KissMeData/415580/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	161357	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	8943935	4259	48.77	2100	2105	2100	2730	1470	2100	2100.01	0.10	0	-172	2110	2105	2100	2095	2090	2105	2095	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.08	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
3	20241031	151419	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	8943935	4259	48.77	2100	2105	2100	2730	1470	2100	2100.01	0.10	0	-172	2110	2105	2100	2095	2090	2105	2095	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.08	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
4	20241031	141416	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	8523935	4059	46.48	2100	2105	2100	2730	1470	2100	2100.01	0.10	0	-172	2110	2105	2100	2095	2090	2105	2095	5	630	100	0	5	1	5310000	112	61.91	1.12	12	0.08	34.00	1874.00	2165	20231116	-2.77	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2165	-2.77	20231116	2000	5.25	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
5	20241031	131419	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	8414730	4007	45.89	2100	2105	2100	2730	1470	2100	2100.01	0.10	0	-172	2110	2105	2100	2095	2090	2105	2095	5	630	100	0	5	1	5310000	112	61.91	1.12	12	0.08	34.00	1874.00	2165	20231116	-2.77	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2165	-2.77	20231116	2000	5.25	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
6	20241031	121413	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	7240825	3448	39.49	2100	2105	2100	2730	1470	2100	2100.01	0.10	0	-172	2110	2105	2100	2095	2090	2105	2095	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.06	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
7	20241031	111413	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	5140825	2448	28.03	2100	2105	2100	2730	1470	2100	2100.01	0.10	0	-172	2110	2105	2100	2095	2090	2105	2095	5	630	100	0	5	1	5310000	112	61.91	1.12	12	0.05	34.00	1874.00	2165	20231116	-2.77	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2165	-2.77	20231116	2000	5.25	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
8	20241031	101416	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	4569620	2176	24.92	2100	2105	2100	2730	1470	2100	2100.01	0.10	0	-172	2110	2105	2100	2095	2090	2105	2095	5	630	100	0	5	1	5310000	112	61.91	1.12	12	0.04	34.00	1874.00	2165	20231116	-2.77	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2165	-2.77	20231116	2000	5.25	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
9	20241031	091413	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2461200	1172	13.42	2100	2100	2100	2730	1470	2100	2100.00	0.10	0	-172	2110	2105	2100	2095	2090	2105	2095	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.02	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
10	20241030	161408	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	18337215	8732	336.88	2100	2105	2095	2735	1475	2105	2100.00	0.10	0	0	2111	2107	2101	2097	2091	2110	2100	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.16	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
11	20241030	151443	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	17339715	8257	318.56	2100	2105	2095	2735	1475	2105	2100.00	0.10	0	0	2111	2107	2101	2097	2091	2110	2100	5	630	100	0	5	1	5310000	112	61.91	1.12	12	0.16	34.00	1874.00	2165	20231116	-2.77	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2165	-2.77	20231116	2000	5.25	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
12	20241030	141418	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	17337610	8256	318.52	2100	2105	2095	2735	1475	2105	2100.00	0.10	0	0	2111	2107	2101	2097	2091	2110	2100	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.16	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
13	20241030	131425	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	17127610	8156	314.66	2100	2105	2095	2735	1475	2105	2100.00	0.10	0	0	2111	2107	2101	2097	2091	2110	2100	5	630	100	0	5	1	5310000	112	61.91	1.12	12	0.15	34.00	1874.00	2165	20231116	-2.77	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2165	-2.77	20231116	2000	5.25	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
14	20241030	121443	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	16146900	7689	296.64	2100	2105	2095	2735	1475	2105	2100.00	0.10	0	0	2111	2107	2101	2097	2091	2110	2100	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.14	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
15	20241030	111419	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	14044795	6688	258.02	2100	2105	2095	2735	1475	2105	2100.00	0.10	0	0	2111	2107	2101	2097	2091	2110	2100	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.13	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
16	20241030	101409	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	13610095	6481	250.04	2100	2105	2095	2735	1475	2105	2100.00	0.10	0	0	2111	2107	2101	2097	2091	2110	2100	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.12	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
17	20241030	091418	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	10319395	4914	189.58	2100	2100	2095	2735	1475	2105	2100.00	0.10	0	0	2111	2107	2101	2097	2091	2110	2100	5	630	100	0	5	1	5310000	111	61.62	1.12	12	0.09	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2165	-3.23	20231116	2000	4.75	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
18	20241029	161323	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	5442150	2592	27.24	2100	2105	2095	2720	1470	2095	2099.59	0.10	0	0	2108	2101	2098	2091	2088	2100	2090	5	625	100	0	5	1	5310000	112	61.91	1.12	12	0.05	34.00	1874.00	2165	20231116	-2.77	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2165	-2.77	20231116	2000	5.25	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
19	20241029	151345	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	5437940	2590	27.22	2100	2105	2095	2720	1470	2095	2099.59	0.10	0	0	2108	2101	2098	2091	2088	2100	2090	5	625	100	0	5	1	5310000	112	61.91	1.12	12	0.05	34.00	1874.00	2165	20231116	-2.77	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2165	-2.77	20231116	2000	5.25	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
20	20241029	141145	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	5437940	2590	27.22	2100	2105	2095	2720	1470	2095	2099.59	0.10	0	0	2108	2101	2098	2091	2088	2100	2090	5	625	100	0	5	1	5310000	112	61.91	1.12	12	0.05	34.00	1874.00	2165	20231116	-2.77	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2165	-2.77	20231116	2000	5.25	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
21	20241029	131333	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	5437940	2590	27.22	2100	2105	2095	2720	1470	2095	2099.59	0.10	0	0	2108	2101	2098	2091	2088	2100	2090	5	625	100	0	5	1	5310000	112	61.91	1.12	12	0.05	34.00	1874.00	2165	20231116	-2.77	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2165	-2.77	20231116	2000	5.25	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
22	20241029	121333	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	5437940	2590	27.22	2100	2105	2095	2720	1470	2095	2099.59	0.10	0	0	2108	2101	2098	2091	2088	2100	2090	5	625	100	0	5	1	5310000	112	61.91	1.12	12	0.05	34.00	1874.00	2165	20231116	-2.77	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2165	-2.77	20231116	2000	5.25	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
23	20241029	111356	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	5416890	2580	27.12	2100	2105	2095	2720	1470	2095	2099.57	0.10	0	0	2108	2101	2098	2091	2088	2100	2090	5	625	100	0	5	1	5310000	112	61.91	1.12	12	0.05	34.00	1874.00	2165	20231116	-2.77	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2165	-2.77	20231116	2000	5.25	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
24	20241029	101331	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	1949785	929	9.76	2100	2105	2095	2720	1470	2095	2098.80	0.10	0	0	2108	2101	2098	2091	2088	2100	2090	5	625	100	0	5	1	5310000	112	61.91	1.12	12	0.02	34.00	1874.00	2165	20231116	-2.77	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2165	-2.77	20231116	2000	5.25	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
25	20241028	161316	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	19941090	9514	23.71	2105	2105	2095	2730	1470	2100	2095.97	0.10	0	-11	2103	2101	2098	2096	2093	2102	2097	5	630	100	0	5	1	5310000	111	61.62	1.12	12	0.18	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2165	-3.23	20231116	2000	4.75	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
26	20241028	151329	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	18824040	8982	22.38	2105	2105	2095	2730	1470	2100	2095.75	0.10	0	-10	2103	2101	2098	2096	2093	2102	2097	5	630	100	0	5	1	5310000	111	61.62	1.12	12	0.17	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2165	-3.23	20231116	2000	4.75	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
27	20241028	141331	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	1757725	837	2.09	2105	2105	2095	2730	1470	2100	2100.03	0.10	0	0	2103	2101	2098	2096	2093	2102	2097	5	630	100	0	5	1	5310000	112	61.91	1.12	12	0.02	34.00	1874.00	2165	20231116	-2.77	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2165	-2.77	20231116	2000	5.25	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
28	20241028	131324	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	1757725	837	2.09	2105	2105	2095	2730	1470	2100	2100.03	0.10	0	0	2103	2101	2098	2096	2093	2102	2097	5	630	100	0	5	1	5310000	112	61.91	1.12	12	0.02	34.00	1874.00	2165	20231116	-2.77	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2165	-2.77	20231116	2000	5.25	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
29	20241028	121325	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1755620	836	2.08	2105	2105	2095	2730	1470	2100	2100.02	0.10	0	0	2103	2101	2098	2096	2093	2102	2097	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.02	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
30	20241028	111114	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	430525	205	0.51	2105	2105	2100	2730	1470	2100	2100.12	0.10	0	0	2103	2101	2098	2096	2093	2102	2097	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.00	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
31	20241028	101311	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	115525	55	0.14	2105	2105	2100	2730	1470	2100	2100.45	0.10	0	0	2103	2101	2098	2096	2093	2102	2097	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.00	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
32	20241028	091321	51	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	0.10	0	0	2103	2101	2098	2096	2093	2102	2097	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.00	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
33	20241025	161323	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	84147390	40130	162.77	2095	2100	2095	2730	1470	2100	2096.87	0.10	0	-500	2106	2102	2096	2092	2086	2105	2095	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.76	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
34	20241025	151328	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	84147390	40130	162.77	2095	2100	2095	2730	1470	2100	2096.87	0.10	0	-500	2106	2102	2096	2092	2086	2105	2095	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.76	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
35	20241025	141325	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	84147390	40130	162.77	2095	2100	2095	2730	1470	2100	2096.87	0.10	0	-500	2106	2102	2096	2092	2086	2105	2095	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.76	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
36	20241025	131325	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	52645290	25129	101.92	2095	2100	2095	2730	1470	2100	2095.00	0.10	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	0	5	1	5310000	111	61.62	1.12	12	0.47	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2165	-3.23	20231116	2000	4.75	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
37	20241025	121328	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	25850240	12339	50.05	2095	2100	2095	2730	1470	2100	2095.00	0.10	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.23	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
38	20241025	111322	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	24182615	11543	46.82	2095	2100	2095	2730	1470	2100	2095.00	0.10	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	0	5	1	5310000	111	61.62	1.12	12	0.22	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2165	-3.23	20231116	2000	4.75	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
39	20241025	101323	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	24119765	11513	46.70	2095	2100	2095	2730	1470	2100	2095.00	0.10	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.22	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
40	20241025	091326	51	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	0.10	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.00	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
41	20241024	161257	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	51590505	24653	45.44	2090	2100	2090	2715	1465	2090	2092.67	0.10	0	0	2103	2096	2093	2086	2083	2095	2085	5	625	100	0	5	1	5310000	112	61.76	1.12	12	0.46	34.00	1874.00	2175	20231017	-3.45	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
42	20241024	151310	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	51590505	24653	45.44	2090	2100	2090	2715	1465	2090	2092.67	0.10	0	0	2103	2096	2093	2086	2083	2095	2085	5	625	100	0	5	1	5310000	112	61.76	1.12	12	0.46	34.00	1874.00	2175	20231017	-3.45	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
43	20241024	141256	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	51280440	24505	45.16	2090	2100	2090	2715	1465	2090	2092.65	0.10	0	0	2103	2096	2093	2086	2083	2095	2085	5	625	100	0	5	1	5310000	112	61.76	1.12	12	0.46	34.00	1874.00	2175	20231017	-3.45	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
44	20241024	131308	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	49070200	23450	43.22	2090	2100	2090	2715	1465	2090	2092.55	0.10	0	0	2103	2096	2093	2086	2083	2095	2085	5	625	100	0	5	1	5310000	111	61.62	1.12	12	0.44	34.00	1874.00	2175	20231017	-3.68	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2165	-3.23	20231116	2000	4.75	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
45	20241024	121302	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	27910700	13350	24.60	2090	2100	2090	2715	1465	2090	2090.69	0.10	0	0	2103	2096	2093	2086	2083	2095	2085	5	625	100	0	5	1	5310000	112	61.76	1.12	12	0.25	34.00	1874.00	2175	20231017	-3.45	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
46	20241024	111301	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	27278000	13048	24.05	2090	2100	2090	2715	1465	2090	2090.59	0.10	0	0	2103	2096	2093	2086	2083	2095	2085	5	625	100	0	5	1	5310000	111	61.62	1.12	12	0.25	34.00	1874.00	2175	20231017	-3.68	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2165	-3.23	20231116	2000	4.75	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
47	20241024	101135	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	24070550	11517	21.23	2090	2095	2090	2715	1465	2090	2090.00	0.10	0	0	2103	2096	2093	2086	2083	2095	2085	5	625	100	0	5	1	5310000	111	61.62	1.12	12	0.22	34.00	1874.00	2175	20231017	-3.68	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2165	-3.23	20231116	2000	4.75	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
48	20241024	091400	51	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	0.10	0	0	2103	2096	2093	2086	2083	2095	2085	5	625	100	0	5	1	5310000	111	61.47	1.12	12	0.00	34.00	1874.00	2175	20231017	-3.91	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2165	-3.46	20231116	2000	4.50	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
49	20241023	161305	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	113697600	54259	284.60	2100	2100	2090	2730	1470	2100	2095.46	0.10	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	0	5	1	5310000	111	61.47	1.12	12	1.02	34.00	1874.00	2175	20231017	-3.91	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2165	-3.46	20231116	2000	4.50	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
50	20241023	151332	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	111605500	53258	279.35	2100	2100	2090	2730	1470	2100	2095.56	0.10	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	0	5	1	5310000	111	61.47	1.12	12	1.00	34.00	1874.00	2175	20231017	-3.91	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2165	-3.46	20231116	2000	4.50	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
51	20241023	141336	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	60044240	28634	150.19	2100	2100	2095	2730	1470	2100	2096.96	0.10	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.54	34.00	1874.00	2175	20231017	-3.45	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
52	20241023	131317	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	60044240	28634	150.19	2100	2100	2095	2730	1470	2100	2096.96	0.10	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.54	34.00	1874.00	2175	20231017	-3.45	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
53	20241023	121313	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	45724910	21799	114.34	2100	2100	2095	2730	1470	2100	2097.57	0.10	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.41	34.00	1874.00	2175	20231017	-3.45	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
54	20241023	111306	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	45303810	21598	113.29	2100	2100	2095	2730	1470	2100	2097.59	0.10	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	0	5	1	5310000	111	61.62	1.12	12	0.41	34.00	1874.00	2175	20231017	-3.68	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2165	-3.23	20231116	2000	4.75	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
55	20241023	101310	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	24577965	11705	61.40	2100	2100	2095	2730	1470	2100	2099.78	0.10	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	0	5	1	5310000	111	61.62	1.12	12	0.22	34.00	1874.00	2175	20231017	-3.68	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2165	-3.23	20231116	2000	4.75	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
56	20241023	091311	51	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	0.10	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.00	34.00	1874.00	2175	20231017	-3.45	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		5386	N	N	0	N	00	N
57	20241022	161255	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	39935100	19065	33.39	2095	2100	2090	2730	1470	2100	2094.68	0.10	0	-1	2110	2105	2100	2095	2090	2105	2095	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.36	34.00	1874.00	2175	20231017	-3.45	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		5387	N	N	0	N	00	N
58	20241022	151312	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	39933000	19064	33.39	2095	2100	2090	2730	1470	2100	2094.68	0.10	0	-1	2110	2105	2100	2095	2090	2105	2095	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.36	34.00	1874.00	2175	20231017	-3.45	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		5387	N	N	0	N	00	N
59	20241022	141313	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	39933000	19064	33.39	2095	2100	2090	2730	1470	2100	2094.68	0.10	0	-1	2110	2105	2100	2095	2090	2105	2095	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.36	34.00	1874.00	2175	20231017	-3.45	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		5387	N	N	0	N	00	N
60	20241022	131311	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	31902860	15231	26.68	2095	2100	2090	2730	1470	2100	2094.60	0.10	0	-1	2110	2105	2100	2095	2090	2105	2095	5	630	100	0	5	1	5310000	111	61.47	1.12	12	0.29	34.00	1874.00	2175	20231017	-3.91	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2165	-3.46	20231116	2000	4.50	20231201	0.00	N	415580	100	5 억		5387	N	N	0	N	00	N
61	20241022	121307	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	31344825	14964	26.21	2095	2100	2090	2730	1470	2100	2094.68	0.10	0	-1	2110	2105	2100	2095	2090	2105	2095	5	630	100	0	5	1	5310000	111	61.62	1.12	12	0.28	34.00	1874.00	2175	20231017	-3.68	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2165	-3.23	20231116	2000	4.75	20231201	0.00	N	415580	100	5 억		5387	N	N	0	N	00	N
62	20241022	111302	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	31344825	14964	26.21	2095	2100	2090	2730	1470	2100	2094.68	0.10	0	-1	2110	2105	2100	2095	2090	2105	2095	5	630	100	0	5	1	5310000	111	61.62	1.12	12	0.28	34.00	1874.00	2175	20231017	-3.68	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2165	-3.23	20231116	2000	4.75	20231201	0.00	N	415580	100	5 억		5387	N	N	0	N	00	N
63	20241022	101305	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	31286165	14936	26.16	2095	2100	2090	2730	1470	2100	2094.68	0.10	0	-1	2110	2105	2100	2095	2090	2105	2095	5	630	100	0	5	1	5310000	111	61.62	1.12	12	0.28	34.00	1874.00	2175	20231017	-3.68	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2165	-3.23	20231116	2000	4.75	20231201	0.00	N	415580	100	5 억		5387	N	N	0	N	00	N
64	20241022	091304	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	25145	12	0.02	2095	2100	2095	2730	1470	2100	2095.42	0.10	0	-1	2110	2105	2100	2095	2090	2105	2095	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.00	34.00	1874.00	2175	20231017	-3.45	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		5387	N	N	0	N	00	N
65	20241021	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	119637040	57091	302.69	2100	2105	2095	2730	1470	2100	2095.55	0.10	0	-486	2116	2107	2101	2092	2086	2107	2092	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	1.08	34.00	1874.00	2175	20231017	-3.45	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		5387	N	N	0	N	00	N
66	20241021	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	119637040	57091	302.69	2100	2105	2095	2730	1470	2100	2095.55	0.10	0	-486	2116	2107	2101	2092	2086	2107	2092	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	1.08	34.00	1874.00	2175	20231017	-3.45	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		5387	N	N	0	N	00	N
67	20241021	141302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	119227550	56896	301.66	2100	2105	2095	2730	1470	2100	2095.53	0.10	0	-486	2116	2107	2101	2092	2086	2107	2092	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	1.07	34.00	1874.00	2175	20231017	-3.22	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2165	-2.77	20231116	2000	5.25	20231201	0.00	N	415580	100	5 억		5387	N	N	0	N	00	N
68	20241021	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	106476345	50824	269.47	2100	2100	2095	2730	1470	2100	2095.00	0.10	0	-486	2116	2107	2101	2092	2086	2107	2092	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.96	34.00	1874.00	2175	20231017	-3.45	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		5387	N	N	0	N	00	N
69	20241021	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	106264745	50723	268.93	2100	2100	2095	2730	1470	2100	2095.00	0.10	0	-486	2116	2107	2101	2092	2086	2107	2092	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.96	34.00	1874.00	2175	20231017	-3.45	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		5387	N	N	0	N	00	N
70	20241021	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	99357515	47426	251.45	2100	2100	2095	2730	1470	2100	2095.00	0.10	0	-486	2116	2107	2101	2092	2086	2107	2092	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.89	34.00	1874.00	2175	20231017	-3.45	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		5387	N	N	0	N	00	N
71	20241021	101256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	15559600	7427	39.38	2100	2100	2095	2730	1470	2100	2095.00	0.10	0	0	2116	2107	2101	2092	2086	2107	2092	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.14	34.00	1874.00	2175	20231017	-3.45	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		5387	N	N	0	N	00	N
72	20241021	091254	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	0.10	0	0	2116	2107	2101	2092	2086	2107	2092	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.00	34.00	1874.00	2175	20231017	-3.45	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		5387	N	N	0	N	00	N
73	20241018	161251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	39684940	18861	53.28	2100	2110	2095	2720	1470	2095	2104.07	0.10	0	-59	2118	2106	2098	2086	2078	2105	2085	5	625	100	1460	5	1	5310000	112	61.76	1.12	12	0.36	34.00	1874.00	2175	20231017	-3.45	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		5446	N	N	0	N	00	N
74	20241018	151325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	35482835	16860	47.62	2100	2110	2095	2720	1470	2095	2104.56	0.10	0	-59	2118	2106	2098	2086	2078	2105	2085	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.32	34.00	1874.00	2175	20231017	-3.68	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2165	-3.23	20231116	2000	4.75	20231201	0.00	N	415580	100	5 억		5446	N	N	0	N	00	N
75	20241018	141325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	35063830	16660	47.06	2100	2110	2100	2720	1470	2095	2104.67	0.10	0	-59	2118	2106	2098	2086	2078	2105	2085	5	625	100	1460	5	1	5310000	112	61.91	1.12	12	0.31	34.00	1874.00	2175	20231017	-3.22	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2165	-2.77	20231116	2000	5.25	20231201	0.00	N	415580	100	5 억		5446	N	N	0	N	00	N
76	20241018	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	35063830	16660	47.06	2100	2110	2100	2720	1470	2095	2104.67	0.10	0	-59	2118	2106	2098	2086	2078	2105	2085	5	625	100	1460	5	1	5310000	112	61.91	1.12	12	0.31	34.00	1874.00	2175	20231017	-3.22	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2165	-2.77	20231116	2000	5.25	20231201	0.00	N	415580	100	5 억		5446	N	N	0	N	00	N
77	20241018	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	35061725	16659	47.06	2100	2110	2100	2720	1470	2095	2104.67	0.10	0	-59	2118	2106	2098	2086	2078	2105	2085	5	625	100	1460	5	1	5310000	112	62.06	1.13	12	0.31	34.00	1874.00	2175	20231017	-2.99	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2165	-2.54	20231116	2000	5.50	20231201	0.00	N	415580	100	5 억		5446	N	N	0	N	00	N
78	20241018	111317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	35061725	16659	47.06	2100	2110	2100	2720	1470	2095	2104.67	0.10	0	-59	2118	2106	2098	2086	2078	2105	2085	5	625	100	1460	5	1	5310000	112	62.06	1.13	12	0.31	34.00	1874.00	2175	20231017	-2.99	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2165	-2.54	20231116	2000	5.50	20231201	0.00	N	415580	100	5 억		5446	N	N	0	N	00	N
79	20241018	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	8400	4	0.01	2100	2100	2100	2720	1470	2095	2100.00	0.10	0	0	2118	2106	2098	2086	2078	2105	2085	5	625	100	1460	5	1	5310000	112	61.76	1.12	12	0.00	34.00	1874.00	2175	20231017	-3.45	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		5446	N	N	0	N	00	N
80	20241018	091300	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	0.10	0	0	2118	2106	2098	2086	2078	2105	2085	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.00	34.00	1874.00	2175	20231017	-3.68	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2165	-3.23	20231116	2000	4.75	20231201	0.00	N	415580	100	5 억		5446	N	N	0	N	00	N
81	20241017	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	74427640	35402	486.83	2095	2110	2090	2715	1465	2090	2102.36	0.11	0	-227	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.67	34.00	1874.00	2175	20231010	-3.68	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2175	-3.68	20231017	2000	4.75	20231201	0.00	N	415580	100	5 억		5673	N	N	0	N	00	N
82	20241017	151259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	73952075	35175	483.70	2095	2110	2090	2715	1465	2090	2102.40	0.11	0	0	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	5310000	112	61.76	1.12	12	0.66	34.00	1874.00	2175	20231010	-3.45	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2175	-3.45	20231017	2000	5.00	20231201	0.00	N	415580	100	5 억		5673	N	N	0	N	00	N
83	20241017	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	73952075	35175	483.70	2095	2110	2090	2715	1465	2090	2102.40	0.11	0	0	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	5310000	112	61.76	1.12	12	0.66	34.00	1874.00	2175	20231010	-3.45	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2175	-3.45	20231017	2000	5.00	20231201	0.00	N	415580	100	5 억		5673	N	N	0	N	00	N
84	20241017	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	73949975	35174	483.69	2095	2110	2090	2715	1465	2090	2102.40	0.11	0	0	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.66	34.00	1874.00	2175	20231010	-3.68	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2175	-3.68	20231017	2000	4.75	20231201	0.00	N	415580	100	5 억		5673	N	N	0	N	00	N
85	20241017	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	20	2	0.96	65569975	31174	428.69	2095	2110	2090	2715	1465	2090	2103.35	0.11	0	0	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	5310000	112	62.06	1.13	12	0.59	34.00	1874.00	2175	20231010	-2.99	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2175	-2.99	20231017	2000	5.50	20231201	0.00	N	415580	100	5 억		5673	N	N	0	N	00	N
86	20241017	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	20	2	0.96	65569975	31174	428.69	2095	2110	2090	2715	1465	2090	2103.35	0.11	0	0	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	5310000	112	62.06	1.13	12	0.59	34.00	1874.00	2175	20231010	-2.99	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2175	-2.99	20231017	2000	5.50	20231201	0.00	N	415580	100	5 억		5673	N	N	0	N	00	N
87	20241017	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	65567865	31173	428.67	2095	2110	2090	2715	1465	2090	2103.35	0.11	0	0	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.59	34.00	1874.00	2175	20231010	-3.91	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2175	-3.91	20231017	2000	4.50	20231201	0.00	N	415580	100	5 억		5673	N	N	0	N	00	N
88	20241017	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	1091495	521	7.16	2095	2095	2095	2715	1465	2090	2095.00	0.11	0	0	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.01	34.00	1874.00	2175	20231010	-3.68	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2175	-3.68	20231017	2000	4.75	20231201	0.00	N	415580	100	5 억		5673	N	N	0	N	00	N
89	20241016	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	15206160	7272	9.47	2090	2100	2090	2715	1465	2090	2091.06	0.12	0	-450	2100	2095	2090	2085	2080	2092	2082	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.14	34.00	1874.00	2190	20231006	-4.57	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2175	-3.91	20231017	2000	4.50	20231201	0.00	N	415580	100	5 억		6123	N	N	0	N	00	N
90	20241016	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	14263565	6821	8.88	2090	2100	2090	2715	1465	2090	2091.13	0.12	0	0	2100	2095	2090	2085	2080	2092	2082	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.13	34.00	1874.00	2190	20231006	-4.57	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2175	-3.91	20231017	2000	4.50	20231201	0.00	N	415580	100	5 억		6123	N	N	0	N	00	N
91	20241016	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	1716065	821	1.07	2090	2100	2090	2715	1465	2090	2090.21	0.12	0	0	2100	2095	2090	2085	2080	2092	2082	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.02	34.00	1874.00	2190	20231006	-4.34	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2175	-3.68	20231017	2000	4.75	20231201	0.00	N	415580	100	5 억		6123	N	N	0	N	00	N
92	20241016	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	1716065	821	1.07	2090	2100	2090	2715	1465	2090	2090.21	0.12	0	0	2100	2095	2090	2085	2080	2092	2082	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.02	34.00	1874.00	2190	20231006	-4.34	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2175	-3.68	20231017	2000	4.75	20231201	0.00	N	415580	100	5 억		6123	N	N	0	N	00	N
93	20241016	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	1716065	821	1.07	2090	2100	2090	2715	1465	2090	2090.21	0.12	0	0	2100	2095	2090	2085	2080	2092	2082	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.02	34.00	1874.00	2190	20231006	-4.34	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2175	-3.68	20231017	2000	4.75	20231201	0.00	N	415580	100	5 억		6123	N	N	0	N	00	N
94	20241016	111246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1663690	796	1.04	2090	2100	2090	2715	1465	2090	2090.06	0.12	0	0	2100	2095	2090	2085	2080	2092	2082	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.01	34.00	1874.00	2190	20231006	-4.57	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2175	-3.91	20231017	2000	4.50	20231201	0.00	N	415580	100	5 억		6123	N	N	0	N	00	N
95	20241016	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1663690	796	1.04	2090	2100	2090	2715	1465	2090	2090.06	0.12	0	0	2100	2095	2090	2085	2080	2092	2082	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.01	34.00	1874.00	2190	20231006	-4.57	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2175	-3.91	20231017	2000	4.50	20231201	0.00	N	415580	100	5 억		6123	N	N	0	N	00	N
96	20241016	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	641630	307	0.40	2090	2090	2090	2715	1465	2090	2090.00	0.12	0	0	2100	2095	2090	2085	2080	2092	2082	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.01	34.00	1874.00	2190	20231006	-4.57	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2175	-3.91	20231017	2000	4.50	20231201	0.00	N	415580	100	5 억		6123	N	N	0	N	00	N
97	20241015	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	160718615	76826	167.55	2095	2095	2085	2720	1470	2095	2091.98	0.10	0	670	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	1.45	34.00	1874.00	2210	20231005	-5.43	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2175	-3.91	20231017	2000	4.50	20231201	0.00	N	415580	100	5 억		5453	N	N	0	N	00	N
98	20241015	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	159778115	76376	166.57	2095	2095	2085	2720	1470	2095	2091.99	0.10	0	1120	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	1.44	34.00	1874.00	2210	20231005	-5.20	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2175	-3.68	20231017	2000	4.75	20231201	0.00	N	415580	100	5 억		5453	N	N	0	N	00	N
99	20241015	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	159725740	76351	166.52	2095	2095	2085	2720	1470	2095	2091.99	0.10	0	1120	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	1.44	34.00	1874.00	2210	20231005	-5.20	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2175	-3.68	20231017	2000	4.75	20231201	0.00	N	415580	100	5 억		5453	N	N	0	N	00	N
100	20241015	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	159725740	76351	166.52	2095	2095	2085	2720	1470	2095	2091.99	0.10	0	1120	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	1.44	34.00	1874.00	2210	20231005	-5.20	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2175	-3.68	20231017	2000	4.75	20231201	0.00	N	415580	100	5 억		5453	N	N	0	N	00	N
101	20241015	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	158471615	75751	165.21	2095	2095	2085	2720	1470	2095	2092.01	0.10	0	1120	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	1.43	34.00	1874.00	2210	20231005	-5.20	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2175	-3.68	20231017	2000	4.75	20231201	0.00	N	415580	100	5 억		5453	N	N	0	N	00	N
102	20241015	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	158471615	75751	165.21	2095	2095	2085	2720	1470	2095	2092.01	0.10	0	1120	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	1.43	34.00	1874.00	2210	20231005	-5.20	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2175	-3.68	20231017	2000	4.75	20231201	0.00	N	415580	100	5 억		5453	N	N	0	N	00	N
103	20241015	101251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	111780890	53411	116.49	2095	2095	2085	2720	1470	2095	2092.84	0.10	0	1120	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	1.01	34.00	1874.00	2210	20231005	-5.20	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2175	-3.68	20231017	2000	4.75	20231201	0.00	N	415580	100	5 억		5453	N	N	0	N	00	N
104	20241015	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	36945180	17677	38.55	2095	2095	2090	2720	1470	2095	2090.01	0.10	0	-7	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.33	34.00	1874.00	2210	20231005	-5.43	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2175	-3.91	20231017	2000	4.50	20231201	0.00	N	415580	100	5 억		5453	N	N	0	N	00	N
105	20241014	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	95663775	45852	910.48	2085	2095	2085	2720	1470	2095	2086.36	0.10	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.86	34.00	1874.00	2235	20231004	-6.26	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2175	-3.68	20231017	2000	4.75	20231201	0.00	N	415580	100	5 억		5453	N	N	0	N	00	N
106	20241014	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	95651205	45846	910.37	2085	2095	2085	2720	1470	2095	2086.36	0.10	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.86	34.00	1874.00	2235	20231004	-6.49	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2175	-3.91	20231017	2000	4.50	20231201	0.00	N	415580	100	5 억		5453	N	N	0	N	00	N
107	20241014	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	92785810	44475	883.14	2085	2090	2085	2720	1470	2095	2086.25	0.10	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.84	34.00	1874.00	2235	20231004	-6.49	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2175	-3.91	20231017	2000	4.50	20231201	0.00	N	415580	100	5 억		5453	N	N	0	N	00	N
108	20241014	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	69624430	33393	663.09	2085	2090	2085	2720	1470	2095	2085.00	0.10	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.63	34.00	1874.00	2235	20231004	-6.71	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2175	-4.14	20231017	2000	4.25	20231201	0.00	N	415580	100	5 억		5453	N	N	0	N	00	N
109	20241014	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	7074430	3393	67.37	2085	2090	2085	2720	1470	2095	2085.01	0.10	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.06	34.00	1874.00	2235	20231004	-6.49	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2175	-3.91	20231017	2000	4.50	20231201	0.00	N	415580	100	5 억		5453	N	N	0	N	00	N
110	20241014	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	6759590	3242	64.38	2085	2090	2085	2720	1470	2095	2085.01	0.10	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.06	34.00	1874.00	2235	20231004	-6.71	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2175	-4.14	20231017	2000	4.25	20231201	0.00	N	415580	100	5 억		5453	N	N	0	N	00	N
111	20241014	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	4674590	2242	44.52	2085	2090	2085	2720	1470	2095	2085.01	0.10	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.04	34.00	1874.00	2235	20231004	-6.49	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2175	-3.91	20231017	2000	4.50	20231201	0.00	N	415580	100	5 억		5453	N	N	0	N	00	N
112	20241014	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	496230	238	4.73	2085	2085	2085	2720	1470	2095	2085.00	0.10	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.00	34.00	1874.00	2235	20231004	-6.71	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2175	-4.14	20231017	2000	4.25	20231201	0.00	N	415580	100	5 억		5453	N	N	0	N	00	N
113	20241011	161159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	10525295	5036	51.78	2095	2095	2090	2720	1470	2095	2090.01	0.10	0	-1700	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.09	34.00	1874.00	2235	20231004	-6.26	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2175	-3.68	20231017	2000	4.75	20231201	0.00	N	415580	100	5 억		5453	N	N	0	N	00	N
114	20241011	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	10523200	5035	51.77	2095	2095	2090	2720	1470	2095	2090.01	0.10	0	-1700	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.09	34.00	1874.00	2235	20231004	-6.49	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2175	-3.91	20231017	2000	4.50	20231201	0.00	N	415580	100	5 억		5453	N	N	0	N	00	N
115	20241011	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	8203300	3925	40.36	2095	2095	2090	2720	1470	2095	2090.01	0.10	0	-1700	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.07	34.00	1874.00	2235	20231004	-6.26	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2175	-3.68	20231017	2000	4.75	20231201	0.00	N	415580	100	5 억		5453	N	N	0	N	00	N
116	20241011	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	8201205	3924	40.35	2095	2095	2090	2720	1470	2095	2090.01	0.10	0	-1700	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.07	34.00	1874.00	2235	20231004	-6.49	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2175	-3.91	20231017	2000	4.50	20231201	0.00	N	415580	100	5 억		5453	N	N	0	N	00	N
117	20241011	121213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	8201205	3924	40.35	2095	2095	2090	2720	1470	2095	2090.01	0.10	0	-1700	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.07	34.00	1874.00	2235	20231004	-6.49	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2175	-3.91	20231017	2000	4.50	20231201	0.00	N	415580	100	5 억		5453	N	N	0	N	00	N
118	20241011	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	7358935	3521	36.21	2095	2095	2090	2720	1470	2095	2090.01	0.10	0	-1297	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.07	34.00	1874.00	2235	20231004	-6.49	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2175	-3.91	20231017	2000	4.50	20231201	0.00	N	415580	100	5 억		5453	N	N	0	N	00	N
119	20241011	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	1400340	670	6.89	2095	2095	2090	2720	1470	2095	2090.06	0.10	0	-447	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.01	34.00	1874.00	2235	20231004	-6.49	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2175	-3.91	20231017	2000	4.50	20231201	0.00	N	415580	100	5 억		5453	N	N	0	N	00	N
120	20241011	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	6285	3	0.03	2095	2095	2095	2720	1470	2095	2095.00	0.10	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.00	34.00	1874.00	2235	20231004	-6.26	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2175	-3.68	20231017	2000	4.75	20231201	0.00	N	415580	100	5 억		5453	N	N	0	N	00	N
121	20241010	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	20325310	9725	50.96	2090	2095	2090	2710	1460	2085	2090.01	0.10	0	0	2091	2087	2086	2082	2081	2087	2082	5	625	100	1450	5	1	5310000	111	61.62	1.12	12	0.18	34.00	1874.00	2260	20230926	-7.30	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2175	-3.68	20231010	2000	4.75	20231201	0.00	N	415580	100	5 억		5453	N	N	0	N	00	N
122	20241010	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	20314835	9720	50.94	2090	2095	2090	2710	1460	2085	2090.00	0.10	0	0	2091	2087	2086	2082	2081	2087	2082	5	625	100	1450	5	1	5310000	111	61.62	1.12	12	0.18	34.00	1874.00	2260	20230926	-7.30	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2175	-3.68	20231010	2000	4.75	20231201	0.00	N	415580	100	5 억		5453	N	N	0	N	00	N
123	20241010	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	20314835	9720	50.94	2090	2095	2090	2710	1460	2085	2090.00	0.10	0	0	2091	2087	2086	2082	2081	2087	2082	5	625	100	1450	5	1	5310000	111	61.62	1.12	12	0.18	34.00	1874.00	2260	20230926	-7.30	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2175	-3.68	20231010	2000	4.75	20231201	0.00	N	415580	100	5 억		5453	N	N	0	N	00	N
124	20241010	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	20314835	9720	50.94	2090	2095	2090	2710	1460	2085	2090.00	0.10	0	0	2091	2087	2086	2082	2081	2087	2082	5	625	100	1450	5	1	5310000	111	61.62	1.12	12	0.18	34.00	1874.00	2260	20230926	-7.30	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2175	-3.68	20231010	2000	4.75	20231201	0.00	N	415580	100	5 억		5453	N	N	0	N	00	N
125	20241010	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	20314835	9720	50.94	2090	2095	2090	2710	1460	2085	2090.00	0.10	0	0	2091	2087	2086	2082	2081	2087	2082	5	625	100	1450	5	1	5310000	111	61.62	1.12	12	0.18	34.00	1874.00	2260	20230926	-7.30	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2175	-3.68	20231010	2000	4.75	20231201	0.00	N	415580	100	5 억		5453	N	N	0	N	00	N
126	20241010	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	20314835	9720	50.94	2090	2095	2090	2710	1460	2085	2090.00	0.10	0	0	2091	2087	2086	2082	2081	2087	2082	5	625	100	1450	5	1	5310000	111	61.62	1.12	12	0.18	34.00	1874.00	2260	20230926	-7.30	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2175	-3.68	20231010	2000	4.75	20231201	0.00	N	415580	100	5 억		5453	N	N	0	N	00	N
127	20241010	101251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	20308550	9717	50.92	2090	2095	2090	2710	1460	2085	2090.00	0.10	0	0	2091	2087	2086	2082	2081	2087	2082	5	625	100	1450	5	1	5310000	111	61.47	1.12	12	0.18	34.00	1874.00	2260	20230926	-7.52	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2175	-3.91	20231010	2000	4.50	20231201	0.00	N	415580	100	5 억		5453	N	N	0	N	00	N
128	20241010	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	781660	374	1.96	2090	2090	2090	2710	1460	2085	2090.00	0.10	0	0	2091	2087	2086	2082	2081	2087	2082	5	625	100	1450	5	1	5310000	111	61.47	1.12	12	0.01	34.00	1874.00	2260	20230926	-7.52	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2175	-3.91	20231010	2000	4.50	20231201	0.00	N	415580	100	5 억		5453	N	N	0	N	00	N
129	20241008	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	39858120	19083	139.19	2090	2090	2085	2710	1460	2085	2088.67	0.10	0	500	2091	2087	2086	2082	2081	2087	2082	5	625	100	1450	5	1	5310000	111	61.32	1.11	12	0.36	34.00	1874.00	2260	20230926	-7.74	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2175	-4.14	20231010	2000	4.25	20231201	0.00	N	415580	100	5 억		5453	N	N	0	N	00	N
130	20241008	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	39712170	19013	138.68	2090	2090	2085	2710	1460	2085	2088.69	0.10	0	500	2091	2087	2086	2082	2081	2087	2082	5	625	100	1450	5	1	5310000	111	61.47	1.12	12	0.36	34.00	1874.00	2260	20230926	-7.52	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2175	-3.91	20231010	2000	4.50	20231201	0.00	N	415580	100	5 억		5453	N	N	0	N	00	N
131	20241008	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	39712170	19013	138.68	2090	2090	2085	2710	1460	2085	2088.69	0.10	0	500	2091	2087	2086	2082	2081	2087	2082	5	625	100	1450	5	1	5310000	111	61.47	1.12	12	0.36	34.00	1874.00	2260	20230926	-7.52	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2175	-3.91	20231010	2000	4.50	20231201	0.00	N	415580	100	5 억		5453	N	N	0	N	00	N
132	20241008	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	39710080	19012	138.67	2090	2090	2085	2710	1460	2085	2088.69	0.10	0	500	2091	2087	2086	2082	2081	2087	2082	5	625	100	1450	5	1	5310000	111	61.32	1.11	12	0.36	34.00	1874.00	2260	20230926	-7.74	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2175	-4.14	20231010	2000	4.25	20231201	0.00	N	415580	100	5 억		5453	N	N	0	N	00	N
133	20241008	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	29285080	14012	102.20	2090	2090	2090	2710	1460	2085	2090.00	0.10	0	0	2091	2087	2086	2082	2081	2087	2082	5	625	100	1450	5	1	5310000	111	61.47	1.12	12	0.26	34.00	1874.00	2260	20230926	-7.52	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2175	-3.91	20231010	2000	4.50	20231201	0.00	N	415580	100	5 억		5453	N	N	0	N	00	N
134	20241008	111246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	29285080	14012	102.20	2090	2090	2090	2710	1460	2085	2090.00	0.10	0	0	2091	2087	2086	2082	2081	2087	2082	5	625	100	1450	5	1	5310000	111	61.47	1.12	12	0.26	34.00	1874.00	2260	20230926	-7.52	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2175	-3.91	20231010	2000	4.50	20231201	0.00	N	415580	100	5 억		5453	N	N	0	N	00	N
135	20241008	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	8360	4	0.03	2090	2090	2090	2710	1460	2085	2090.00	0.10	0	0	2091	2087	2086	2082	2081	2087	2082	5	625	100	1450	5	1	5310000	111	61.47	1.12	12	0.00	34.00	1874.00	2260	20230926	-7.52	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2175	-3.91	20231010	2000	4.50	20231201	0.00	N	415580	100	5 억		5453	N	N	0	N	00	N
136	20241008	091250	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	0.10	0	0	2091	2087	2086	2082	2081	2087	2082	5	625	100	1450	5	1	5310000	111	61.32	1.11	12	0.00	34.00	1874.00	2260	20230926	-7.74	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2175	-4.14	20231010	2000	4.25	20231201	0.00	N	415580	100	5 억		5453	N	N	0	N	00	N
137	20241007	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	28623750	13710	27.86	2090	2090	2085	2720	1470	2095	2087.80	0.10	0	-40	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.26	34.00	1874.00	2270	20230922	-8.15	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2175	-4.14	20231010	2000	4.25	20231201	0.00	N	415580	100	5 억		5494	N	N	0	N	00	N
138	20241007	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	28527815	13664	27.77	2090	2090	2085	2720	1470	2095	2087.81	0.10	0	1	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.26	34.00	1874.00	2270	20230922	-8.15	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2175	-4.14	20231010	2000	4.25	20231201	0.00	N	415580	100	5 억		5494	N	N	0	N	00	N
139	20241007	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	16453570	7873	16.00	2090	2090	2085	2720	1470	2095	2089.87	0.10	0	1	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.15	34.00	1874.00	2270	20230922	-8.15	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2175	-4.14	20231010	2000	4.25	20231201	0.00	N	415580	100	5 억		5494	N	N	0	N	00	N
140	20241007	131204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	16015670	7663	15.57	2090	2090	2090	2720	1470	2095	2090.00	0.10	0	1	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.14	34.00	1874.00	2270	20230922	-7.93	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2175	-3.91	20231010	2000	4.50	20231201	0.00	N	415580	100	5 억		5494	N	N	0	N	00	N
141	20241007	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	16015670	7663	15.57	2090	2090	2090	2720	1470	2095	2090.00	0.10	0	1	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.14	34.00	1874.00	2270	20230922	-7.93	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2175	-3.91	20231010	2000	4.50	20231201	0.00	N	415580	100	5 억		5494	N	N	0	N	00	N
142	20241007	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	16009400	7660	15.57	2090	2090	2090	2720	1470	2095	2090.00	0.10	0	1	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.14	34.00	1874.00	2270	20230922	-7.93	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2175	-3.91	20231010	2000	4.50	20231201	0.00	N	415580	100	5 억		5494	N	N	0	N	00	N
143	20241007	101141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	15915350	7615	15.47	2090	2090	2090	2720	1470	2095	2090.00	0.10	0	1	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.14	34.00	1874.00	2270	20230922	-7.93	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2175	-3.91	20231010	2000	4.50	20231201	0.00	N	415580	100	5 억		5494	N	N	0	N	00	N
144	20241007	091225	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	0.10	0	0	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.00	34.00	1874.00	2270	20230922	-7.71	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2175	-3.68	20231010	2000	4.75	20231201	0.00	N	415580	100	5 억		5494	N	N	0	N	00	N
145	20241004	161106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	102735240	49210	348.81	2090	2095	2085	2715	1465	2090	2087.69	0.11	0	73	2093	2091	2088	2086	2083	2092	2087	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.93	34.00	1874.00	2275	20230921	-7.91	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2235	-6.26	20231004	2000	4.75	20231201	0.00	N	415580	100	5 억		5854	N	N	0	N	00	N
146	20241004	151124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	51517670	24704	175.11	2090	2090	2085	2715	1465	2090	2085.40	0.11	0	872	2093	2091	2088	2086	2083	2092	2087	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.47	34.00	1874.00	2275	20230921	-8.13	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2235	-6.49	20231004	2000	4.50	20231201	0.00	N	415580	100	5 억		5854	N	N	0	N	00	N
147	20241004	141108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	49275100	23631	167.50	2090	2090	2085	2715	1465	2090	2085.19	0.11	0	301	2093	2091	2088	2086	2083	2092	2087	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.45	34.00	1874.00	2275	20230921	-8.35	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2235	-6.71	20231004	2000	4.25	20231201	0.00	N	415580	100	5 억		5854	N	N	0	N	00	N
148	20241004	131122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	49275100	23631	167.50	2090	2090	2085	2715	1465	2090	2085.19	0.11	0	301	2093	2091	2088	2086	2083	2092	2087	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.45	34.00	1874.00	2275	20230921	-8.35	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2235	-6.71	20231004	2000	4.25	20231201	0.00	N	415580	100	5 억		5854	N	N	0	N	00	N
149	20241004	121117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	49266745	23627	167.47	2090	2090	2085	2715	1465	2090	2085.19	0.11	0	301	2093	2091	2088	2086	2083	2092	2087	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.44	34.00	1874.00	2275	20230921	-8.13	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2235	-6.49	20231004	2000	4.50	20231201	0.00	N	415580	100	5 억		5854	N	N	0	N	00	N
150	20241004	111108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	49266745	23627	167.47	2090	2090	2085	2715	1465	2090	2085.19	0.11	0	301	2093	2091	2088	2086	2083	2092	2087	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.44	34.00	1874.00	2275	20230921	-8.13	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2235	-6.49	20231004	2000	4.50	20231201	0.00	N	415580	100	5 억		5854	N	N	0	N	00	N
151	20241004	101114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	49266745	23627	167.47	2090	2090	2085	2715	1465	2090	2085.19	0.11	0	301	2093	2091	2088	2086	2083	2092	2087	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.44	34.00	1874.00	2275	20230921	-8.13	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2235	-6.49	20231004	2000	4.50	20231201	0.00	N	415580	100	5 억		5854	N	N	0	N	00	N
152	20241004	091118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	3932560	1884	13.35	2090	2090	2085	2715	1465	2090	2087.35	0.11	0	-131	2093	2091	2088	2086	2083	2092	2087	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.04	34.00	1874.00	2275	20230921	-8.35	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2235	-6.71	20231004	2000	4.25	20231201	0.00	N	415580	100	5 억		5854	N	N	0	N	00	N
153	20241002	161104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	29471635	14108	51.20	2090	2090	2085	2715	1465	2090	2089.00	0.11	0	1001	2100	2095	2090	2085	2080	2095	2085	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.27	34.00	1874.00	2275	20230921	-8.13	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2235	-6.49	20231004	2000	4.50	20231201	0.00	N	415580	100	5 억		5854	N	N	0	N	00	N
154	20241002	151120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	27381635	13108	47.57	2090	2090	2085	2715	1465	2090	2088.93	0.11	0	1001	2100	2095	2090	2085	2080	2095	2085	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.25	34.00	1874.00	2275	20230921	-8.13	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2235	-6.49	20231004	2000	4.50	20231201	0.00	N	415580	100	5 억		5854	N	N	0	N	00	N
155	20241002	141120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	21506100	10290	37.34	2090	2090	2090	2715	1465	2090	2090.00	0.11	0	1001	2100	2095	2090	2085	2080	2095	2085	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.19	34.00	1874.00	2275	20230921	-8.13	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2235	-6.49	20231004	2000	4.50	20231201	0.00	N	415580	100	5 억		5854	N	N	0	N	00	N
156	20241002	131109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	20461100	9790	35.53	2090	2090	2090	2715	1465	2090	2090.00	0.11	0	1001	2100	2095	2090	2085	2080	2095	2085	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.18	34.00	1874.00	2275	20230921	-8.13	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2235	-6.49	20231004	2000	4.50	20231201	0.00	N	415580	100	5 억		5854	N	N	0	N	00	N
157	20241002	121109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	13369730	6397	23.21	2090	2090	2090	2715	1465	2090	2090.00	0.11	0	1	2100	2095	2090	2085	2080	2095	2085	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.12	34.00	1874.00	2275	20230921	-8.13	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2235	-6.49	20231004	2000	4.50	20231201	0.00	N	415580	100	5 억		5854	N	N	0	N	00	N
158	20241002	111056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	5009730	2397	8.70	2090	2090	2090	2715	1465	2090	2090.00	0.11	0	1	2100	2095	2090	2085	2080	2095	2085	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.05	34.00	1874.00	2275	20230921	-8.13	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2235	-6.49	20231004	2000	4.50	20231201	0.00	N	415580	100	5 억		5854	N	N	0	N	00	N
159	20241002	101052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	10450	5	0.02	2090	2090	2090	2715	1465	2090	2090.00	0.11	0	1	2100	2095	2090	2085	2080	2095	2085	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.00	34.00	1874.00	2275	20230921	-8.13	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2235	-6.49	20231004	2000	4.50	20231201	0.00	N	415580	100	5 억		5854	N	N	0	N	00	N
160	20241002	091052	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	0.11	0	0	2100	2095	2090	2085	2080	2095	2085	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.00	34.00	1874.00	2275	20230921	-8.13	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2235	-6.49	20231004	2000	4.50	20231201	0.00	N	415580	100	5 억		5854	N	N	0	N	00	N