4.25	2210	-5.66	20240701	2045	1.96	20240103	2210	-5.66	20240701	2000	4.25	20231121	0.10	N	435380	100	5 억		18	N	N	0	N	00	N
139	20241007	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2089200	1002	8.59	2100	2100	2085	2710	1460	2085	2085.03	0.00	0	0	2105	2095	2090	2080	2075	2092	2077	6	625	100	1500	5	1	5730000	119	38.61	1.02	12	0.02	54.00	2039.00	2210	20240701	-5.66	2000	20231121	4.25	2210	-5.66	20240701	2045	1.96	20240103	2210	-5.66	20240701	2000	4.25	20231121	0.10	N	435380	100	5 억		18	N	N	0	N	00	N
140	20241007	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2089200	1002	8.59	2100	2100	2085	2710	1460	2085	2085.03	0.00	0	0	2105	2095	2090	2080	2075	2092	2077	6	625	100	1500	5	1	5730000	119	38.61	1.02	12	0.02	54.00	2039.00	2210	20240701	-5.66	2000	20231121	4.25	2210	-5.66	20240701	2045	1.96	20240103	2210	-5.66	20240701	2000	4.25	20231121	0.10	N	435380	100	5 억		18	N	N	0	N	00	N
141	20241007	121242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	4200	2	0.02	2100	2100	2100	2710	1460	2085	2100.00	0.00	0	0	2105	2095	2090	2080	2075	2092	2077	6	625	100	1500	5	1	5730000	120	38.89	1.03	12	0.00	54.00	2039.00	2210	20240701	-4.98	2000	20231121	5.00	2210	-4.98	20240701	2045	2.69	20240103	2210	-4.98	20240701	2000	5.00	20231121	0.10	N	435380	100	5 억		18	N	N	0	N	00	N
142	20241007	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	4200	2	0.02	2100	2100	2100	2710	1460	2085	2100.00	0.00	0	0	2105	2095	2090	2080	2075	2092	2077	6	625	100	1500	5	1	5730000	120	38.89	1.03	12	0.00	54.00	2039.00	2210	20240701	-4.98	2000	20231121	5.00	2210	-4.98	20240701	2045	2.69	20240103	2210	-4.98	20240701	2000	5.00	20231121	0.10	N	435380	100	5 억		18	N	N	0	N	00	N
143	20241007	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	4200	2	0.02	2100	2100	2100	2710	1460	2085	2100.00	0.00	0	0	2105	2095	2090	2080	2075	2092	2077	6	625	100	1500	5	1	5730000	120	38.89	1.03	12	0.00	54.00	2039.00	2210	20240701	-4.98	2000	20231121	5.00	2210	-4.98	20240701	2045	2.69	20240103	2210	-4.98	20240701	2000	5.00	20231121	0.10	N	435380	100	5 억		18	N	N	0	N	00	N
144	20241007	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.00	0	0	2105	2095	2090	2080	2075	2092	2077	6	625	100	1500	5	1	5730000	119	38.61	1.02	12	0.00	54.00	2039.00	2210	20240701	-5.66	2000	20231121	4.25	2210	-5.66	20240701	2045	1.96	20240103	2210	-5.66	20240701	2000	4.25	20231121	0.10	N	435380	100	5 억		18	N	N	0	N	00	N
145	20241004	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	24383020	11668	400.27	2085	2100	2085	2715	1465	2090	2089.73	0.00	0	373	2110	2100	2090	2080	2070	2095	2075	6	625	100	1500	5	1	5730000	119	38.61	1.02	12	0.20	54.00	2039.00	2210	20240701	-5.66	2000	20231121	4.25	2210	-5.66	20240701	2045	1.96	20240103	2210	-5.66	20240701	2000	4.25	20231121	0.10	N	435380	100	5 억		18	N	N	0	N	00	N
146	20241004	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	24257910	11608	398.22	2085	2100	2085	2715	1465	2090	2089.76	0.00	0	383	2110	2100	2090	2080	2070	2095	2075	6	625	100	1500	5	1	5730000	119	38.61	1.02	12	0.20	54.00	2039.00	2210	20240701	-5.66	2000	20231121	4.25	2210	-5.66	20240701	2045	1.96	20240103	2210	-5.66	20240701	2000	4.25	20231121	0.10	N	435380	100	5 억		18	N	N	0	N	00	N
147	20241004	141120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	23461440	11226	385.11	2085	2100	2085	2715	1465	2090	2089.92	0.00	0	23	2110	2100	2090	2080	2070	2095	2075	6	625	100	1500	5	1	5730000	120	38.89	1.03	12	0.20	54.00	2039.00	2210	20240701	-4.98	2000	20231121	5.00	2210	-4.98	20240701	2045	2.69	20240103	2210	-4.98	20240701	2000	5.00	20231121	0.10	N	435380	100	5 억		18	N	N	0	N	00	N
148	20241004	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	23453040	11222	384.97	2085	2100	2085	2715	1465	2090	2089.92	0.00	0	23	2110	2100	2090	2080	2070	2095	2075	6	625	100	1500	5	1	5730000	120	38.89	1.03	12	0.20	54.00	2039.00	2210	20240701	-4.98	2000	20231121	5.00	2210	-4.98	20240701	2045	2.69	20240103	2210	-4.98	20240701	2000	5.00	20231121	0.10	N	435380	100	5 억		18	N	N	0	N	00	N
149	20241004	121129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	2780840	1331	45.66	2085	2090	2085	2715	1465	2090	2089.29	0.00	0	23	2110	2100	2090	2080	2070	2095	2075	6	625	100	1500	5	1	5730000	119	38.61	1.02	12	0.02	54.00	2039.00	2210	20240701	-5.66	2000	20231121	4.25	2210	-5.66	20240701	2045	1.96	20240103	2210	-5.66	20240701	2000	4.25	20231121	0.10	N	435380	100	5 억		18	N	N	0	N	00	N
150	20241004	111121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1276140	611	20.96	2085	2090	2085	2715	1465	2090	2088.61	0.00	0	23	2110	2100	2090	2080	2070	2095	2075	6	625	100	1500	5	1	5730000	120	38.70	1.03	12	0.01	54.00	2039.00	2210	20240701	-5.43	2000	20231121	4.50	2210	-5.43	20240701	2045	2.20	20240103	2210	-5.43	20240701	2000	4.50	20231121	0.10	N	435380	100	5 억		18	N	N	0	N	00	N
151	20241004	101125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1276140	611	20.96	2085	2090	2085	2715	1465	2090	2088.61	0.00	0	23	2110	2100	2090	2080	2070	2095	2075	6	625	100	1500	5	1	5730000	120	38.70	1.03	12	0.01	54.00	2039.00	2210	20240701	-5.43	2000	20231121	4.50	2210	-5.43	20240701	2045	2.20	20240103	2210	-5.43	20240701	2000	4.50	20231121	0.10	N	435380	100	5 억		18	N	N	0	N	00	N
152	20241004	091130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.00	0	0	2110	2100	2090	2080	2070	2095	2075	6	625	100	1500	5	1	5730000	120	38.70	1.03	12	0.00	54.00	2039.00	2210	20240701	-5.43	2000	20231121	4.50	2210	-5.43	20240701	2045	2.20	20240103	2210	-5.43	20240701	2000	4.50	20231121	0.10	N	435380	100	5 억		18	N	N	0	N	00	N
153	20241002	161116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	6076400	2915	39.23	2100	2100	2080	2700	1460	2080	2084.53	0.00	0	0	2110	2095	2085	2070	2060	2090	2065	6	620	100	1490	5	1	5730000	120	38.70	1.03	12	0.05	54.00	2039.00	2210	20240701	-5.43	2000	20231121	4.50	2210	-5.43	20240701	2045	2.20	20240103	2210	-5.43	20240701	2000	4.50	20231121	0.10	N	435380	100	5 억		18	N	N	0	N	00	N
154	20241002	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	6070130	2912	39.19	2100	2100	2080	2700	1460	2080	2084.52	0.00	0	0	2110	2095	2085	2070	2060	2090	2065	6	620	100	1490	5	1	5730000	119	38.61	1.02	12	0.05	54.00	2039.00	2210	20240701	-5.66	2000	20231121	4.25	2210	-5.66	20240701	2045	1.96	20240103	2210	-5.66	20240701	2000	4.25	20231121	0.10	N	435380	100	5 억		18	N	N	0	N	00	N
155	20241002	141132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	1044200	502	6.76	2100	2100	2080	2700	1460	2080	2080.08	0.00	0	0	2110	2095	2085	2070	2060	2090	2065	6	620	100	1490	5	1	5730000	119	38.52	1.02	12	0.01	54.00	2039.00	2210	20240701	-5.88	2000	20231121	4.00	2210	-5.88	20240701	2045	1.71	20240103	2210	-5.88	20240701	2000	4.00	20231121	0.10	N	435380	100	5 억		18	N	N	0	N	00	N
156	20241002	131121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	1044200	502	6.76	2100	2100	2080	2700	1460	2080	2080.08	0.00	0	0	2110	2095	2085	2070	2060	2090	2065	6	620	100	1490	5	1	5730000	119	38.52	1.02	12	0.01	54.00	2039.00	2210	20240701	-5.88	2000	20231121	4.00	2210	-5.88	20240701	2045	1.71	20240103	2210	-5.88	20240701	2000	4.00	20231121	0.10	N	435380	100	5 억		18	N	N	0	N	00	N
157	20241002	121121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	4200	2	0.03	2100	2100	2100	2700	1460	2080	2100.00	0.00	0	0	2110	2095	2085	2070	2060	2090	2065	6	620	100	1490	5	1	5730000	120	38.89	1.03	12	0.00	54.00	2039.00	2210	20240701	-4.98	2000	20231121	5.00	2210	-4.98	20240701	2045	2.69	20240103	2210	-4.98	20240701	2000	5.00	20231121	0.10	N	435380	100	5 억		18	N	N	0	N	00	N
158	20241002	111107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	4200	2	0.03	2100	2100	2100	2700	1460	2080	2100.00	0.00	0	0	2110	2095	2085	2070	2060	2090	2065	6	620	100	1490	5	1	5730000	120	38.89	1.03	12	0.00	54.00	2039.00	2210	20240701	-4.98	2000	20231121	5.00	2210	-4.98	20240701	2045	2.69	20240103	2210	-4.98	20240701	2000	5.00	20231121	0.10	N	435380	100	5 억		18	N	N	0	N	00	N
159	20241002	101103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	4200	2	0.03	2100	2100	2100	2700	1460	2080	2100.00	0.00	0	0	2110	2095	2085	2070	2060	2090	2065	6	620	100	1490	5	1	5730000	120	38.89	1.03	12	0.00	54.00	2039.00	2210	20240701	-4.98	2000	20231121	5.00	2210	-4.98	20240701	2045	2.69	20240103	2210	-4.98	20240701	2000	5.00	20231121	0.10	N	435380	100	5 억		18	N	N	0	N	00	N
160	20241002	091104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	4200	2	0.03	2100	2100	2100	2700	1460	2080	2100.00	0.00	0	0	2110	2095	2085	2070	2060	2090	2065	6	620	100	1490	5	1	5730000	120	38.89	1.03	12	0.00	54.00	2039.00	2210	20240701	-4.98	2000	20231121	5.00	2210	-4.98	20240701	2045	2.69	20240103	2210	-4.98	20240701	2000	5.00	20231121	0.10	N	435380	100	5 억		18	N	N	0	N	00	N