KissMeData/430700/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	161409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	277440	132	5.85	2110	2110	2095	2740	1480	2110	2101.82	0.24	0	0	2120	2115	2105	2100	2090	2117	2102	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.00	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	0.00	N	430700	100	5 억		12542	N	N	0	N	00	N
3	20241031	151431	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	212030	101	4.48	2110	2110	2095	2740	1480	2110	2099.31	0.24	0	0	2120	2115	2105	2100	2090	2117	2102	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.00	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	0.00	N	430700	100	5 억		12542	N	N	0	N	00	N
4	20241031	141429	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	46120	22	0.98	2110	2110	2095	2740	1480	2110	2096.36	0.24	0	0	2120	2115	2105	2100	2090	2117	2102	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.00	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	0.00	N	430700	100	5 억		12542	N	N	0	N	00	N
5	20241031	131431	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	46120	22	0.98	2110	2110	2095	2740	1480	2110	2096.36	0.24	0	0	2120	2115	2105	2100	2090	2117	2102	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.00	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	0.00	N	430700	100	5 억		12542	N	N	0	N	00	N
6	20241031	121425	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	46120	22	0.98	2110	2110	2095	2740	1480	2110	2096.36	0.24	0	0	2120	2115	2105	2100	2090	2117	2102	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.00	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	0.00	N	430700	100	5 억		12542	N	N	0	N	00	N
7	20241031	111425	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	46120	22	0.98	2110	2110	2095	2740	1480	2110	2096.36	0.24	0	0	2120	2115	2105	2100	2090	2117	2102	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.00	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	0.00	N	430700	100	5 억		12542	N	N	0	N	00	N
8	20241031	101428	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	46120	22	0.98	2110	2110	2095	2740	1480	2110	2096.36	0.24	0	0	2120	2115	2105	2100	2090	2117	2102	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.00	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	0.00	N	430700	100	5 억		12542	N	N	0	N	00	N
9	20241031	091426	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	2110	1	0.04	2110	2110	2110	2740	1480	2110	2110.00	0.24	0	0	2120	2115	2105	2100	2090	2117	2102	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.00	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	0.00	N	430700	100	5 억		12542	N	N	0	N	00	N
10	20241030	161420	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	4724675	2255	36.94	2110	2110	2095	2735	1475	2105	2095.20	0.24	0	0	2135	2120	2105	2090	2075	2112	2082	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.04	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	0.00	N	430700	100	5 억		12542	N	N	0	N	00	N
11	20241030	151456	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	4678255	2233	36.58	2110	2110	2095	2735	1475	2105	2095.05	0.24	0	0	2135	2120	2105	2090	2075	2112	2082	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.04	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	0.00	N	430700	100	5 억		12542	N	N	0	N	00	N
12	20241030	141430	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	3201265	1528	25.03	2110	2110	2095	2735	1475	2105	2095.07	0.24	0	0	2135	2120	2105	2090	2075	2112	2082	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.03	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	0.00	N	430700	100	5 억		12542	N	N	0	N	00	N
13	20241030	131438	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	3201265	1528	25.03	2110	2110	2095	2735	1475	2105	2095.07	0.24	0	0	2135	2120	2105	2090	2075	2112	2082	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.03	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	0.00	N	430700	100	5 억		12542	N	N	0	N	00	N
14	20241030	121455	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	3201265	1528	25.03	2110	2110	2095	2735	1475	2105	2095.07	0.24	0	0	2135	2120	2105	2090	2075	2112	2082	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.03	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	0.00	N	430700	100	5 억		12542	N	N	0	N	00	N
15	20241030	111432	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	2143275	1023	16.76	2110	2110	2095	2735	1475	2105	2095.09	0.24	0	0	2135	2120	2105	2090	2075	2112	2082	5	630	100	1510	5	1	5240000	110	41.08	1.03	12	0.02	51.00	2033.00	2415	20240409	-13.25	2040	20231123	2.70	2415	-13.25	20240409	2080	0.72	20240924	2415	-13.25	20240409	2040	2.70	20231123	0.00	N	430700	100	5 억		12542	N	N	0	N	00	N
16	20241030	101422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	54545	26	0.43	2110	2110	2095	2735	1475	2105	2097.88	0.24	0	0	2135	2120	2105	2090	2075	2112	2082	5	630	100	1510	5	1	5240000	110	41.08	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.25	2040	20231123	2.70	2415	-13.25	20240409	2080	0.72	20240924	2415	-13.25	20240409	2040	2.70	20231123	0.00	N	430700	100	5 억		12542	N	N	0	N	00	N
17	20241030	091430	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	2110	1	0.02	2110	2110	2110	2735	1475	2105	2110.00	0.24	0	0	2135	2120	2105	2090	2075	2112	2082	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.00	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	0.00	N	430700	100	5 억		12542	N	N	0	N	00	N
18	20241029	161335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	12794790	6104	375.63	2110	2120	2090	2735	1475	2105	2096.13	0.24	0	-10	2121	2112	2101	2092	2081	2107	2087	5	630	100	1510	5	1	5240000	110	41.27	1.04	12	0.12	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	0.00	N	430700	100	5 억		12552	N	N	0	N	00	N
19	20241029	151357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	12634745	6028	370.95	2110	2120	2090	2735	1475	2105	2096.01	0.24	0	30	2121	2112	2101	2092	2081	2107	2087	5	630	100	1510	5	1	5240000	111	41.57	1.04	12	0.12	51.00	2033.00	2415	20240409	-12.22	2040	20231123	3.92	2415	-12.22	20240409	2080	1.92	20240924	2415	-12.22	20240409	2040	3.92	20231123	0.00	N	430700	100	5 억		12552	N	N	0	N	00	N
20	20241029	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	10094755	4822	296.74	2110	2110	2090	2735	1475	2105	2093.48	0.24	0	35	2121	2112	2101	2092	2081	2107	2087	5	630	100	1510	5	1	5240000	110	41.08	1.03	12	0.09	51.00	2033.00	2415	20240409	-13.25	2040	20231123	2.70	2415	-13.25	20240409	2080	0.72	20240924	2415	-13.25	20240409	2040	2.70	20231123	0.00	N	430700	100	5 억		12552	N	N	0	N	00	N
21	20241029	131345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	5036520	2404	147.94	2110	2110	2095	2735	1475	2105	2095.06	0.24	0	0	2121	2112	2101	2092	2081	2107	2087	5	630	100	1510	5	1	5240000	110	41.08	1.03	12	0.05	51.00	2033.00	2415	20240409	-13.25	2040	20231123	2.70	2415	-13.25	20240409	2080	0.72	20240924	2415	-13.25	20240409	2040	2.70	20231123	0.00	N	430700	100	5 억		12552	N	N	0	N	00	N
22	20241029	121345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	5036520	2404	147.94	2110	2110	2095	2735	1475	2105	2095.06	0.24	0	0	2121	2112	2101	2092	2081	2107	2087	5	630	100	1510	5	1	5240000	110	41.08	1.03	12	0.05	51.00	2033.00	2415	20240409	-13.25	2040	20231123	2.70	2415	-13.25	20240409	2080	0.72	20240924	2415	-13.25	20240409	2040	2.70	20231123	0.00	N	430700	100	5 억		12552	N	N	0	N	00	N
23	20241029	111408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	3727145	1779	109.48	2110	2110	2095	2735	1475	2105	2095.08	0.24	0	0	2121	2112	2101	2092	2081	2107	2087	5	630	100	1510	5	1	5240000	110	41.08	1.03	12	0.03	51.00	2033.00	2415	20240409	-13.25	2040	20231123	2.70	2415	-13.25	20240409	2080	0.72	20240924	2415	-13.25	20240409	2040	2.70	20231123	0.00	N	430700	100	5 억		12552	N	N	0	N	00	N
24	20241029	101343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	557410	266	16.37	2110	2110	2095	2735	1475	2105	2095.53	0.24	0	0	2121	2112	2101	2092	2081	2107	2087	5	630	100	1510	5	1	5240000	110	41.08	1.03	12	0.01	51.00	2033.00	2415	20240409	-13.25	2040	20231123	2.70	2415	-13.25	20240409	2080	0.72	20240924	2415	-13.25	20240409	2040	2.70	20231123	0.00	N	430700	100	5 억		12552	N	N	0	N	00	N
25	20241028	161327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	3405215	1625	14.96	2110	2110	2090	2740	1480	2110	2095.52	0.24	0	-17	2116	2112	2106	2102	2096	2115	2105	5	630	100	1510	5	1	5240000	110	41.27	1.04	12	0.03	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	0.00	N	430700	100	5 억		12552	N	N	0	N	00	N
26	20241028	151341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	3153125	1505	13.86	2110	2110	2090	2740	1480	2110	2095.10	0.24	0	-15	2116	2112	2106	2102	2096	2115	2105	5	630	100	1510	5	1	5240000	110	41.18	1.03	12	0.03	51.00	2033.00	2415	20240409	-13.04	2040	20231123	2.94	2415	-13.04	20240409	2080	0.96	20240924	2415	-13.04	20240409	2040	2.94	20231123	0.00	N	430700	100	5 억		12552	N	N	0	N	00	N
27	20241028	141343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	2901100	1385	12.75	2110	2110	2090	2740	1480	2110	2094.66	0.24	0	0	2116	2112	2106	2102	2096	2115	2105	5	630	100	1510	5	1	5240000	110	41.27	1.04	12	0.03	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	0.00	N	430700	100	5 억		12552	N	N	0	N	00	N
28	20241028	131336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	2795850	1335	12.29	2110	2110	2090	2740	1480	2110	2094.27	0.24	0	0	2116	2112	2106	2102	2096	2115	2105	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.03	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	0.00	N	430700	100	5 억		12552	N	N	0	N	00	N
29	20241028	121337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	2795850	1335	12.29	2110	2110	2090	2740	1480	2110	2094.27	0.24	0	0	2116	2112	2106	2102	2096	2115	2105	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.03	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	0.00	N	430700	100	5 억		12552	N	N	0	N	00	N
30	20241028	111123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	2795850	1335	12.29	2110	2110	2090	2740	1480	2110	2094.27	0.24	0	0	2116	2112	2106	2102	2096	2115	2105	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.03	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	0.00	N	430700	100	5 억		12552	N	N	0	N	00	N
31	20241028	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	2795850	1335	12.29	2110	2110	2090	2740	1480	2110	2094.27	0.24	0	0	2116	2112	2106	2102	2096	2115	2105	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.03	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	0.00	N	430700	100	5 억		12552	N	N	0	N	00	N
32	20241028	091333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	849580	406	3.74	2110	2110	2090	2740	1480	2110	2092.56	0.24	0	0	2116	2112	2106	2102	2096	2115	2105	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.01	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	0.00	N	430700	100	5 억		12552	N	N	0	N	00	N
33	20241025	161334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	22840895	10862	215.94	2105	2110	2100	2740	1480	2110	2102.83	0.24	0	0	2123	2116	2103	2096	2083	2120	2100	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.21	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	0.00	N	430700	100	5 억		12552	N	N	0	N	00	N
34	20241025	151339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	22739815	10814	214.99	2105	2110	2100	2740	1480	2110	2102.81	0.24	0	0	2123	2116	2103	2096	2083	2120	2100	5	630	100	1510	5	1	5240000	110	41.27	1.04	12	0.21	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	0.00	N	430700	100	5 억		12552	N	N	0	N	00	N
35	20241025	141336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	20719565	9852	195.86	2105	2110	2100	2740	1480	2110	2103.08	0.24	0	0	2123	2116	2103	2096	2083	2120	2100	5	630	100	1510	5	1	5240000	110	41.27	1.04	12	0.19	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	0.00	N	430700	100	5 억		12552	N	N	0	N	00	N
36	20241025	131337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	11926935	5666	112.64	2105	2110	2105	2740	1480	2110	2105.00	0.24	0	0	2123	2116	2103	2096	2083	2120	2100	5	630	100	1510	5	1	5240000	110	41.27	1.04	12	0.11	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	0.00	N	430700	100	5 억		12552	N	N	0	N	00	N
37	20241025	121340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	8426320	4003	79.58	2105	2110	2105	2740	1480	2110	2105.00	0.24	0	0	2123	2116	2103	2096	2083	2120	2100	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.08	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	0.00	N	430700	100	5 억		12552	N	N	0	N	00	N
38	20241025	111334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	8426320	4003	79.58	2105	2110	2105	2740	1480	2110	2105.00	0.24	0	0	2123	2116	2103	2096	2083	2120	2100	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.08	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	0.00	N	430700	100	5 억		12552	N	N	0	N	00	N
39	20241025	101334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	8426320	4003	79.58	2105	2110	2105	2740	1480	2110	2105.00	0.24	0	0	2123	2116	2103	2096	2083	2120	2100	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.08	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	0.00	N	430700	100	5 억		12552	N	N	0	N	00	N
40	20241025	091337	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	0.24	0	0	2123	2116	2103	2096	2083	2120	2100	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.00	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	0.00	N	430700	100	5 억		12552	N	N	0	N	00	N
41	20241024	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	10553735	5030	221.49	2090	2110	2090	2735	1475	2105	2098.16	0.25	0	-717	2115	2110	2100	2095	2085	2112	2097	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.10	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	0.00	N	430700	100	5 억		12877	N	N	0	N	00	N
42	20241024	151322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	10509425	5009	220.56	2090	2110	2090	2735	1475	2105	2098.11	0.25	0	-717	2115	2110	2100	2095	2085	2112	2097	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.10	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	0.00	N	430700	100	5 억		12877	N	N	0	N	00	N
43	20241024	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	10509425	5009	220.56	2090	2110	2090	2735	1475	2105	2098.11	0.25	0	-717	2115	2110	2100	2095	2085	2112	2097	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.10	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	0.00	N	430700	100	5 억		12877	N	N	0	N	00	N
44	20241024	131320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	10509425	5009	220.56	2090	2110	2090	2735	1475	2105	2098.11	0.25	0	-717	2115	2110	2100	2095	2085	2112	2097	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.10	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	0.00	N	430700	100	5 억		12877	N	N	0	N	00	N
45	20241024	121312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	10438180	4975	219.07	2090	2110	2090	2735	1475	2105	2098.13	0.25	0	-684	2115	2110	2100	2095	2085	2112	2097	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.09	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	0.00	N	430700	100	5 억		12877	N	N	0	N	00	N
46	20241024	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	10438180	4975	219.07	2090	2110	2090	2735	1475	2105	2098.13	0.25	0	-684	2115	2110	2100	2095	2085	2112	2097	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.09	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	0.00	N	430700	100	5 억		12877	N	N	0	N	00	N
47	20241024	101143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	10438180	4975	219.07	2090	2110	2090	2735	1475	2105	2098.13	0.25	0	-684	2115	2110	2100	2095	2085	2112	2097	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.09	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	0.00	N	430700	100	5 억		12877	N	N	0	N	00	N
48	20241024	091413	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	14630	7	0.31	2090	2090	2090	2735	1475	2105	2090.00	0.25	0	0	2115	2110	2100	2095	2085	2112	2097	5	630	100	1510	5	1	5240000	110	40.98	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.46	2040	20231123	2.45	2415	-13.46	20240409	2080	0.48	20240924	2415	-13.46	20240409	2040	2.45	20231123	0.00	N	430700	100	5 억		12877	N	N	0	N	00	N
49	20241023	161316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	4757150	2271	37.41	2090	2105	2090	2740	1480	2110	2094.74	0.25	0	0	2126	2117	2101	2092	2076	2122	2097	5	630	100	1510	5	1	5240000	110	41.27	1.04	12	0.04	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	0.00	N	430700	100	5 억		12877	N	N	0	N	00	N
50	20241023	151344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	4710840	2249	37.04	2090	2105	2090	2740	1480	2110	2094.64	0.25	0	0	2126	2117	2101	2092	2076	2122	2097	5	630	100	1510	5	1	5240000	110	41.27	1.04	12	0.04	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	0.00	N	430700	100	5 억		12877	N	N	0	N	00	N
51	20241023	141348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	1566235	748	12.32	2090	2105	2090	2740	1480	2110	2093.90	0.25	0	0	2126	2117	2101	2092	2076	2122	2097	5	630	100	1510	5	1	5240000	110	41.27	1.04	12	0.01	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	0.00	N	430700	100	5 억		12877	N	N	0	N	00	N
52	20241023	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	1566235	748	12.32	2090	2105	2090	2740	1480	2110	2093.90	0.25	0	0	2126	2117	2101	2092	2076	2122	2097	5	630	100	1510	5	1	5240000	110	41.27	1.04	12	0.01	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	0.00	N	430700	100	5 억		12877	N	N	0	N	00	N
53	20241023	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	571100	273	4.50	2090	2105	2090	2740	1480	2110	2091.94	0.25	0	0	2126	2117	2101	2092	2076	2122	2097	5	630	100	1510	5	1	5240000	110	41.27	1.04	12	0.01	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	0.00	N	430700	100	5 억		12877	N	N	0	N	00	N
54	20241023	111318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	568995	272	4.48	2090	2105	2090	2740	1480	2110	2091.89	0.25	0	0	2126	2117	2101	2092	2076	2122	2097	5	630	100	1510	5	1	5240000	110	41.08	1.03	12	0.01	51.00	2033.00	2415	20240409	-13.25	2040	20231123	2.70	2415	-13.25	20240409	2080	0.72	20240924	2415	-13.25	20240409	2040	2.70	20231123	0.00	N	430700	100	5 억		12877	N	N	0	N	00	N
55	20241023	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	359495	172	2.83	2090	2105	2090	2740	1480	2110	2090.09	0.25	0	0	2126	2117	2101	2092	2076	2122	2097	5	630	100	1510	5	1	5240000	110	41.27	1.04	12	0.00	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	0.00	N	430700	100	5 억		12877	N	N	0	N	00	N
56	20241023	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	357390	171	2.82	2090	2090	2090	2740	1480	2110	2090.00	0.25	0	0	2126	2117	2101	2092	2076	2122	2097	5	630	100	1510	5	1	5240000	110	40.98	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.46	2040	20231123	2.45	2415	-13.46	20240409	2080	0.48	20240924	2415	-13.46	20240409	2040	2.45	20231123	0.00	N	430700	100	5 억		12877	N	N	0	N	00	N
57	20241022	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	12699100	6071	730.57	2085	2110	2085	2735	1475	2105	2091.76	0.25	0	-52	2121	2112	2101	2092	2081	2107	2087	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.12	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	0.00	N	430700	100	5 억		12933	N	N	0	N	00	N
58	20241022	151324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	12699100	6071	730.57	2085	2110	2085	2735	1475	2105	2091.76	0.25	0	-52	2121	2112	2101	2092	2081	2107	2087	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.12	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	0.00	N	430700	100	5 억		12933	N	N	0	N	00	N
59	20241022	141324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	12699100	6071	730.57	2085	2110	2085	2735	1475	2105	2091.76	0.25	0	-52	2121	2112	2101	2092	2081	2107	2087	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.12	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	0.00	N	430700	100	5 억		12933	N	N	0	N	00	N
60	20241022	131323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	12699100	6071	730.57	2085	2110	2085	2735	1475	2105	2091.76	0.25	0	-52	2121	2112	2101	2092	2081	2107	2087	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.12	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	0.00	N	430700	100	5 억		12933	N	N	0	N	00	N
61	20241022	121318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	12699100	6071	730.57	2085	2110	2085	2735	1475	2105	2091.76	0.25	0	-52	2121	2112	2101	2092	2081	2107	2087	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.12	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	0.00	N	430700	100	5 억		12933	N	N	0	N	00	N
62	20241022	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	7305550	3494	420.46	2085	2100	2085	2735	1475	2105	2090.88	0.25	0	-52	2121	2112	2101	2092	2081	2107	2087	5	630	100	1510	5	1	5240000	110	41.18	1.03	12	0.07	51.00	2033.00	2415	20240409	-13.04	2040	20231123	2.94	2415	-13.04	20240409	2080	0.96	20240924	2415	-13.04	20240409	2040	2.94	20231123	0.00	N	430700	100	5 억		12933	N	N	0	N	00	N
63	20241022	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	924230	443	53.31	2085	2100	2085	2735	1475	2105	2086.30	0.25	0	-52	2121	2112	2101	2092	2081	2107	2087	5	630	100	1510	5	1	5240000	110	41.18	1.03	12	0.01	51.00	2033.00	2415	20240409	-13.04	2040	20231123	2.94	2415	-13.04	20240409	2080	0.96	20240924	2415	-13.04	20240409	2040	2.94	20231123	0.00	N	430700	100	5 억		12933	N	N	0	N	00	N
64	20241022	091316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-20	5	-0.95	804810	386	46.45	2085	2085	2085	2735	1475	2105	2085.00	0.25	0	-52	2121	2112	2101	2092	2081	2107	2087	5	630	100	1510	5	1	5240000	109	40.88	1.03	12	0.01	51.00	2033.00	2415	20240409	-13.66	2040	20231123	2.21	2415	-13.66	20240409	2080	0.24	20240924	2415	-13.66	20240409	2040	2.21	20231123	0.00	N	430700	100	5 억		12933	N	N	0	N	00	N
65	20241021	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1745380	831	6.73	2110	2110	2090	2735	1475	2105	2100.34	0.25	0	-24	2121	2112	2101	2092	2081	2117	2097	5	630	100	1510	5	1	5240000	110	41.27	1.04	12	0.02	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	0.00	N	430700	100	5 억		12957	N	N	0	N	00	N
66	20241021	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1610660	767	6.22	2110	2110	2090	2735	1475	2105	2099.95	0.25	0	-24	2121	2112	2101	2092	2081	2117	2097	5	630	100	1510	5	1	5240000	110	41.27	1.04	12	0.01	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	0.00	N	430700	100	5 억		12957	N	N	0	N	00	N
67	20241021	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	1589645	757	6.14	2110	2110	2090	2735	1475	2105	2099.93	0.25	0	-22	2121	2112	2101	2092	2081	2117	2097	5	630	100	1510	5	1	5240000	110	40.98	1.03	12	0.01	51.00	2033.00	2415	20240409	-13.46	2040	20231123	2.45	2415	-13.46	20240409	2080	0.48	20240924	2415	-13.46	20240409	2040	2.45	20231123	0.00	N	430700	100	5 억		12957	N	N	0	N	00	N
68	20241021	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1526945	727	5.89	2110	2110	2090	2735	1475	2105	2100.34	0.25	0	-22	2121	2112	2101	2092	2081	2117	2097	5	630	100	1510	5	1	5240000	110	41.27	1.04	12	0.01	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	0.00	N	430700	100	5 억		12957	N	N	0	N	00	N
69	20241021	121308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	270070	128	1.04	2110	2110	2105	2735	1475	2105	2109.92	0.25	0	-20	2121	2112	2101	2092	2081	2117	2097	5	630	100	1510	5	1	5240000	110	41.27	1.04	12	0.00	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	0.00	N	430700	100	5 억		12957	N	N	0	N	00	N
70	20241021	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	270070	128	1.04	2110	2110	2105	2735	1475	2105	2109.92	0.25	0	-20	2121	2112	2101	2092	2081	2117	2097	5	630	100	1510	5	1	5240000	110	41.27	1.04	12	0.00	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	0.00	N	430700	100	5 억		12957	N	N	0	N	00	N
71	20241021	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	270070	128	1.04	2110	2110	2105	2735	1475	2105	2109.92	0.25	0	-20	2121	2112	2101	2092	2081	2117	2097	5	630	100	1510	5	1	5240000	110	41.27	1.04	12	0.00	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	0.00	N	430700	100	5 억		12957	N	N	0	N	00	N
72	20241021	091305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	265860	126	1.02	2110	2110	2110	2735	1475	2105	2110.00	0.25	0	-18	2121	2112	2101	2092	2081	2117	2097	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.00	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	0.00	N	430700	100	5 억		12957	N	N	0	N	00	N
73	20241018	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	25848795	12339	1087.14	2100	2110	2090	2735	1475	2105	2094.89	0.25	0	0	2111	2107	2101	2097	2091	2110	2100	5	630	100	1510	5	1	5240000	110	41.27	1.04	12	0.24	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	0.00	N	430700	100	5 억		12957	N	N	0	N	00	N
74	20241018	151337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	25848795	12339	1087.14	2100	2110	2090	2735	1475	2105	2094.89	0.25	0	0	2111	2107	2101	2097	2091	2110	2100	5	630	100	1510	5	1	5240000	110	41.27	1.04	12	0.24	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	0.00	N	430700	100	5 억		12957	N	N	0	N	00	N
75	20241018	141336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	25241335	12049	1061.59	2100	2110	2090	2735	1475	2105	2094.89	0.25	0	0	2111	2107	2101	2097	2091	2110	2100	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.23	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	0.00	N	430700	100	5 억		12957	N	N	0	N	00	N
76	20241018	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	25241335	12049	1061.59	2100	2110	2090	2735	1475	2105	2094.89	0.25	0	0	2111	2107	2101	2097	2091	2110	2100	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.23	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	0.00	N	430700	100	5 억		12957	N	N	0	N	00	N
77	20241018	121331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	25241335	12049	1061.59	2100	2110	2090	2735	1475	2105	2094.89	0.25	0	0	2111	2107	2101	2097	2091	2110	2100	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.23	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	0.00	N	430700	100	5 억		12957	N	N	0	N	00	N
78	20241018	111328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	25241335	12049	1061.59	2100	2110	2090	2735	1475	2105	2094.89	0.25	0	0	2111	2107	2101	2097	2091	2110	2100	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.23	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	0.00	N	430700	100	5 억		12957	N	N	0	N	00	N
79	20241018	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	10497740	5001	440.62	2100	2110	2095	2735	1475	2105	2099.13	0.25	0	0	2111	2107	2101	2097	2091	2110	2100	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.10	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	0.00	N	430700	100	5 억		12957	N	N	0	N	00	N
80	20241018	091311	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	0.25	0	0	2111	2107	2101	2097	2091	2110	2100	5	630	100	1510	5	1	5240000	110	41.27	1.04	12	0.00	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	0.00	N	430700	100	5 억		12957	N	N	0	N	00	N
81	20241017	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	2380675	1135	5.03	2105	2105	2095	2715	1465	2090	2097.51	0.25	0	-1	2113	2101	2093	2081	2073	2097	2077	5	625	100	1500	5	1	5240000	110	41.27	1.04	12	0.02	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	0.00	N	430700	100	5 억		12958	N	N	0	N	00	N
82	20241017	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	2351205	1121	4.97	2105	2105	2095	2715	1465	2090	2097.42	0.25	0	-1	2113	2101	2093	2081	2073	2097	2077	5	625	100	1500	5	1	5240000	110	41.27	1.04	12	0.02	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	0.00	N	430700	100	5 억		12958	N	N	0	N	00	N
83	20241017	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	673100	320	1.42	2105	2105	2095	2715	1465	2090	2103.44	0.25	0	-1	2113	2101	2093	2081	2073	2097	2077	5	625	100	1500	5	1	5240000	110	41.27	1.04	12	0.01	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	0.00	N	430700	100	5 억		12958	N	N	0	N	00	N
84	20241017	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	108960	52	0.23	2105	2105	2095	2715	1465	2090	2095.38	0.25	0	-1	2113	2101	2093	2081	2073	2097	2077	5	625	100	1500	5	1	5240000	110	41.27	1.04	12	0.00	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	0.00	N	430700	100	5 억		12958	N	N	0	N	00	N
85	20241017	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	108960	52	0.23	2105	2105	2095	2715	1465	2090	2095.38	0.25	0	-1	2113	2101	2093	2081	2073	2097	2077	5	625	100	1500	5	1	5240000	110	41.27	1.04	12	0.00	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	0.00	N	430700	100	5 억		12958	N	N	0	N	00	N
86	20241017	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	108960	52	0.23	2105	2105	2095	2715	1465	2090	2095.38	0.25	0	-1	2113	2101	2093	2081	2073	2097	2077	5	625	100	1500	5	1	5240000	110	41.27	1.04	12	0.00	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	0.00	N	430700	100	5 억		12958	N	N	0	N	00	N
87	20241017	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	2105	1	0.00	2105	2105	2105	2715	1465	2090	2105.00	0.25	0	-1	2113	2101	2093	2081	2073	2097	2077	5	625	100	1500	5	1	5240000	110	41.27	1.04	12	0.00	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	0.00	N	430700	100	5 억		12958	N	N	0	N	00	N
88	20241017	091302	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	0.25	0	0	2113	2101	2093	2081	2073	2097	2077	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.46	2040	20231123	2.45	2415	-13.46	20240409	2080	0.48	20240924	2415	-13.46	20240409	2040	2.45	20231123	0.00	N	430700	100	5 억		12958	N	N	0	N	00	N
89	20241016	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	47210375	22562	5937.37	2100	2105	2085	2735	1475	2105	2092.47	0.25	0	0	2118	2111	2103	2096	2088	2107	2092	5	630	100	1510	5	1	5240000	110	40.98	1.03	12	0.43	51.00	2033.00	2415	20240409	-13.46	2040	20231123	2.45	2415	-13.46	20240409	2080	0.48	20240924	2415	-13.46	20240409	2040	2.45	20231123	0.00	N	430700	100	5 억		12958	N	N	0	N	00	N
90	20241016	151303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	43959860	21007	5528.16	2100	2105	2085	2735	1475	2105	2092.63	0.25	0	0	2118	2111	2103	2096	2088	2107	2092	5	630	100	1510	5	1	5240000	110	40.98	1.03	12	0.40	51.00	2033.00	2415	20240409	-13.46	2040	20231123	2.45	2415	-13.46	20240409	2080	0.48	20240924	2415	-13.46	20240409	2040	2.45	20231123	0.00	N	430700	100	5 억		12958	N	N	0	N	00	N
91	20241016	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	20980665	10001	2631.84	2100	2105	2090	2735	1475	2105	2097.86	0.25	0	0	2118	2111	2103	2096	2088	2107	2092	5	630	100	1510	5	1	5240000	110	41.27	1.04	12	0.19	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	0.00	N	430700	100	5 억		12958	N	N	0	N	00	N
92	20241016	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	20980665	10001	2631.84	2100	2105	2090	2735	1475	2105	2097.86	0.25	0	0	2118	2111	2103	2096	2088	2107	2092	5	630	100	1510	5	1	5240000	110	41.27	1.04	12	0.19	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	0.00	N	430700	100	5 억		12958	N	N	0	N	00	N
93	20241016	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	20980665	10001	2631.84	2100	2105	2090	2735	1475	2105	2097.86	0.25	0	0	2118	2111	2103	2096	2088	2107	2092	5	630	100	1510	5	1	5240000	110	41.27	1.04	12	0.19	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	0.00	N	430700	100	5 억		12958	N	N	0	N	00	N
94	20241016	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	20980665	10001	2631.84	2100	2105	2090	2735	1475	2105	2097.86	0.25	0	0	2118	2111	2103	2096	2088	2107	2092	5	630	100	1510	5	1	5240000	110	41.27	1.04	12	0.19	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	0.00	N	430700	100	5 억		12958	N	N	0	N	00	N
95	20241016	101256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	10455665	5001	1316.05	2100	2105	2090	2735	1475	2105	2090.71	0.25	0	0	2118	2111	2103	2096	2088	2107	2092	5	630	100	1510	5	1	5240000	110	41.27	1.04	12	0.10	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	0.00	N	430700	100	5 억		12958	N	N	0	N	00	N
96	20241016	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	10453560	5000	1315.79	2100	2100	2090	2735	1475	2105	2090.71	0.25	0	0	2118	2111	2103	2096	2088	2107	2092	5	630	100	1510	5	1	5240000	110	40.98	1.03	12	0.10	51.00	2033.00	2415	20240409	-13.46	2040	20231123	2.45	2415	-13.46	20240409	2080	0.48	20240924	2415	-13.46	20240409	2040	2.45	20231123	0.00	N	430700	100	5 억		12958	N	N	0	N	00	N
97	20241015	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	800590	380	1.55	2110	2110	2095	2730	1470	2100	2106.82	0.25	0	0	2160	2130	2105	2075	2050	2117	2062	5	630	100	1510	5	1	5240000	110	41.27	1.04	12	0.01	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	0.00	N	430700	100	5 억		12958	N	N	0	N	00	N
98	20241015	151301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	666120	316	1.29	2110	2110	2095	2730	1470	2100	2107.97	0.25	0	0	2160	2130	2105	2075	2050	2117	2062	5	630	100	1510	5	1	5240000	110	41.18	1.03	12	0.01	51.00	2033.00	2415	20240409	-13.04	2040	20231123	2.94	2415	-13.04	20240409	2080	0.96	20240924	2415	-13.04	20240409	2040	2.94	20231123	0.00	N	430700	100	5 억		12958	N	N	0	N	00	N
99	20241015	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	508495	241	0.98	2110	2110	2095	2730	1470	2100	2109.94	0.25	0	0	2160	2130	2105	2075	2050	2117	2062	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.00	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	0.00	N	430700	100	5 억		12958	N	N	0	N	00	N
100	20241015	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	508495	241	0.98	2110	2110	2095	2730	1470	2100	2109.94	0.25	0	0	2160	2130	2105	2075	2050	2117	2062	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.00	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	0.00	N	430700	100	5 억		12958	N	N	0	N	00	N
101	20241015	121301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	504290	239	0.97	2110	2110	2110	2730	1470	2100	2110.00	0.25	0	0	2160	2130	2105	2075	2050	2117	2062	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.00	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	0.00	N	430700	100	5 억		12958	N	N	0	N	00	N
102	20241015	111305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	504290	239	0.97	2110	2110	2110	2730	1470	2100	2110.00	0.25	0	0	2160	2130	2105	2075	2050	2117	2062	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.00	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	0.00	N	430700	100	5 억		12958	N	N	0	N	00	N
103	20241015	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	4220	2	0.01	2110	2110	2110	2730	1470	2100	2110.00	0.25	0	0	2160	2130	2105	2075	2050	2117	2062	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.00	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	0.00	N	430700	100	5 억		12958	N	N	0	N	00	N
104	20241015	091257	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	0.25	0	0	2160	2130	2105	2075	2050	2117	2062	5	630	100	1510	5	1	5240000	110	41.18	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.04	2040	20231123	2.94	2415	-13.04	20240409	2080	0.96	20240924	2415	-13.04	20240409	2040	2.94	20231123	0.00	N	430700	100	5 억		12958	N	N	0	N	00	N
105	20241014	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	51141605	24517	474.68	2135	2135	2080	2755	1485	2120	2085.97	0.25	0	315	2163	2141	2118	2096	2073	2130	2085	5	635	100	1520	5	1	5240000	110	41.18	1.03	12	0.47	51.00	2033.00	2415	20240409	-13.04	2040	20231123	2.94	2415	-13.04	20240409	2080	0.96	20241014	2415	-13.04	20240409	2040	2.94	20231123	0.00	N	430700	100	5 억		12959	N	N	0	N	00	N
106	20241014	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	50888005	24396	472.33	2135	2135	2080	2755	1485	2120	2085.92	0.25	0	315	2163	2141	2118	2096	2073	2130	2085	5	635	100	1520	5	1	5240000	110	41.18	1.03	12	0.47	51.00	2033.00	2415	20240409	-13.04	2040	20231123	2.94	2415	-13.04	20240409	2080	0.96	20241014	2415	-13.04	20240409	2040	2.94	20231123	0.00	N	430700	100	5 억		12959	N	N	0	N	00	N
107	20241014	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	50758110	24334	471.13	2135	2135	2080	2755	1485	2120	2085.89	0.25	0	315	2163	2141	2118	2096	2073	2130	2085	5	635	100	1520	5	1	5240000	110	41.18	1.03	12	0.46	51.00	2033.00	2415	20240409	-13.04	2040	20231123	2.94	2415	-13.04	20240409	2080	0.96	20241014	2415	-13.04	20240409	2040	2.94	20231123	0.00	N	430700	100	5 억		12959	N	N	0	N	00	N
108	20241014	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-25	5	-1.18	50012285	23978	464.24	2135	2135	2080	2755	1485	2120	2085.76	0.25	0	446	2163	2141	2118	2096	2073	2130	2085	5	635	100	1520	5	1	5240000	110	41.08	1.03	12	0.46	51.00	2033.00	2415	20240409	-13.25	2040	20231123	2.70	2415	-13.25	20240409	2080	0.72	20241014	2415	-13.25	20240409	2040	2.70	20231123	0.00	N	430700	100	5 억		12959	N	N	0	N	00	N
109	20241014	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-40	5	-1.89	49575470	23768	460.17	2135	2135	2080	2755	1485	2120	2085.81	0.25	0	446	2163	2141	2118	2096	2073	2130	2085	5	635	100	1520	5	1	5240000	109	40.78	1.02	12	0.45	51.00	2033.00	2415	20240409	-13.87	2040	20231123	1.96	2415	-13.87	20240409	2080	0.00	20241014	2415	-13.87	20240409	2040	1.96	20231123	0.00	N	430700	100	5 억		12959	N	N	0	N	00	N
110	20241014	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-40	5	-1.89	48410500	23208	449.33	2135	2135	2080	2755	1485	2120	2085.94	0.25	0	147	2163	2141	2118	2096	2073	2130	2085	5	635	100	1520	5	1	5240000	109	40.78	1.02	12	0.44	51.00	2033.00	2415	20240409	-13.87	2040	20231123	1.96	2415	-13.87	20240409	2080	0.00	20241014	2415	-13.87	20240409	2040	1.96	20231123	0.00	N	430700	100	5 억		12959	N	N	0	N	00	N
111	20241014	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-30	5	-1.42	12504985	5957	115.33	2135	2135	2090	2755	1485	2120	2099.21	0.25	0	140	2163	2141	2118	2096	2073	2130	2085	5	635	100	1520	5	1	5240000	110	40.98	1.03	12	0.11	51.00	2033.00	2415	20240409	-13.46	2040	20231123	2.45	2415	-13.46	20240409	2080	0.48	20240924	2415	-13.46	20240409	2040	2.45	20231123	0.00	N	430700	100	5 억		12959	N	N	0	N	00	N
112	20241014	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	9937235	4732	91.62	2135	2135	2100	2755	1485	2120	2100.01	0.25	0	0	2163	2141	2118	2096	2073	2130	2085	5	635	100	1520	5	1	5240000	110	41.18	1.03	12	0.09	51.00	2033.00	2415	20240409	-13.04	2040	20231123	2.94	2415	-13.04	20240409	2080	0.96	20240924	2415	-13.04	20240409	2040	2.94	20231123	0.00	N	430700	100	5 억		12959	N	N	0	N	00	N
113	20241011	161209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	10827660	5165	53.31	2140	2140	2095	2735	1475	2105	2096.35	0.25	0	-3	2115	2110	2100	2095	2085	2112	2097	5	630	100	1510	5	1	5240000	111	41.57	1.04	12	0.10	51.00	2033.00	2415	20240409	-12.22	2040	20231123	3.92	2415	-12.22	20240409	2080	1.92	20240924	2415	-12.22	20240409	2040	3.92	20231123	0.00	N	430700	100	5 억		12962	N	N	0	N	00	N
114	20241011	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	10827660	5165	53.31	2140	2140	2095	2735	1475	2105	2096.35	0.25	0	-3	2115	2110	2100	2095	2085	2112	2097	5	630	100	1510	5	1	5240000	111	41.57	1.04	12	0.10	51.00	2033.00	2415	20240409	-12.22	2040	20231123	3.92	2415	-12.22	20240409	2080	1.92	20240924	2415	-12.22	20240409	2040	3.92	20231123	0.00	N	430700	100	5 억		12962	N	N	0	N	00	N
115	20241011	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	10827660	5165	53.31	2140	2140	2095	2735	1475	2105	2096.35	0.25	0	-3	2115	2110	2100	2095	2085	2112	2097	5	630	100	1510	5	1	5240000	111	41.57	1.04	12	0.10	51.00	2033.00	2415	20240409	-12.22	2040	20231123	3.92	2415	-12.22	20240409	2080	1.92	20240924	2415	-12.22	20240409	2040	3.92	20231123	0.00	N	430700	100	5 억		12962	N	N	0	N	00	N
116	20241011	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	10827660	5165	53.31	2140	2140	2095	2735	1475	2105	2096.35	0.25	0	-3	2115	2110	2100	2095	2085	2112	2097	5	630	100	1510	5	1	5240000	111	41.57	1.04	12	0.10	51.00	2033.00	2415	20240409	-12.22	2040	20231123	3.92	2415	-12.22	20240409	2080	1.92	20240924	2415	-12.22	20240409	2040	3.92	20231123	0.00	N	430700	100	5 억		12962	N	N	0	N	00	N
117	20241011	121223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	10615660	5065	52.28	2140	2140	2095	2735	1475	2105	2095.89	0.25	0	-3	2115	2110	2100	2095	2085	2112	2097	5	630	100	1510	5	1	5240000	111	41.57	1.04	12	0.10	51.00	2033.00	2415	20240409	-12.22	2040	20231123	3.92	2415	-12.22	20240409	2080	1.92	20240924	2415	-12.22	20240409	2040	3.92	20231123	0.00	N	430700	100	5 억		12962	N	N	0	N	00	N
118	20241011	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	134560	64	0.66	2140	2140	2100	2735	1475	2105	2102.50	0.25	0	-3	2115	2110	2100	2095	2085	2112	2097	5	630	100	1510	5	1	5240000	111	41.57	1.04	12	0.00	51.00	2033.00	2415	20240409	-12.22	2040	20231123	3.92	2415	-12.22	20240409	2080	1.92	20240924	2415	-12.22	20240409	2040	3.92	20231123	0.00	N	430700	100	5 억		12962	N	N	0	N	00	N
119	20241011	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	35	2	1.66	6420	3	0.03	2140	2140	2140	2735	1475	2105	2140.00	0.25	0	-3	2115	2110	2100	2095	2085	2112	2097	5	630	100	1510	5	1	5240000	112	41.96	1.05	12	0.00	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2080	2.88	20240924	2415	-11.39	20240409	2040	4.90	20231123	0.00	N	430700	100	5 억		12962	N	N	0	N	00	N
120	20241011	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	35	2	1.66	6420	3	0.03	2140	2140	2140	2735	1475	2105	2140.00	0.25	0	-3	2115	2110	2100	2095	2085	2112	2097	5	630	100	1510	5	1	5240000	112	41.96	1.05	12	0.00	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2080	2.88	20240924	2415	-11.39	20240409	2040	4.90	20231123	0.00	N	430700	100	5 억		12962	N	N	0	N	00	N
121	20241010	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	20316555	9688	163.68	2100	2105	2090	2755	1485	2120	2097.08	0.25	0	19	2160	2140	2120	2100	2080	2150	2110	5	635	100	1520	5	1	5240000	110	41.27	1.04	12	0.18	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	0.00	N	430700	100	5 억		12943	N	N	0	N	00	N
122	20241010	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	20280810	9671	163.39	2100	2105	2090	2755	1485	2120	2097.07	0.25	0	27	2160	2140	2120	2100	2080	2150	2110	5	635	100	1520	5	1	5240000	110	41.27	1.04	12	0.18	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	0.00	N	430700	100	5 억		12943	N	N	0	N	00	N
123	20241010	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	17820995	8495	143.52	2100	2105	2095	2755	1485	2120	2097.82	0.25	0	27	2160	2140	2120	2100	2080	2150	2110	5	635	100	1520	5	1	5240000	110	41.27	1.04	12	0.16	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	0.00	N	430700	100	5 억		12943	N	N	0	N	00	N
124	20241010	131305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	17820995	8495	143.52	2100	2105	2095	2755	1485	2120	2097.82	0.25	0	27	2160	2140	2120	2100	2080	2150	2110	5	635	100	1520	5	1	5240000	110	41.27	1.04	12	0.16	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	0.00	N	430700	100	5 억		12943	N	N	0	N	00	N
125	20241010	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	17820995	8495	143.52	2100	2105	2095	2755	1485	2120	2097.82	0.25	0	27	2160	2140	2120	2100	2080	2150	2110	5	635	100	1520	5	1	5240000	110	41.27	1.04	12	0.16	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	0.00	N	430700	100	5 억		12943	N	N	0	N	00	N
126	20241010	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-25	5	-1.18	16157555	7701	130.11	2100	2105	2095	2755	1485	2120	2098.11	0.25	0	27	2160	2140	2120	2100	2080	2150	2110	5	635	100	1520	5	1	5240000	110	41.08	1.03	12	0.15	51.00	2033.00	2415	20240409	-13.25	2040	20231123	2.70	2415	-13.25	20240409	2080	0.72	20240924	2415	-13.25	20240409	2040	2.70	20231123	0.00	N	430700	100	5 억		12943	N	N	0	N	00	N
127	20241010	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	6932555	3301	55.77	2100	2105	2100	2755	1485	2120	2100.14	0.25	0	27	2160	2140	2120	2100	2080	2150	2110	5	635	100	1520	5	1	5240000	110	41.18	1.03	12	0.06	51.00	2033.00	2415	20240409	-13.04	2040	20231123	2.94	2415	-13.04	20240409	2080	0.96	20240924	2415	-13.04	20240409	2040	2.94	20231123	0.00	N	430700	100	5 억		12943	N	N	0	N	00	N
128	20241010	091307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	1094555	521	8.80	2100	2105	2100	2755	1485	2120	2100.87	0.25	0	27	2160	2140	2120	2100	2080	2150	2110	5	635	100	1520	5	1	5240000	110	41.27	1.04	12	0.01	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	0.00	N	430700	100	5 억		12943	N	N	0	N	00	N
129	20241008	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	12496335	5919	94.21	2105	2140	2100	2730	1470	2100	2111.22	0.25	0	-2	2160	2130	2115	2085	2070	2122	2077	5	630	100	1510	5	1	5240000	111	41.57	1.04	12	0.11	51.00	2033.00	2415	20240409	-12.22	2040	20231123	3.92	2415	-12.22	20240409	2080	1.92	20240924	2415	-12.22	20240409	2040	3.92	20231123	0.00	N	430700	100	5 억		12945	N	N	0	N	00	N
130	20241008	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	30	2	1.43	12379735	5864	93.33	2105	2140	2100	2730	1470	2100	2111.14	0.25	0	53	2160	2130	2115	2085	2070	2122	2077	5	630	100	1510	5	1	5240000	112	41.76	1.05	12	0.11	51.00	2033.00	2415	20240409	-11.80	2040	20231123	4.41	2415	-11.80	20240409	2080	2.40	20240924	2415	-11.80	20240409	2040	4.41	20231123	0.00	N	430700	100	5 억		12945	N	N	0	N	00	N
131	20241008	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	25	2	1.19	9909095	4704	74.87	2105	2140	2100	2730	1470	2100	2106.53	0.25	0	53	2160	2130	2115	2085	2070	2122	2077	5	630	100	1510	5	1	5240000	111	41.67	1.05	12	0.09	51.00	2033.00	2415	20240409	-12.01	2040	20231123	4.17	2415	-12.01	20240409	2080	2.16	20240924	2415	-12.01	20240409	2040	4.17	20231123	0.00	N	430700	100	5 억		12945	N	N	0	N	00	N
132	20241008	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	35	2	1.67	2603260	1231	19.59	2105	2140	2105	2730	1470	2100	2114.75	0.25	0	-2	2160	2130	2115	2085	2070	2122	2077	5	630	100	1510	5	1	5240000	112	41.86	1.05	12	0.02	51.00	2033.00	2415	20240409	-11.59	2040	20231123	4.66	2415	-11.59	20240409	2080	2.64	20240924	2415	-11.59	20240409	2040	4.66	20231123	0.00	N	430700	100	5 억		12945	N	N	0	N	00	N
133	20241008	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	35	2	1.67	2603260	1231	19.59	2105	2140	2105	2730	1470	2100	2114.75	0.25	0	-2	2160	2130	2115	2085	2070	2122	2077	5	630	100	1510	5	1	5240000	112	41.86	1.05	12	0.02	51.00	2033.00	2415	20240409	-11.59	2040	20231123	4.66	2415	-11.59	20240409	2080	2.64	20240924	2415	-11.59	20240409	2040	4.66	20231123	0.00	N	430700	100	5 억		12945	N	N	0	N	00	N
134	20241008	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	35	2	1.67	1686680	801	12.75	2105	2140	2105	2730	1470	2100	2105.72	0.25	0	-2	2160	2130	2115	2085	2070	2122	2077	5	630	100	1510	5	1	5240000	112	41.86	1.05	12	0.02	51.00	2033.00	2415	20240409	-11.59	2040	20231123	4.66	2415	-11.59	20240409	2080	2.64	20240924	2415	-11.59	20240409	2040	4.66	20231123	0.00	N	430700	100	5 억		12945	N	N	0	N	00	N
135	20241008	101257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	35	2	1.67	1686680	801	12.75	2105	2140	2105	2730	1470	2100	2105.72	0.25	0	-2	2160	2130	2115	2085	2070	2122	2077	5	630	100	1510	5	1	5240000	112	41.86	1.05	12	0.02	51.00	2033.00	2415	20240409	-11.59	2040	20231123	4.66	2415	-11.59	20240409	2080	2.64	20240924	2415	-11.59	20240409	2040	4.66	20231123	0.00	N	430700	100	5 억		12945	N	N	0	N	00	N
136	20241008	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	1473500	700	11.14	2105	2105	2105	2730	1470	2100	2105.00	0.25	0	0	2160	2130	2115	2085	2070	2122	2077	5	630	100	1510	5	1	5240000	110	41.27	1.04	12	0.01	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	0.00	N	430700	100	5 억		12945	N	N	0	N	00	N
137	20241007	161317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	13263270	6283	111.84	2145	2145	2100	2730	1470	2100	2110.98	0.25	0	-6	2133	2116	2108	2091	2083	2112	2087	5	630	100	1510	5	1	5240000	110	41.18	1.03	12	0.12	51.00	2033.00	2415	20240409	-13.04	2040	20231123	2.94	2415	-13.04	20240409	2080	0.96	20240924	2415	-13.04	20240409	2040	2.94	20231123	0.01	N	430700	100	5 억		12951	N	N	0	N	00	N
138	20241007	151228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	12872250	6097	108.53	2145	2145	2100	2730	1470	2100	2111.24	0.25	0	148	2133	2116	2108	2091	2083	2112	2087	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.12	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	0.01	N	430700	100	5 억		12951	N	N	0	N	00	N
139	20241007	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	25	2	1.19	12796210	6061	107.89	2145	2145	2100	2730	1470	2100	2111.24	0.25	0	156	2133	2116	2108	2091	2083	2112	2087	5	630	100	1510	5	1	5240000	111	41.67	1.05	12	0.12	51.00	2033.00	2415	20240409	-12.01	2040	20231123	4.17	2415	-12.01	20240409	2080	2.16	20240924	2415	-12.01	20240409	2040	4.17	20231123	0.01	N	430700	100	5 억		12951	N	N	0	N	00	N
140	20241007	131214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	25	2	1.19	12796210	6061	107.89	2145	2145	2100	2730	1470	2100	2111.24	0.25	0	156	2133	2116	2108	2091	2083	2112	2087	5	630	100	1510	5	1	5240000	111	41.67	1.05	12	0.12	51.00	2033.00	2415	20240409	-12.01	2040	20231123	4.17	2415	-12.01	20240409	2080	2.16	20240924	2415	-12.01	20240409	2040	4.17	20231123	0.01	N	430700	100	5 억		12951	N	N	0	N	00	N
141	20241007	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	30	2	1.43	12794085	6060	107.87	2145	2145	2100	2730	1470	2100	2111.24	0.25	0	156	2133	2116	2108	2091	2083	2112	2087	5	630	100	1510	5	1	5240000	112	41.76	1.05	12	0.12	51.00	2033.00	2415	20240409	-11.80	2040	20231123	4.41	2415	-11.80	20240409	2080	2.40	20240924	2415	-11.80	20240409	2040	4.41	20231123	0.01	N	430700	100	5 억		12951	N	N	0	N	00	N
142	20241007	111159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	30	2	1.43	10664585	5060	90.07	2145	2145	2100	2730	1470	2100	2107.63	0.25	0	156	2133	2116	2108	2091	2083	2112	2087	5	630	100	1510	5	1	5240000	112	41.76	1.05	12	0.10	51.00	2033.00	2415	20240409	-11.80	2040	20231123	4.41	2415	-11.80	20240409	2080	2.40	20240924	2415	-11.80	20240409	2040	4.41	20231123	0.01	N	430700	100	5 억		12951	N	N	0	N	00	N
143	20241007	101152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	35	2	1.67	8421780	4002	71.24	2145	2145	2100	2730	1470	2100	2104.39	0.25	0	156	2133	2116	2108	2091	2083	2112	2087	5	630	100	1510	5	1	5240000	112	41.86	1.05	12	0.08	51.00	2033.00	2415	20240409	-11.59	2040	20231123	4.66	2415	-11.59	20240409	2080	2.64	20240924	2415	-11.59	20240409	2040	4.66	20231123	0.01	N	430700	100	5 억		12951	N	N	0	N	00	N
144	20241007	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	8419645	4001	71.22	2145	2145	2100	2730	1470	2100	2104.39	0.25	0	156	2133	2116	2108	2091	2083	2112	2087	5	630	100	1510	5	1	5240000	110	41.27	1.04	12	0.08	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	0.01	N	430700	100	5 억		12951	N	N	0	N	00	N
145	20241004	161116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-30	5	-1.41	11884720	5618	212.08	2125	2125	2100	2765	1495	2130	2115.47	0.25	0	-376	2153	2141	2118	2106	2083	2147	2112	5	635	100	1530	5	1	5240000	110	41.18	1.03	12	0.11	51.00	2033.00	2415	20240409	-13.04	2040	20231123	2.94	2415	-13.04	20240409	2080	0.96	20240924	2415	-13.04	20240409	2040	2.94	20231123	0.01	N	430700	100	5 억		13327	N	N	0	N	00	N
146	20241004	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	11237920	5310	200.45	2125	2125	2100	2765	1495	2130	2116.37	0.25	0	-68	2153	2141	2118	2106	2083	2147	2112	5	635	100	1530	5	1	5240000	111	41.57	1.04	12	0.10	51.00	2033.00	2415	20240409	-12.22	2040	20231123	3.92	2415	-12.22	20240409	2080	1.92	20240924	2415	-12.22	20240409	2040	3.92	20231123	0.01	N	430700	100	5 억		13327	N	N	0	N	00	N
147	20241004	141118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	6464500	3054	115.29	2125	2125	2100	2765	1495	2130	2116.73	0.25	0	-376	2153	2141	2118	2106	2083	2147	2112	5	635	100	1530	5	1	5240000	111	41.57	1.04	12	0.06	51.00	2033.00	2415	20240409	-12.22	2040	20231123	3.92	2415	-12.22	20240409	2080	1.92	20240924	2415	-12.22	20240409	2040	3.92	20231123	0.01	N	430700	100	5 억		13327	N	N	0	N	00	N
148	20241004	131132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	6350020	3000	113.25	2125	2125	2100	2765	1495	2130	2116.67	0.25	0	-371	2153	2141	2118	2106	2083	2147	2112	5	635	100	1530	5	1	5240000	111	41.57	1.04	12	0.06	51.00	2033.00	2415	20240409	-12.22	2040	20231123	3.92	2415	-12.22	20240409	2080	1.92	20240924	2415	-12.22	20240409	2040	3.92	20231123	0.01	N	430700	100	5 억		13327	N	N	0	N	00	N
149	20241004	121127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-30	5	-1.41	6347900	2999	113.21	2125	2125	2100	2765	1495	2130	2116.67	0.25	0	-371	2153	2141	2118	2106	2083	2147	2112	5	635	100	1530	5	1	5240000	110	41.18	1.03	12	0.06	51.00	2033.00	2415	20240409	-13.04	2040	20231123	2.94	2415	-13.04	20240409	2080	0.96	20240924	2415	-13.04	20240409	2040	2.94	20231123	0.01	N	430700	100	5 억		13327	N	N	0	N	00	N
150	20241004	111118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.25	0	0	2153	2141	2118	2106	2083	2147	2112	5	635	100	1530	5	1	5240000	112	41.76	1.05	12	0.00	51.00	2033.00	2415	20240409	-11.80	2040	20231123	4.41	2415	-11.80	20240409	2080	2.40	20240924	2415	-11.80	20240409	2040	4.41	20231123	0.01	N	430700	100	5 억		13327	N	N	0	N	00	N
151	20241004	101123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.25	0	0	2153	2141	2118	2106	2083	2147	2112	5	635	100	1530	5	1	5240000	112	41.76	1.05	12	0.00	51.00	2033.00	2415	20240409	-11.80	2040	20231123	4.41	2415	-11.80	20240409	2080	2.40	20240924	2415	-11.80	20240409	2040	4.41	20231123	0.01	N	430700	100	5 억		13327	N	N	0	N	00	N
152	20241004	091128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.25	0	0	2153	2141	2118	2106	2083	2147	2112	5	635	100	1530	5	1	5240000	112	41.76	1.05	12	0.00	51.00	2033.00	2415	20240409	-11.80	2040	20231123	4.41	2415	-11.80	20240409	2080	2.40	20240924	2415	-11.80	20240409	2040	4.41	20231123	0.01	N	430700	100	5 억		13327	N	N	0	N	00	N
153	20241002	161113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	30	2	1.43	5559170	2649	22.94	2100	2130	2095	2730	1470	2100	2098.59	0.25	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	1510	5	1	5240000	112	41.76	1.05	12	0.05	51.00	2033.00	2415	20240409	-11.80	2040	20231123	4.41	2415	-11.80	20240409	2080	2.40	20240924	2415	-11.80	20240409	2040	4.41	20231123	0.14	N	430700	100	5 억		13327	N	N	0	N	00	N
154	20241002	151129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	30	2	1.43	5559170	2649	22.94	2100	2130	2095	2730	1470	2100	2098.59	0.25	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	1510	5	1	5240000	112	41.76	1.05	12	0.05	51.00	2033.00	2415	20240409	-11.80	2040	20231123	4.41	2415	-11.80	20240409	2080	2.40	20240924	2415	-11.80	20240409	2040	4.41	20231123	0.14	N	430700	100	5 억		13327	N	N	0	N	00	N
155	20241002	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	4924040	2348	20.33	2100	2100	2095	2730	1470	2100	2097.12	0.25	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	1510	5	1	5240000	110	41.18	1.03	12	0.04	51.00	2033.00	2415	20240409	-13.04	2040	20231123	2.94	2415	-13.04	20240409	2080	0.96	20240924	2415	-13.04	20240409	2040	2.94	20231123	0.14	N	430700	100	5 억		13327	N	N	0	N	00	N
156	20241002	131119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	2840840	1356	11.74	2100	2100	2095	2730	1470	2100	2095.01	0.25	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	1510	5	1	5240000	110	41.08	1.03	12	0.03	51.00	2033.00	2415	20240409	-13.25	2040	20231123	2.70	2415	-13.25	20240409	2080	0.72	20240924	2415	-13.25	20240409	2040	2.70	20231123	0.14	N	430700	100	5 억		13327	N	N	0	N	00	N
157	20241002	121119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	2840840	1356	11.74	2100	2100	2095	2730	1470	2100	2095.01	0.25	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	1510	5	1	5240000	110	41.08	1.03	12	0.03	51.00	2033.00	2415	20240409	-13.25	2040	20231123	2.70	2415	-13.25	20240409	2080	0.72	20240924	2415	-13.25	20240409	2040	2.70	20231123	0.14	N	430700	100	5 억		13327	N	N	0	N	00	N
158	20241002	111105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2061500	984	8.52	2100	2100	2095	2730	1470	2100	2095.02	0.25	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	1510	5	1	5240000	110	41.18	1.03	12	0.02	51.00	2033.00	2415	20240409	-13.04	2040	20231123	2.94	2415	-13.04	20240409	2080	0.96	20240924	2415	-13.04	20240409	2040	2.94	20231123	0.14	N	430700	100	5 억		13327	N	N	0	N	00	N
159	20241002	101101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	2059400	983	8.51	2100	2100	2095	2730	1470	2100	2095.02	0.25	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	1510	5	1	5240000	110	41.08	1.03	12	0.02	51.00	2033.00	2415	20240409	-13.25	2040	20231123	2.70	2415	-13.25	20240409	2080	0.72	20240924	2415	-13.25	20240409	2040	2.70	20231123	0.14	N	430700	100	5 억		13327	N	N	0	N	00	N
160	20241002	091102	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	0.25	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	1510	5	1	5240000	110	41.18	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.04	2040	20231123	2.94	2415	-13.04	20240409	2080	0.96	20240924	2415	-13.04	20240409	2040	2.94	20231123	0.14	N	430700	100	5 억		13327	N	N	0	N	00	N