KissMeData/425290/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	161407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	11575870	5482	41.79	2135	2135	2105	2755	1485	2120	2111.61	0.38	0	190	2143	2131	2123	2111	2103	2127	2107	6	635	100	1520	5	1	5520000	117	57.30	1.08	12	0.10	37.00	1962.00	2675	20231204	-20.75	2085	20241016	1.68	2480	-14.52	20240726	2085	1.68	20241016	2675	-20.75	20231204	2085	1.68	20241016	0.00	N	425290	100	5 억		20987	N	N	0	N	00	N
3	20241031	151429	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	10753310	5094	38.84	2135	2135	2105	2755	1485	2120	2110.98	0.38	0	190	2143	2131	2123	2111	2103	2127	2107	6	635	100	1520	5	1	5520000	117	57.43	1.08	12	0.09	37.00	1962.00	2675	20231204	-20.56	2085	20241016	1.92	2480	-14.31	20240726	2085	1.92	20241016	2675	-20.56	20231204	2085	1.92	20241016	0.00	N	425290	100	5 억		20987	N	N	0	N	00	N
4	20241031	141427	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	10753310	5094	38.84	2135	2135	2105	2755	1485	2120	2110.98	0.38	0	190	2143	2131	2123	2111	2103	2127	2107	6	635	100	1520	5	1	5520000	117	57.43	1.08	12	0.09	37.00	1962.00	2675	20231204	-20.56	2085	20241016	1.92	2480	-14.31	20240726	2085	1.92	20241016	2675	-20.56	20231204	2085	1.92	20241016	0.00	N	425290	100	5 억		20987	N	N	0	N	00	N
5	20241031	131429	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	8605745	4081	31.11	2135	2135	2105	2755	1485	2120	2108.73	0.38	0	276	2143	2131	2123	2111	2103	2127	2107	6	635	100	1520	5	1	5520000	117	57.43	1.08	12	0.07	37.00	1962.00	2675	20231204	-20.56	2085	20241016	1.92	2480	-14.31	20240726	2085	1.92	20241016	2675	-20.56	20231204	2085	1.92	20241016	0.00	N	425290	100	5 억		20987	N	N	0	N	00	N
6	20241031	121424	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	8605745	4081	31.11	2135	2135	2105	2755	1485	2120	2108.73	0.38	0	276	2143	2131	2123	2111	2103	2127	2107	6	635	100	1520	5	1	5520000	117	57.43	1.08	12	0.07	37.00	1962.00	2675	20231204	-20.56	2085	20241016	1.92	2480	-14.31	20240726	2085	1.92	20241016	2675	-20.56	20231204	2085	1.92	20241016	0.00	N	425290	100	5 억		20987	N	N	0	N	00	N
7	20241031	111424	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	6392615	3030	23.10	2135	2135	2105	2755	1485	2120	2109.77	0.38	0	276	2143	2131	2123	2111	2103	2127	2107	6	635	100	1520	5	1	5520000	117	57.43	1.08	12	0.05	37.00	1962.00	2675	20231204	-20.56	2085	20241016	1.92	2480	-14.31	20240726	2085	1.92	20241016	2675	-20.56	20231204	2085	1.92	20241016	0.00	N	425290	100	5 억		20987	N	N	0	N	00	N
8	20241031	101427	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	1085940	511	3.90	2135	2135	2125	2755	1485	2120	2125.13	0.38	0	-3	2143	2131	2123	2111	2103	2127	2107	6	635	100	1520	5	1	5520000	118	57.57	1.09	12	0.01	37.00	1962.00	2675	20231204	-20.37	2085	20241016	2.16	2480	-14.11	20240726	2085	2.16	20241016	2675	-20.37	20231204	2085	2.16	20241016	0.00	N	425290	100	5 억		20987	N	N	0	N	00	N
9	20241031	091424	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	10675	5	0.04	2135	2135	2135	2755	1485	2120	2135.00	0.38	0	0	2143	2131	2123	2111	2103	2127	2107	6	635	100	1520	5	1	5520000	118	57.70	1.09	12	0.00	37.00	1962.00	2675	20231204	-20.19	2085	20241016	2.40	2480	-13.91	20240726	2085	2.40	20241016	2675	-20.19	20231204	2085	2.40	20241016	0.00	N	425290	100	5 억		20987	N	N	0	N	00	N
10	20241030	161418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	27904345	13117	47.68	2135	2135	2115	2765	1495	2130	2127.34	0.38	0	51	2153	2141	2123	2111	2093	2132	2102	6	635	100	1530	5	1	5520000	117	57.30	1.08	12	0.24	37.00	1962.00	2675	20231204	-20.75	2085	20241016	1.68	2480	-14.52	20240726	2085	1.68	20241016	2675	-20.75	20231204	2085	1.68	20241016	0.00	N	425290	100	5 억		20936	N	N	0	N	00	N
11	20241030	151454	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	27147505	12760	46.39	2135	2135	2115	2765	1495	2130	2127.55	0.38	0	403	2153	2141	2123	2111	2093	2132	2102	6	635	100	1530	5	1	5520000	118	57.57	1.09	12	0.23	37.00	1962.00	2675	20231204	-20.37	2085	20241016	2.16	2480	-14.11	20240726	2085	2.16	20241016	2675	-20.37	20231204	2085	2.16	20241016	0.00	N	425290	100	5 억		20936	N	N	0	N	00	N
12	20241030	141428	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	25426005	11948	43.43	2135	2135	2120	2765	1495	2130	2128.06	0.38	0	4	2153	2141	2123	2111	2093	2132	2102	6	635	100	1530	5	1	5520000	117	57.30	1.08	12	0.22	37.00	1962.00	2675	20231204	-20.75	2085	20241016	1.68	2480	-14.52	20240726	2085	1.68	20241016	2675	-20.75	20231204	2085	1.68	20241016	0.00	N	425290	100	5 억		20936	N	N	0	N	00	N
13	20241030	131436	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	15396780	7234	26.30	2135	2135	2125	2765	1495	2130	2128.39	0.38	0	4	2153	2141	2123	2111	2093	2132	2102	6	635	100	1530	5	1	5520000	118	57.70	1.09	12	0.13	37.00	1962.00	2675	20231204	-20.19	2085	20241016	2.40	2480	-13.91	20240726	2085	2.40	20241016	2675	-20.19	20231204	2085	2.40	20241016	0.00	N	425290	100	5 억		20936	N	N	0	N	00	N
14	20241030	121453	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	14946960	7023	25.53	2135	2135	2125	2765	1495	2130	2128.29	0.38	0	4	2153	2141	2123	2111	2093	2132	2102	6	635	100	1530	5	1	5520000	118	57.70	1.09	12	0.13	37.00	1962.00	2675	20231204	-20.19	2085	20241016	2.40	2480	-13.91	20240726	2085	2.40	20241016	2675	-20.19	20231204	2085	2.40	20241016	0.00	N	425290	100	5 억		20936	N	N	0	N	00	N
15	20241030	111430	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	14946960	7023	25.53	2135	2135	2125	2765	1495	2130	2128.29	0.38	0	4	2153	2141	2123	2111	2093	2132	2102	6	635	100	1530	5	1	5520000	118	57.70	1.09	12	0.13	37.00	1962.00	2675	20231204	-20.19	2085	20241016	2.40	2480	-13.91	20240726	2085	2.40	20241016	2675	-20.19	20231204	2085	2.40	20241016	0.00	N	425290	100	5 억		20936	N	N	0	N	00	N
16	20241030	101420	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	13777580	6474	23.53	2135	2135	2125	2765	1495	2130	2128.14	0.38	0	4	2153	2141	2123	2111	2093	2132	2102	6	635	100	1530	5	1	5520000	118	57.70	1.09	12	0.12	37.00	1962.00	2675	20231204	-20.19	2085	20241016	2.40	2480	-13.91	20240726	2085	2.40	20241016	2675	-20.19	20231204	2085	2.40	20241016	0.00	N	425290	100	5 억		20936	N	N	0	N	00	N
17	20241030	091429	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	249720	117	0.43	2135	2135	2130	2765	1495	2130	2134.36	0.38	0	-1	2153	2141	2123	2111	2093	2132	2102	6	635	100	1530	5	1	5520000	118	57.70	1.09	12	0.00	37.00	1962.00	2675	20231204	-20.19	2085	20241016	2.40	2480	-13.91	20240726	2085	2.40	20241016	2675	-20.19	20231204	2085	2.40	20241016	0.00	N	425290	100	5 억		20936	N	N	0	N	00	N
18	20241029	161333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	58564625	27508	63.65	2135	2135	2105	2765	1495	2130	2129.00	0.38	0	-1	2163	2146	2123	2106	2083	2155	2115	6	635	100	1530	5	1	5520000	118	57.57	1.09	12	0.50	37.00	1962.00	2675	20231204	-20.37	2085	20241016	2.16	2480	-14.11	20240726	2085	2.16	20241016	2675	-20.37	20231204	2085	2.16	20241016	0.00	N	425290	100	5 억		20937	N	N	0	N	00	N
19	20241029	151355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	58522025	27488	63.60	2135	2135	2105	2765	1495	2130	2129.00	0.38	0	-1	2163	2146	2123	2106	2083	2155	2115	6	635	100	1530	5	1	5520000	118	57.57	1.09	12	0.50	37.00	1962.00	2675	20231204	-20.37	2085	20241016	2.16	2480	-14.11	20240726	2085	2.16	20241016	2675	-20.37	20231204	2085	2.16	20241016	0.00	N	425290	100	5 억		20937	N	N	0	N	00	N
20	20241029	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	58283965	27376	63.35	2135	2135	2105	2765	1495	2130	2129.02	0.38	0	-1	2163	2146	2123	2106	2083	2155	2115	6	635	100	1530	5	1	5520000	118	57.57	1.09	12	0.50	37.00	1962.00	2675	20231204	-20.37	2085	20241016	2.16	2480	-14.11	20240726	2085	2.16	20241016	2675	-20.37	20231204	2085	2.16	20241016	0.00	N	425290	100	5 억		20937	N	N	0	N	00	N
21	20241029	131343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	57442455	26980	62.43	2135	2135	2105	2765	1495	2130	2129.08	0.38	0	-1	2163	2146	2123	2106	2083	2155	2115	6	635	100	1530	5	1	5520000	118	57.57	1.09	12	0.49	37.00	1962.00	2675	20231204	-20.37	2085	20241016	2.16	2480	-14.11	20240726	2085	2.16	20241016	2675	-20.37	20231204	2085	2.16	20241016	0.00	N	425290	100	5 억		20937	N	N	0	N	00	N
22	20241029	121343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	41608035	19546	45.23	2135	2135	2105	2765	1495	2130	2128.72	0.38	0	-1	2163	2146	2123	2106	2083	2155	2115	6	635	100	1530	5	1	5520000	118	57.70	1.09	12	0.35	37.00	1962.00	2675	20231204	-20.19	2085	20241016	2.40	2480	-13.91	20240726	2085	2.40	20241016	2675	-20.19	20231204	2085	2.40	20241016	0.00	N	425290	100	5 억		20937	N	N	0	N	00	N
23	20241029	111407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	38623910	18145	41.99	2135	2135	2105	2765	1495	2130	2128.63	0.38	0	-1	2163	2146	2123	2106	2083	2155	2115	6	635	100	1530	5	1	5520000	118	57.57	1.09	12	0.33	37.00	1962.00	2675	20231204	-20.37	2085	20241016	2.16	2480	-14.11	20240726	2085	2.16	20241016	2675	-20.37	20231204	2085	2.16	20241016	0.00	N	425290	100	5 억		20937	N	N	0	N	00	N
24	20241029	101341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	31215770	14667	33.94	2135	2135	2105	2765	1495	2130	2128.30	0.38	0	-1	2163	2146	2123	2106	2083	2155	2115	6	635	100	1530	5	1	5520000	118	57.70	1.09	12	0.27	37.00	1962.00	2675	20231204	-20.19	2085	20241016	2.40	2480	-13.91	20240726	2085	2.40	20241016	2675	-20.19	20231204	2085	2.40	20241016	0.00	N	425290	100	5 억		20937	N	N	0	N	00	N
25	20241028	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	91739070	43217	171.55	2100	2140	2100	2760	1490	2125	2122.75	0.38	0	9933	2151	2137	2121	2107	2091	2130	2100	6	635	100	1530	5	1	5520000	118	57.57	1.09	12	0.78	37.00	1962.00	2675	20231204	-20.37	2085	20241016	2.16	2480	-14.11	20240726	2085	2.16	20241016	2675	-20.37	20231204	2085	2.16	20241016	0.00	N	425290	100	5 억		21004	N	N	0	N	00	N
26	20241028	151339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	65726490	30958	122.89	2100	2140	2100	2760	1490	2125	2123.09	0.38	0	5335	2151	2137	2121	2107	2091	2130	2100	6	635	100	1530	5	1	5520000	118	57.57	1.09	12	0.56	37.00	1962.00	2675	20231204	-20.37	2085	20241016	2.16	2480	-14.11	20240726	2085	2.16	20241016	2675	-20.37	20231204	2085	2.16	20241016	0.00	N	425290	100	5 억		21004	N	N	0	N	00	N
27	20241028	141341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	48869215	23029	91.41	2100	2140	2100	2760	1490	2125	2122.07	0.38	0	-65	2151	2137	2121	2107	2091	2130	2100	6	635	100	1530	5	1	5520000	117	57.43	1.08	12	0.42	37.00	1962.00	2675	20231204	-20.56	2085	20241016	1.92	2480	-14.31	20240726	2085	1.92	20241016	2675	-20.56	20231204	2085	1.92	20241016	0.00	N	425290	100	5 억		21004	N	N	0	N	00	N
28	20241028	131334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	42278895	19921	79.08	2100	2140	2100	2760	1490	2125	2122.33	0.38	0	-65	2151	2137	2121	2107	2091	2130	2100	6	635	100	1530	5	1	5520000	118	57.70	1.09	12	0.36	37.00	1962.00	2675	20231204	-20.19	2085	20241016	2.40	2480	-13.91	20240726	2085	2.40	20241016	2675	-20.19	20231204	2085	2.40	20241016	0.00	N	425290	100	5 억		21004	N	N	0	N	00	N
29	20241028	121335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	1148840	546	2.17	2100	2140	2100	2760	1490	2125	2104.10	0.38	0	-72	2151	2137	2121	2107	2091	2130	2100	6	635	100	1530	5	1	5520000	118	57.70	1.09	12	0.01	37.00	1962.00	2675	20231204	-20.19	2085	20241016	2.40	2480	-13.91	20240726	2085	2.40	20241016	2675	-20.19	20231204	2085	2.40	20241016	0.00	N	425290	100	5 억		21004	N	N	0	N	00	N
30	20241028	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	1108535	527	2.09	2100	2140	2100	2760	1490	2125	2103.48	0.38	0	-68	2151	2137	2121	2107	2091	2130	2100	6	635	100	1530	5	1	5520000	118	57.70	1.09	12	0.01	37.00	1962.00	2675	20231204	-20.19	2085	20241016	2.40	2480	-13.91	20240726	2085	2.40	20241016	2675	-20.19	20231204	2085	2.40	20241016	0.00	N	425290	100	5 억		21004	N	N	0	N	00	N
31	20241028	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	1108535	527	2.09	2100	2140	2100	2760	1490	2125	2103.48	0.38	0	-68	2151	2137	2121	2107	2091	2130	2100	6	635	100	1530	5	1	5520000	118	57.70	1.09	12	0.01	37.00	1962.00	2675	20231204	-20.19	2085	20241016	2.40	2480	-13.91	20240726	2085	2.40	20241016	2675	-20.19	20231204	2085	2.40	20241016	0.00	N	425290	100	5 억		21004	N	N	0	N	00	N
32	20241028	091331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	1010550	481	1.91	2100	2125	2100	2760	1490	2125	2100.94	0.38	0	-68	2151	2137	2121	2107	2091	2130	2100	6	635	100	1530	5	1	5520000	117	57.43	1.08	12	0.01	37.00	1962.00	2675	20231204	-20.56	2085	20241016	1.92	2480	-14.31	20240726	2085	1.92	20241016	2675	-20.56	20231204	2085	1.92	20241016	0.00	N	425290	100	5 억		21004	N	N	0	N	00	N
33	20241025	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	53568615	25192	84.71	2130	2135	2105	2740	1480	2110	2126.41	0.38	0	-161	2153	2131	2118	2096	2083	2125	2090	6	630	100	1510	5	1	5520000	117	57.43	1.08	12	0.46	37.00	1962.00	2715	20231018	-21.73	2085	20241016	1.92	2480	-14.31	20240726	2085	1.92	20241016	2675	-20.56	20231204	2085	1.92	20241016	0.00	N	425290	100	5 억		21165	N	N	0	N	00	N
34	20241025	151338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	51393945	24169	81.27	2130	2135	2105	2740	1480	2110	2126.44	0.38	0	214	2153	2131	2118	2096	2083	2125	2090	6	630	100	1510	5	1	5520000	118	57.57	1.09	12	0.44	37.00	1962.00	2715	20231018	-21.55	2085	20241016	2.16	2480	-14.11	20240726	2085	2.16	20241016	2675	-20.37	20231204	2085	2.16	20241016	0.00	N	425290	100	5 억		21165	N	N	0	N	00	N
35	20241025	141334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	25	2	1.18	28571720	13464	45.27	2130	2135	2105	2740	1480	2110	2122.08	0.38	0	-157	2153	2131	2118	2096	2083	2125	2090	6	630	100	1510	5	1	5520000	118	57.70	1.09	12	0.24	37.00	1962.00	2715	20231018	-21.36	2085	20241016	2.40	2480	-13.91	20240726	2085	2.40	20241016	2675	-20.19	20231204	2085	2.40	20241016	0.00	N	425290	100	5 억		21165	N	N	0	N	00	N
36	20241025	131335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	22211710	10485	35.26	2130	2130	2105	2740	1480	2110	2118.43	0.38	0	-154	2153	2131	2118	2096	2083	2125	2090	6	630	100	1510	5	1	5520000	117	57.30	1.08	12	0.19	37.00	1962.00	2715	20231018	-21.92	2085	20241016	1.68	2480	-14.52	20240726	2085	1.68	20241016	2675	-20.75	20231204	2085	1.68	20241016	0.00	N	425290	100	5 억		21165	N	N	0	N	00	N
37	20241025	121338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	14276070	6743	22.67	2130	2130	2105	2740	1480	2110	2117.17	0.38	0	-154	2153	2131	2118	2096	2083	2125	2090	6	630	100	1510	5	1	5520000	118	57.57	1.09	12	0.12	37.00	1962.00	2715	20231018	-21.55	2085	20241016	2.16	2480	-14.11	20240726	2085	2.16	20241016	2675	-20.37	20231204	2085	2.16	20241016	0.00	N	425290	100	5 억		21165	N	N	0	N	00	N
38	20241025	111332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	14269695	6740	22.66	2130	2130	2105	2740	1480	2110	2117.17	0.38	0	-154	2153	2131	2118	2096	2083	2125	2090	6	630	100	1510	5	1	5520000	118	57.57	1.09	12	0.12	37.00	1962.00	2715	20231018	-21.55	2085	20241016	2.16	2480	-14.11	20240726	2085	2.16	20241016	2675	-20.37	20231204	2085	2.16	20241016	0.00	N	425290	100	5 억		21165	N	N	0	N	00	N
39	20241025	101333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	2340930	1100	3.70	2130	2130	2105	2740	1480	2110	2128.12	0.38	0	-154	2153	2131	2118	2096	2083	2125	2090	6	630	100	1510	5	1	5520000	118	57.57	1.09	12	0.02	37.00	1962.00	2715	20231018	-21.55	2085	20241016	2.16	2480	-14.11	20240726	2085	2.16	20241016	2675	-20.37	20231204	2085	2.16	20241016	0.00	N	425290	100	5 억		21165	N	N	0	N	00	N
40	20241025	091335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	8520	4	0.01	2130	2130	2130	2740	1480	2110	2130.00	0.38	0	0	2153	2131	2118	2096	2083	2125	2090	6	630	100	1510	5	1	5520000	118	57.57	1.09	12	0.00	37.00	1962.00	2715	20231018	-21.55	2085	20241016	2.16	2480	-14.11	20240726	2085	2.16	20241016	2675	-20.37	20231204	2085	2.16	20241016	0.00	N	425290	100	5 억		21165	N	N	0	N	00	N
41	20241024	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	63035675	29740	405.18	2125	2140	2105	2745	1485	2115	2119.56	0.39	0	-192	2125	2120	2110	2105	2095	2122	2107	6	630	100	1520	5	1	5520000	116	57.03	1.08	12	0.54	37.00	1962.00	2715	20231018	-22.28	2085	20241016	1.20	2480	-14.92	20240726	2085	1.20	20241016	2675	-21.12	20231204	2085	1.20	20241016	0.00	N	425290	100	5 억		21357	N	N	0	N	00	N
42	20241024	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	60925035	28741	391.57	2125	2140	2105	2745	1485	2115	2119.80	0.39	0	306	2125	2120	2110	2105	2095	2122	2107	6	630	100	1520	5	1	5520000	117	57.30	1.08	12	0.52	37.00	1962.00	2715	20231018	-21.92	2085	20241016	1.68	2480	-14.52	20240726	2085	1.68	20241016	2675	-20.75	20231204	2085	1.68	20241016	0.00	N	425290	100	5 억		21357	N	N	0	N	00	N
43	20241024	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	25461310	12023	163.80	2125	2140	2105	2745	1485	2115	2117.72	0.39	0	-43	2125	2120	2110	2105	2095	2122	2107	6	630	100	1520	5	1	5520000	117	57.30	1.08	12	0.22	37.00	1962.00	2715	20231018	-21.92	2085	20241016	1.68	2480	-14.52	20240726	2085	1.68	20241016	2675	-20.75	20231204	2085	1.68	20241016	0.00	N	425290	100	5 억		21357	N	N	0	N	00	N
44	20241024	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	21104690	9968	135.80	2125	2140	2105	2745	1485	2115	2117.24	0.39	0	-43	2125	2120	2110	2105	2095	2122	2107	6	630	100	1520	5	1	5520000	117	57.43	1.08	12	0.18	37.00	1962.00	2715	20231018	-21.73	2085	20241016	1.92	2480	-14.31	20240726	2085	1.92	20241016	2675	-20.56	20231204	2085	1.92	20241016	0.00	N	425290	100	5 억		21357	N	N	0	N	00	N
45	20241024	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	20802940	9826	133.87	2125	2140	2105	2745	1485	2115	2117.13	0.39	0	-43	2125	2120	2110	2105	2095	2122	2107	6	630	100	1520	5	1	5520000	117	57.43	1.08	12	0.18	37.00	1962.00	2715	20231018	-21.73	2085	20241016	1.92	2480	-14.31	20240726	2085	1.92	20241016	2675	-20.56	20231204	2085	1.92	20241016	0.00	N	425290	100	5 억		21357	N	N	0	N	00	N
46	20241024	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	18970625	8964	122.13	2125	2140	2105	2745	1485	2115	2116.31	0.39	0	-43	2125	2120	2110	2105	2095	2122	2107	6	630	100	1520	5	1	5520000	118	57.57	1.09	12	0.16	37.00	1962.00	2715	20231018	-21.55	2085	20241016	2.16	2480	-14.11	20240726	2085	2.16	20241016	2675	-20.37	20231204	2085	2.16	20241016	0.00	N	425290	100	5 억		21357	N	N	0	N	00	N
47	20241024	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	7439440	3522	47.98	2125	2125	2105	2745	1485	2115	2112.28	0.39	0	-202	2125	2120	2110	2105	2095	2122	2107	6	630	100	1520	5	1	5520000	116	57.03	1.08	12	0.06	37.00	1962.00	2715	20231018	-22.28	2085	20241016	1.20	2480	-14.92	20240726	2085	1.20	20241016	2675	-21.12	20231204	2085	1.20	20241016	0.00	N	425290	100	5 억		21357	N	N	0	N	00	N
48	20241024	091411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	4258885	2017	27.48	2125	2125	2105	2745	1485	2115	2111.49	0.39	0	-202	2125	2120	2110	2105	2095	2122	2107	6	630	100	1520	5	1	5520000	117	57.16	1.08	12	0.04	37.00	1962.00	2715	20231018	-22.10	2085	20241016	1.44	2480	-14.72	20240726	2085	1.44	20241016	2675	-20.93	20231204	2085	1.44	20241016	0.00	N	425290	100	5 억		21357	N	N	0	N	00	N
49	20241023	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	15493690	7340	76.91	2110	2115	2100	2735	1475	2105	2110.86	0.39	0	-1	2118	2111	2103	2096	2088	2115	2100	6	630	100	1510	5	1	5520000	117	57.16	1.08	12	0.13	37.00	1962.00	2715	20231018	-22.10	2085	20241016	1.44	2480	-14.72	20240726	2085	1.44	20241016	2675	-20.93	20231204	2085	1.44	20241016	0.00	N	425290	100	5 억		21358	N	N	0	N	00	N
50	20241023	151342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	5842945	2777	29.10	2110	2110	2100	2735	1475	2105	2104.05	0.39	0	90	2118	2111	2103	2096	2088	2115	2100	6	630	100	1510	5	1	5520000	116	57.03	1.08	12	0.05	37.00	1962.00	2715	20231018	-22.28	2085	20241016	1.20	2480	-14.92	20240726	2085	1.20	20241016	2675	-21.12	20231204	2085	1.20	20241016	0.00	N	425290	100	5 억		21358	N	N	0	N	00	N
51	20241023	141346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	5735585	2726	28.56	2110	2110	2100	2735	1475	2105	2104.03	0.39	0	90	2118	2111	2103	2096	2088	2115	2100	6	630	100	1510	5	1	5520000	116	57.03	1.08	12	0.05	37.00	1962.00	2715	20231018	-22.28	2085	20241016	1.20	2480	-14.92	20240726	2085	1.20	20241016	2675	-21.12	20231204	2085	1.20	20241016	0.00	N	425290	100	5 억		21358	N	N	0	N	00	N
52	20241023	131326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	5731370	2724	28.54	2110	2110	2100	2735	1475	2105	2104.03	0.39	0	90	2118	2111	2103	2096	2088	2115	2100	6	630	100	1510	5	1	5520000	116	57.03	1.08	12	0.05	37.00	1962.00	2715	20231018	-22.28	2085	20241016	1.20	2480	-14.92	20240726	2085	1.20	20241016	2675	-21.12	20231204	2085	1.20	20241016	0.00	N	425290	100	5 억		21358	N	N	0	N	00	N
53	20241023	121322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	5518760	2623	27.48	2110	2110	2100	2735	1475	2105	2103.99	0.39	0	90	2118	2111	2103	2096	2088	2115	2100	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.05	37.00	1962.00	2715	20231018	-22.47	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2675	-21.31	20231204	2085	0.96	20241016	0.00	N	425290	100	5 억		21358	N	N	0	N	00	N
54	20241023	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	2632800	1252	13.12	2110	2110	2100	2735	1475	2105	2102.88	0.39	0	90	2118	2111	2103	2096	2088	2115	2100	6	630	100	1510	5	1	5520000	116	57.03	1.08	12	0.02	37.00	1962.00	2715	20231018	-22.28	2085	20241016	1.20	2480	-14.92	20240726	2085	1.20	20241016	2675	-21.12	20231204	2085	1.20	20241016	0.00	N	425290	100	5 억		21358	N	N	0	N	00	N
55	20241023	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1093020	520	5.45	2110	2110	2100	2735	1475	2105	2101.96	0.39	0	90	2118	2111	2103	2096	2088	2115	2100	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.01	37.00	1962.00	2715	20231018	-22.47	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2675	-21.31	20231204	2085	0.96	20241016	0.00	N	425290	100	5 억		21358	N	N	0	N	00	N
56	20241023	091320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	42010	20	0.21	2110	2110	2100	2735	1475	2105	2100.50	0.39	0	0	2118	2111	2103	2096	2088	2115	2100	6	630	100	1510	5	1	5520000	116	56.76	1.07	12	0.00	37.00	1962.00	2715	20231018	-22.65	2085	20241016	0.72	2480	-15.32	20240726	2085	0.72	20241016	2675	-21.50	20231204	2085	0.72	20241016	0.00	N	425290	100	5 억		21358	N	N	0	N	00	N
57	20241022	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	20039850	9544	73.12	2100	2110	2095	2735	1475	2105	2099.73	0.39	0	-3	2115	2110	2105	2100	2095	2107	2097	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.17	37.00	1962.00	2715	20231018	-22.47	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2675	-21.31	20231204	2085	0.96	20241016	0.00	N	425290	100	5 억		21361	N	N	0	N	00	N
58	20241022	151322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	19949350	9501	72.79	2100	2110	2095	2735	1475	2105	2099.71	0.39	0	0	2115	2110	2105	2100	2095	2107	2097	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.17	37.00	1962.00	2715	20231018	-22.47	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2675	-21.31	20231204	2085	0.96	20241016	0.00	N	425290	100	5 억		21361	N	N	0	N	00	N
59	20241022	141322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	15642245	7450	57.08	2100	2110	2095	2735	1475	2105	2099.63	0.39	0	0	2115	2110	2105	2100	2095	2107	2097	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.13	37.00	1962.00	2715	20231018	-22.47	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2675	-21.31	20231204	2085	0.96	20241016	0.00	N	425290	100	5 억		21361	N	N	0	N	00	N
60	20241022	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	14856840	7076	54.21	2100	2110	2095	2735	1475	2105	2099.61	0.39	0	0	2115	2110	2105	2100	2095	2107	2097	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.13	37.00	1962.00	2715	20231018	-22.47	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2675	-21.31	20231204	2085	0.96	20241016	0.00	N	425290	100	5 억		21361	N	N	0	N	00	N
61	20241022	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	11711030	5578	42.73	2100	2110	2095	2735	1475	2105	2099.50	0.39	0	0	2115	2110	2105	2100	2095	2107	2097	6	630	100	1510	5	1	5520000	116	56.76	1.07	12	0.10	37.00	1962.00	2715	20231018	-22.65	2085	20241016	0.72	2480	-15.32	20240726	2085	0.72	20241016	2675	-21.50	20231204	2085	0.72	20241016	0.00	N	425290	100	5 억		21361	N	N	0	N	00	N
62	20241022	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	9176310	4371	33.49	2100	2110	2095	2735	1475	2105	2099.36	0.39	0	0	2115	2110	2105	2100	2095	2107	2097	6	630	100	1510	5	1	5520000	116	56.76	1.07	12	0.08	37.00	1962.00	2715	20231018	-22.65	2085	20241016	0.72	2480	-15.32	20240726	2085	0.72	20241016	2675	-21.50	20231204	2085	0.72	20241016	0.00	N	425290	100	5 억		21361	N	N	0	N	00	N
63	20241022	101314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	7059505	3363	25.76	2100	2110	2095	2735	1475	2105	2099.17	0.39	0	0	2115	2110	2105	2100	2095	2107	2097	6	630	100	1510	5	1	5520000	116	56.76	1.07	12	0.06	37.00	1962.00	2715	20231018	-22.65	2085	20241016	0.72	2480	-15.32	20240726	2085	0.72	20241016	2675	-21.50	20231204	2085	0.72	20241016	0.00	N	425290	100	5 억		21361	N	N	0	N	00	N
64	20241022	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	881850	419	3.21	2100	2110	2100	2735	1475	2105	2104.65	0.39	0	0	2115	2110	2105	2100	2095	2107	2097	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.01	37.00	1962.00	2715	20231018	-22.47	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2675	-21.31	20231204	2085	0.96	20241016	0.00	N	425290	100	5 억		21361	N	N	0	N	00	N
65	20241021	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	27418650	13049	80.07	2110	2110	2100	2735	1475	2105	2101.21	0.39	0	-26	2115	2110	2105	2100	2095	2107	2097	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.24	37.00	1962.00	2715	20231018	-22.47	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2675	-21.31	20231204	2085	0.96	20241016	0.00	N	425290	100	5 억		21387	N	N	0	N	00	N
66	20241021	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	27037260	12868	78.95	2110	2110	2100	2735	1475	2105	2101.12	0.39	0	0	2115	2110	2105	2100	2095	2107	2097	6	630	100	1510	5	1	5520000	116	57.03	1.08	12	0.23	37.00	1962.00	2715	20231018	-22.28	2085	20241016	1.20	2480	-14.92	20240726	2085	1.20	20241016	2675	-21.12	20231204	2085	1.20	20241016	0.00	N	425290	100	5 억		21387	N	N	0	N	00	N
67	20241021	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	26718945	12717	78.03	2110	2110	2100	2735	1475	2105	2101.04	0.39	0	0	2115	2110	2105	2100	2095	2107	2097	6	630	100	1510	5	1	5520000	116	57.03	1.08	12	0.23	37.00	1962.00	2715	20231018	-22.28	2085	20241016	1.20	2480	-14.92	20240726	2085	1.20	20241016	2675	-21.12	20231204	2085	1.20	20241016	0.00	N	425290	100	5 억		21387	N	N	0	N	00	N
68	20241021	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	26718945	12717	78.03	2110	2110	2100	2735	1475	2105	2101.04	0.39	0	0	2115	2110	2105	2100	2095	2107	2097	6	630	100	1510	5	1	5520000	116	57.03	1.08	12	0.23	37.00	1962.00	2715	20231018	-22.28	2085	20241016	1.20	2480	-14.92	20240726	2085	1.20	20241016	2675	-21.12	20231204	2085	1.20	20241016	0.00	N	425290	100	5 억		21387	N	N	0	N	00	N
69	20241021	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	25001260	11901	73.02	2110	2110	2100	2735	1475	2105	2100.77	0.39	0	0	2115	2110	2105	2100	2095	2107	2097	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.22	37.00	1962.00	2715	20231018	-22.47	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2675	-21.31	20231204	2085	0.96	20241016	0.00	N	425290	100	5 억		21387	N	N	0	N	00	N
70	20241021	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	22487895	10707	65.70	2110	2110	2100	2735	1475	2105	2100.30	0.39	0	0	2115	2110	2105	2100	2095	2107	2097	6	630	100	1510	5	1	5520000	116	56.76	1.07	12	0.19	37.00	1962.00	2715	20231018	-22.65	2085	20241016	0.72	2480	-15.32	20240726	2085	0.72	20241016	2675	-21.50	20231204	2085	0.72	20241016	0.00	N	425290	100	5 억		21387	N	N	0	N	00	N
71	20241021	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	22239535	10589	64.97	2110	2110	2100	2735	1475	2105	2100.25	0.39	0	0	2115	2110	2105	2100	2095	2107	2097	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.19	37.00	1962.00	2715	20231018	-22.47	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2675	-21.31	20231204	2085	0.96	20241016	0.00	N	425290	100	5 억		21387	N	N	0	N	00	N
72	20241021	091303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	4910370	2338	14.35	2110	2110	2100	2735	1475	2105	2100.24	0.39	0	0	2115	2110	2105	2100	2095	2107	2097	6	630	100	1510	5	1	5520000	116	57.03	1.08	12	0.04	37.00	1962.00	2715	20231018	-22.28	2085	20241016	1.20	2480	-14.92	20240726	2085	1.20	20241016	2675	-21.12	20231204	2085	1.20	20241016	0.00	N	425290	100	5 억		21387	N	N	0	N	00	N
73	20241018	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	33823835	16098	138.93	2110	2110	2100	2740	1480	2110	2101.10	0.39	0	0	2126	2117	2106	2097	2086	2112	2092	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.29	37.00	1962.00	2715	20231018	-22.47	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2715	-22.47	20231018	2085	0.96	20241016	0.00	N	425290	100	5 억		21387	N	N	0	N	00	N
74	20241018	151335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	29693435	14136	122.00	2110	2110	2100	2740	1480	2110	2100.55	0.39	0	347	2126	2117	2106	2097	2086	2112	2092	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.26	37.00	1962.00	2715	20231018	-22.47	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2715	-22.47	20231018	2085	0.96	20241016	0.00	N	425290	100	5 억		21387	N	N	0	N	00	N
75	20241018	141334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	27103940	12904	111.37	2110	2110	2100	2740	1480	2110	2100.43	0.39	0	347	2126	2117	2106	2097	2086	2112	2092	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.23	37.00	1962.00	2715	20231018	-22.47	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2715	-22.47	20231018	2085	0.96	20241016	0.00	N	425290	100	5 억		21387	N	N	0	N	00	N
76	20241018	131319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	26003500	12380	106.84	2110	2110	2100	2740	1480	2110	2100.44	0.39	0	0	2126	2117	2106	2097	2086	2112	2092	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.22	37.00	1962.00	2715	20231018	-22.47	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2715	-22.47	20231018	2085	0.96	20241016	0.00	N	425290	100	5 억		21387	N	N	0	N	00	N
77	20241018	121329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	25839520	12302	106.17	2110	2110	2100	2740	1480	2110	2100.43	0.39	0	0	2126	2117	2106	2097	2086	2112	2092	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.22	37.00	1962.00	2715	20231018	-22.47	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2715	-22.47	20231018	2085	0.96	20241016	0.00	N	425290	100	5 억		21387	N	N	0	N	00	N
78	20241018	111326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	10697680	5094	43.96	2110	2110	2100	2740	1480	2110	2100.05	0.39	0	0	2126	2117	2106	2097	2086	2112	2092	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.09	37.00	1962.00	2715	20231018	-22.47	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2715	-22.47	20231018	2085	0.96	20241016	0.00	N	425290	100	5 억		21387	N	N	0	N	00	N
79	20241018	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	8576630	4084	35.25	2110	2110	2100	2740	1480	2110	2100.06	0.39	0	0	2126	2117	2106	2097	2086	2112	2092	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.07	37.00	1962.00	2715	20231018	-22.47	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2715	-22.47	20231018	2085	0.96	20241016	0.00	N	425290	100	5 억		21387	N	N	0	N	00	N
80	20241018	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	2135805	1017	8.78	2110	2110	2100	2740	1480	2110	2100.10	0.39	0	0	2126	2117	2106	2097	2086	2112	2092	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.02	37.00	1962.00	2715	20231018	-22.47	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2715	-22.47	20231018	2085	0.96	20241016	0.00	N	425290	100	5 억		21387	N	N	0	N	00	N
81	20241017	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	24320940	11585	58.24	2115	2115	2095	2720	1470	2095	2099.34	0.39	0	-10	2108	2101	2093	2086	2078	2097	2082	6	625	100	1500	5	1	5520000	116	57.03	1.08	12	0.21	37.00	1962.00	2715	20231018	-22.28	2085	20241016	1.20	2480	-14.92	20240726	2085	1.20	20241016	2715	-22.28	20231018	2085	1.20	20241016	0.00	N	425290	100	5 억		21397	N	N	0	N	00	N
82	20241017	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	20344300	9696	48.75	2115	2115	2095	2720	1470	2095	2098.22	0.39	0	-4	2108	2101	2093	2086	2078	2097	2082	6	625	100	1500	5	1	5520000	116	56.89	1.07	12	0.18	37.00	1962.00	2715	20231018	-22.47	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2715	-22.47	20231018	2085	0.96	20241016	0.00	N	425290	100	5 억		21397	N	N	0	N	00	N
83	20241017	141316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	6556075	3129	15.73	2115	2115	2095	2720	1470	2095	2095.26	0.39	0	-4	2108	2101	2093	2086	2078	2097	2082	6	625	100	1500	5	1	5520000	116	56.76	1.07	12	0.06	37.00	1962.00	2715	20231018	-22.65	2085	20241016	0.72	2480	-15.32	20240726	2085	0.72	20241016	2715	-22.65	20231018	2085	0.72	20241016	0.00	N	425290	100	5 억		21397	N	N	0	N	00	N
84	20241017	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	6448975	3078	15.47	2115	2115	2095	2720	1470	2095	2095.18	0.39	0	-4	2108	2101	2093	2086	2078	2097	2082	6	625	100	1500	5	1	5520000	116	56.62	1.07	12	0.06	37.00	1962.00	2715	20231018	-22.84	2085	20241016	0.48	2480	-15.52	20240726	2085	0.48	20241016	2715	-22.84	20231018	2085	0.48	20241016	0.00	N	425290	100	5 억		21397	N	N	0	N	00	N
85	20241017	121315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	6425885	3067	15.42	2115	2115	2095	2720	1470	2095	2095.17	0.39	0	-4	2108	2101	2093	2086	2078	2097	2082	6	625	100	1500	5	1	5520000	116	56.76	1.07	12	0.06	37.00	1962.00	2715	20231018	-22.65	2085	20241016	0.72	2480	-15.32	20240726	2085	0.72	20241016	2715	-22.65	20231018	2085	0.72	20241016	0.00	N	425290	100	5 억		21397	N	N	0	N	00	N
86	20241017	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	4303600	2054	10.33	2115	2115	2095	2720	1470	2095	2095.23	0.39	0	-4	2108	2101	2093	2086	2078	2097	2082	6	625	100	1500	5	1	5520000	116	56.76	1.07	12	0.04	37.00	1962.00	2715	20231018	-22.65	2085	20241016	0.72	2480	-15.32	20240726	2085	0.72	20241016	2715	-22.65	20231018	2085	0.72	20241016	0.00	N	425290	100	5 억		21397	N	N	0	N	00	N
87	20241017	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	2179195	1040	5.23	2115	2115	2095	2720	1470	2095	2095.38	0.39	0	-3	2108	2101	2093	2086	2078	2097	2082	6	625	100	1500	5	1	5520000	116	56.89	1.07	12	0.02	37.00	1962.00	2715	20231018	-22.47	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2715	-22.47	20231018	2085	0.96	20241016	0.00	N	425290	100	5 억		21397	N	N	0	N	00	N
88	20241017	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	20	2	0.95	12685	6	0.03	2115	2115	2110	2720	1470	2095	2114.17	0.39	0	-1	2108	2101	2093	2086	2078	2097	2082	6	625	100	1500	5	1	5520000	117	57.16	1.08	12	0.00	37.00	1962.00	2715	20231018	-22.10	2085	20241016	1.44	2480	-14.72	20240726	2085	1.44	20241016	2715	-22.10	20231018	2085	1.44	20241016	0.00	N	425290	100	5 억		21397	N	N	0	N	00	N
89	20241016	161253	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2095	5	2	0.24	41578845	19890	202.38	2100	2100	2085	2715	1465	2090	2090.44	0.39	0	2	2116	2102	2096	2082	2076	2100	2080	6	625	100	1500	5	1	5520000	116	56.62	1.07	12	0.36	37.00	1962.00	2715	20231018	-22.84	2085	20241016	0.48	2480	-15.52	20240726	2085	0.48	20241016	2715	-22.84	20231018	2085	0.48	20241016	0.00	N	425290	100	5 억		21406	N	N	0	N	00	N
90	20241016	151301	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2095	5	2	0.24	40768080	19503	198.44	2100	2100	2085	2715	1465	2090	2090.35	0.39	0	242	2116	2102	2096	2082	2076	2100	2080	6	625	100	1500	5	1	5520000	116	56.62	1.07	12	0.35	37.00	1962.00	2715	20231018	-22.84	2085	20241016	0.48	2480	-15.52	20240726	2085	0.48	20241016	2715	-22.84	20231018	2085	0.48	20241016	0.00	N	425290	100	5 억		21406	N	N	0	N	00	N
91	20241016	141304	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2100	10	2	0.48	34730960	16618	169.09	2100	2100	2085	2715	1465	2090	2089.96	0.39	0	14	2116	2102	2096	2082	2076	2100	2080	6	625	100	1500	5	1	5520000	116	56.76	1.07	12	0.30	37.00	1962.00	2715	20231018	-22.65	2085	20241016	0.72	2480	-15.32	20240726	2085	0.72	20241016	2715	-22.65	20231018	2085	0.72	20241016	0.00	N	425290	100	5 억		21406	N	N	0	N	00	N
92	20241016	131257	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2100	10	2	0.48	29859240	14288	145.38	2100	2100	2085	2715	1465	2090	2089.81	0.39	0	14	2116	2102	2096	2082	2076	2100	2080	6	625	100	1500	5	1	5520000	116	56.76	1.07	12	0.26	37.00	1962.00	2715	20231018	-22.65	2085	20241016	0.72	2480	-15.32	20240726	2085	0.72	20241016	2715	-22.65	20231018	2085	0.72	20241016	0.00	N	425290	100	5 억		21406	N	N	0	N	00	N
93	20241016	121257	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2095	5	2	0.24	28797465	13780	140.21	2100	2100	2085	2715	1465	2090	2089.80	0.39	0	14	2116	2102	2096	2082	2076	2100	2080	6	625	100	1500	5	1	5520000	116	56.62	1.07	12	0.25	37.00	1962.00	2715	20231018	-22.84	2085	20241016	0.48	2480	-15.52	20240726	2085	0.48	20241016	2715	-22.84	20231018	2085	0.48	20241016	0.00	N	425290	100	5 억		21406	N	N	0	N	00	N
94	20241016	111255	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2095	5	2	0.24	27118585	12978	132.05	2100	2100	2085	2715	1465	2090	2089.58	0.39	0	12	2116	2102	2096	2082	2076	2100	2080	6	625	100	1500	5	1	5520000	116	56.62	1.07	12	0.24	37.00	1962.00	2715	20231018	-22.84	2085	20241016	0.48	2480	-15.52	20240726	2085	0.48	20241016	2715	-22.84	20231018	2085	0.48	20241016	0.00	N	425290	100	5 억		21406	N	N	0	N	00	N
95	20241016	101254	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2100	10	2	0.48	7815465	3733	37.98	2100	2100	2090	2715	1465	2090	2093.62	0.39	0	6	2116	2102	2096	2082	2076	2100	2080	6	625	100	1500	5	1	5520000	116	56.76	1.07	12	0.07	37.00	1962.00	2715	20231018	-22.65	2090	20241016	0.48	2480	-15.32	20240726	2090	0.48	20241016	2715	-22.65	20231018	2090	0.48	20241016	0.00	N	425290	100	5 억		21406	N	N	0	N	00	N
96	20241016	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	1359850	649	6.60	2100	2100	2095	2715	1465	2090	2095.30	0.39	0	0	2116	2102	2096	2082	2076	2100	2080	6	625	100	1500	5	1	5520000	116	56.76	1.07	12	0.01	37.00	1962.00	2715	20231018	-22.65	2090	20241014	0.48	2480	-15.32	20240726	2090	0.48	20241014	2715	-22.65	20231018	2090	0.48	20241014	0.00	N	425290	100	5 억		21406	N	N	0	N	00	N
97	20241015	161249	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2090	-15	5	-0.71	20550430	9797	59.25	2110	2110	2090	2735	1475	2105	2097.62	0.39	0	-68	2128	2116	2103	2091	2078	2117	2092	6	630	100	1510	5	1	5520000	115	56.49	1.07	12	0.18	37.00	1962.00	2715	20231018	-23.02	2090	20241015	0.00	2480	-15.73	20240726	2090	0.00	20241015	2715	-23.02	20231018	2090	0.00	20241015	0.00	N	425290	100	5 억		21481	N	N	0	N	00	N
98	20241015	151259	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2100	-5	5	-0.24	14431590	6870	41.55	2110	2110	2090	2735	1475	2105	2100.67	0.39	0	45	2128	2116	2103	2091	2078	2117	2092	6	630	100	1510	5	1	5520000	116	56.76	1.07	12	0.12	37.00	1962.00	2715	20231018	-22.65	2090	20241015	0.48	2480	-15.32	20240726	2090	0.48	20241015	2715	-22.65	20231018	2090	0.48	20241015	0.00	N	425290	100	5 억		21481	N	N	0	N	00	N
99	20241015	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	10367790	4929	29.81	2110	2110	2095	2735	1475	2105	2103.43	0.39	0	-67	2128	2116	2103	2091	2078	2117	2092	6	630	100	1510	5	1	5520000	116	57.03	1.08	12	0.09	37.00	1962.00	2715	20231018	-22.28	2090	20241014	0.96	2480	-14.92	20240726	2090	0.96	20241014	2715	-22.28	20231018	2090	0.96	20241014	0.00	N	425290	100	5 억		21481	N	N	0	N	00	N
100	20241015	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	10342530	4917	29.74	2110	2110	2095	2735	1475	2105	2103.42	0.39	0	-63	2128	2116	2103	2091	2078	2117	2092	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.09	37.00	1962.00	2715	20231018	-22.47	2090	20241014	0.72	2480	-15.12	20240726	2090	0.72	20241014	2715	-22.47	20231018	2090	0.72	20241014	0.00	N	425290	100	5 억		21481	N	N	0	N	00	N
101	20241015	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	6231465	2960	17.90	2110	2110	2100	2735	1475	2105	2105.22	0.39	0	-44	2128	2116	2103	2091	2078	2117	2092	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.05	37.00	1962.00	2715	20231018	-22.47	2090	20241014	0.72	2480	-15.12	20240726	2090	0.72	20241014	2715	-22.47	20231018	2090	0.72	20241014	0.00	N	425290	100	5 억		21481	N	N	0	N	00	N
102	20241015	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	4106225	1950	11.79	2110	2110	2100	2735	1475	2105	2105.76	0.39	0	-44	2128	2116	2103	2091	2078	2117	2092	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.04	37.00	1962.00	2715	20231018	-22.47	2090	20241014	0.72	2480	-15.12	20240726	2090	0.72	20241014	2715	-22.47	20231018	2090	0.72	20241014	0.00	N	425290	100	5 억		21481	N	N	0	N	00	N
103	20241015	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	3572510	1696	10.26	2110	2110	2105	2735	1475	2105	2106.43	0.39	0	-23	2128	2116	2103	2091	2078	2117	2092	6	630	100	1510	5	1	5520000	116	57.03	1.08	12	0.03	37.00	1962.00	2715	20231018	-22.28	2090	20241014	0.96	2480	-14.92	20240726	2090	0.96	20241014	2715	-22.28	20231018	2090	0.96	20241014	0.00	N	425290	100	5 억		21481	N	N	0	N	00	N
104	20241015	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	14765	7	0.04	2110	2110	2105	2735	1475	2105	2109.29	0.39	0	0	2128	2116	2103	2091	2078	2117	2092	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.00	37.00	1962.00	2715	20231018	-22.47	2090	20241014	0.72	2480	-15.12	20240726	2090	0.72	20241014	2715	-22.47	20231018	2090	0.72	20241014	0.00	N	425290	100	5 억		21481	N	N	0	N	00	N
105	20241014	161223	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2105	0	3	0.00	34673700	16523	139.59	2105	2115	2090	2735	1475	2105	2098.50	0.39	0	-272	2131	2117	2111	2097	2091	2115	2095	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.30	37.00	1962.00	2715	20231018	-22.47	2090	20241014	0.72	2480	-15.12	20240726	2090	0.72	20241014	2715	-22.47	20231018	2090	0.72	20241014	0.00	N	425290	100	5 억		21753	N	N	0	N	00	N
106	20241014	151240	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2105	0	3	0.00	34539000	16459	139.05	2105	2115	2090	2735	1475	2105	2098.49	0.39	0	-248	2131	2117	2111	2097	2091	2115	2095	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.30	37.00	1962.00	2715	20231018	-22.47	2090	20241014	0.72	2480	-15.12	20240726	2090	0.72	20241014	2715	-22.47	20231018	2090	0.72	20241014	0.00	N	425290	100	5 억		21753	N	N	0	N	00	N
107	20241014	141238	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2105	0	3	0.00	26624705	12687	107.18	2105	2115	2090	2735	1475	2105	2098.58	0.39	0	-236	2131	2117	2111	2097	2091	2115	2095	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.23	37.00	1962.00	2715	20231018	-22.47	2090	20241014	0.72	2480	-15.12	20240726	2090	0.72	20241014	2715	-22.47	20231018	2090	0.72	20241014	0.00	N	425290	100	5 억		21753	N	N	0	N	00	N
108	20241014	131237	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2105	0	3	0.00	26216685	12493	105.54	2105	2115	2090	2735	1475	2105	2098.51	0.39	0	-236	2131	2117	2111	2097	2091	2115	2095	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.23	37.00	1962.00	2715	20231018	-22.47	2090	20241014	0.72	2480	-15.12	20240726	2090	0.72	20241014	2715	-22.47	20231018	2090	0.72	20241014	0.00	N	425290	100	5 억		21753	N	N	0	N	00	N
109	20241014	121227	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2105	0	3	0.00	26149325	12461	105.27	2105	2115	2090	2735	1475	2105	2098.49	0.39	0	-236	2131	2117	2111	2097	2091	2115	2095	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.23	37.00	1962.00	2715	20231018	-22.47	2090	20241014	0.72	2480	-15.12	20240726	2090	0.72	20241014	2715	-22.47	20231018	2090	0.72	20241014	0.00	N	425290	100	5 억		21753	N	N	0	N	00	N
110	20241014	111228	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2105	0	3	0.00	22632040	10790	91.15	2105	2115	2090	2735	1475	2105	2097.50	0.39	0	-115	2131	2117	2111	2097	2091	2115	2095	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.20	37.00	1962.00	2715	20231018	-22.47	2090	20241014	0.72	2480	-15.12	20240726	2090	0.72	20241014	2715	-22.47	20231018	2090	0.72	20241014	0.00	N	425290	100	5 억		21753	N	N	0	N	00	N
111	20241014	101230	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2110	5	2	0.24	22226450	10597	89.52	2105	2115	2090	2735	1475	2105	2097.43	0.39	0	-24	2131	2117	2111	2097	2091	2115	2095	6	630	100	1510	5	1	5520000	116	57.03	1.08	12	0.19	37.00	1962.00	2715	20231018	-22.28	2090	20241014	0.96	2480	-14.92	20240726	2090	0.96	20241014	2715	-22.28	20231018	2090	0.96	20241014	0.00	N	425290	100	5 억		21753	N	N	0	N	00	N
112	20241014	091232	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2100	-5	5	-0.24	5565560	2647	22.36	2105	2115	2100	2735	1475	2105	2102.59	0.39	0	-21	2131	2117	2111	2097	2091	2115	2095	6	630	100	1510	5	1	5520000	116	56.76	1.07	12	0.05	37.00	1962.00	2715	20231018	-22.65	2100	20241014	0.00	2480	-15.32	20240726	2100	0.00	20241014	2715	-22.65	20231018	2100	0.00	20241014	0.00	N	425290	100	5 억		21753	N	N	0	N	00	N
113	20241011	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	24917555	11787	463.51	2125	2125	2105	2755	1485	2120	2113.99	0.40	0	-129	2143	2131	2123	2111	2103	2127	2107	6	635	100	1520	5	1	5520000	116	56.89	1.07	12	0.21	37.00	1962.00	2715	20231018	-22.47	2100	20241004	0.24	2480	-15.12	20240726	2100	0.24	20241004	2715	-22.47	20231018	2100	0.24	20241004	0.00	N	425290	100	5 억		21882	N	N	0	N	00	N
114	20241011	151225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	23530600	11129	437.63	2125	2125	2105	2755	1485	2120	2114.35	0.40	0	-20	2143	2131	2123	2111	2103	2127	2107	6	635	100	1520	5	1	5520000	116	57.03	1.08	12	0.20	37.00	1962.00	2715	20231018	-22.28	2100	20241004	0.48	2480	-14.92	20240726	2100	0.48	20241004	2715	-22.28	20231018	2100	0.48	20241004	0.00	N	425290	100	5 억		21882	N	N	0	N	00	N
115	20241011	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	18700630	8839	347.58	2125	2125	2110	2755	1485	2120	2115.70	0.40	0	9	2143	2131	2123	2111	2103	2127	2107	6	635	100	1520	5	1	5520000	117	57.16	1.08	12	0.16	37.00	1962.00	2715	20231018	-22.10	2100	20241004	0.71	2480	-14.72	20240726	2100	0.71	20241004	2715	-22.10	20231018	2100	0.71	20241004	0.00	N	425290	100	5 억		21882	N	N	0	N	00	N
116	20241011	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	14236460	6724	264.41	2125	2125	2110	2755	1485	2120	2117.26	0.40	0	27	2143	2131	2123	2111	2103	2127	2107	6	635	100	1520	5	1	5520000	117	57.30	1.08	12	0.12	37.00	1962.00	2715	20231018	-21.92	2100	20241004	0.95	2480	-14.52	20240726	2100	0.95	20241004	2715	-21.92	20231018	2100	0.95	20241004	0.00	N	425290	100	5 억		21882	N	N	0	N	00	N
117	20241011	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	12071555	5698	224.07	2125	2125	2110	2755	1485	2120	2118.56	0.40	0	-48	2143	2131	2123	2111	2103	2127	2107	6	635	100	1520	5	1	5520000	117	57.30	1.08	12	0.10	37.00	1962.00	2715	20231018	-21.92	2100	20241004	0.95	2480	-14.52	20240726	2100	0.95	20241004	2715	-21.92	20231018	2100	0.95	20241004	0.00	N	425290	100	5 억		21882	N	N	0	N	00	N
118	20241011	111223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	10956565	5171	203.34	2125	2125	2110	2755	1485	2120	2118.85	0.40	0	0	2143	2131	2123	2111	2103	2127	2107	6	635	100	1520	5	1	5520000	117	57.30	1.08	12	0.09	37.00	1962.00	2715	20231018	-21.92	2100	20241004	0.95	2480	-14.52	20240726	2100	0.95	20241004	2715	-21.92	20231018	2100	0.95	20241004	0.00	N	425290	100	5 억		21882	N	N	0	N	00	N
119	20241011	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	7782925	3674	144.48	2125	2125	2110	2755	1485	2120	2118.38	0.40	0	0	2143	2131	2123	2111	2103	2127	2107	6	635	100	1520	5	1	5520000	116	57.03	1.08	12	0.07	37.00	1962.00	2715	20231018	-22.28	2100	20241004	0.48	2480	-14.92	20240726	2100	0.48	20241004	2715	-22.28	20231018	2100	0.48	20241004	0.00	N	425290	100	5 억		21882	N	N	0	N	00	N
120	20241011	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	348500	164	6.45	2125	2125	2125	2755	1485	2120	2125.00	0.40	0	0	2143	2131	2123	2111	2103	2127	2107	6	635	100	1520	5	1	5520000	117	57.43	1.08	12	0.00	37.00	1962.00	2715	20231018	-21.73	2100	20241004	1.19	2480	-14.31	20240726	2100	1.19	20241004	2715	-21.73	20231018	2100	1.19	20241004	0.00	N	425290	100	5 억		21882	N	N	0	N	00	N
121	20241010	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	5401730	2543	71.03	2135	2135	2115	2765	1495	2130	2124.16	0.40	0	-14	2153	2141	2128	2116	2103	2135	2110	6	635	100	1530	5	1	5520000	117	57.30	1.08	12	0.05	37.00	1962.00	2715	20231018	-21.92	2100	20241004	0.95	2480	-14.52	20240726	2100	0.95	20241004	2715	-21.92	20231018	2100	0.95	20241004	0.00	N	425290	100	5 억		21896	N	N	0	N	00	N
122	20241010	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	4937435	2324	64.92	2135	2135	2115	2765	1495	2130	2124.54	0.40	0	2	2153	2141	2128	2116	2103	2135	2110	6	635	100	1530	5	1	5520000	117	57.43	1.08	12	0.04	37.00	1962.00	2715	20231018	-21.73	2100	20241004	1.19	2480	-14.31	20240726	2100	1.19	20241004	2715	-21.73	20231018	2100	1.19	20241004	0.00	N	425290	100	5 억		21896	N	N	0	N	00	N
123	20241010	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	4547340	2140	59.78	2135	2135	2115	2765	1495	2130	2124.93	0.40	0	2	2153	2141	2128	2116	2103	2135	2110	6	635	100	1530	5	1	5520000	118	57.57	1.09	12	0.04	37.00	1962.00	2715	20231018	-21.55	2100	20241004	1.43	2480	-14.11	20240726	2100	1.43	20241004	2715	-21.55	20231018	2100	1.43	20241004	0.00	N	425290	100	5 억		21896	N	N	0	N	00	N
124	20241010	131304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	4547340	2140	59.78	2135	2135	2115	2765	1495	2130	2124.93	0.40	0	2	2153	2141	2128	2116	2103	2135	2110	6	635	100	1530	5	1	5520000	118	57.57	1.09	12	0.04	37.00	1962.00	2715	20231018	-21.55	2100	20241004	1.43	2480	-14.11	20240726	2100	1.43	20241004	2715	-21.55	20231018	2100	1.43	20241004	0.00	N	425290	100	5 억		21896	N	N	0	N	00	N
125	20241010	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	4543080	2138	59.72	2135	2135	2115	2765	1495	2130	2124.92	0.40	0	2	2153	2141	2128	2116	2103	2135	2110	6	635	100	1530	5	1	5520000	118	57.57	1.09	12	0.04	37.00	1962.00	2715	20231018	-21.55	2100	20241004	1.43	2480	-14.11	20240726	2100	1.43	20241004	2715	-21.55	20231018	2100	1.43	20241004	0.00	N	425290	100	5 억		21896	N	N	0	N	00	N
126	20241010	111302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	86985	41	1.15	2135	2135	2115	2765	1495	2130	2121.59	0.40	0	0	2153	2141	2128	2116	2103	2135	2110	6	635	100	1530	5	1	5520000	118	57.57	1.09	12	0.00	37.00	1962.00	2715	20231018	-21.55	2100	20241004	1.43	2480	-14.11	20240726	2100	1.43	20241004	2715	-21.55	20231018	2100	1.43	20241004	0.00	N	425290	100	5 억		21896	N	N	0	N	00	N
127	20241010	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	86985	41	1.15	2135	2135	2115	2765	1495	2130	2121.59	0.40	0	0	2153	2141	2128	2116	2103	2135	2110	6	635	100	1530	5	1	5520000	118	57.57	1.09	12	0.00	37.00	1962.00	2715	20231018	-21.55	2100	20241004	1.43	2480	-14.11	20240726	2100	1.43	20241004	2715	-21.55	20231018	2100	1.43	20241004	0.00	N	425290	100	5 억		21896	N	N	0	N	00	N
128	20241010	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	17050	8	0.22	2135	2135	2130	2765	1495	2130	2131.25	0.40	0	0	2153	2141	2128	2116	2103	2135	2110	6	635	100	1530	5	1	5520000	118	57.57	1.09	12	0.00	37.00	1962.00	2715	20231018	-21.55	2100	20241004	1.43	2480	-14.11	20240726	2100	1.43	20241004	2715	-21.55	20231018	2100	1.43	20241004	0.00	N	425290	100	5 억		21896	N	N	0	N	00	N
129	20241008	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	7592200	3580	37.31	2140	2140	2115	2780	1500	2140	2120.73	0.40	0	-35	2156	2147	2131	2122	2106	2152	2127	6	640	100	1540	5	1	5520000	118	57.57	1.09	12	0.06	37.00	1962.00	2715	20231018	-21.55	2100	20241004	1.43	2480	-14.11	20240726	2100	1.43	20241004	2715	-21.55	20231018	2100	1.43	20241004	0.00	N	425290	100	5 억		21931	N	N	0	N	00	N
130	20241008	151303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	7402645	3491	36.38	2140	2140	2115	2780	1500	2140	2120.49	0.40	0	-32	2156	2147	2131	2122	2106	2152	2127	6	640	100	1540	5	1	5520000	118	57.57	1.09	12	0.06	37.00	1962.00	2715	20231018	-21.55	2100	20241004	1.43	2480	-14.11	20240726	2100	1.43	20241004	2715	-21.55	20231018	2100	1.43	20241004	0.00	N	425290	100	5 억		21931	N	N	0	N	00	N
131	20241008	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	6479545	3056	31.85	2140	2140	2115	2780	1500	2140	2120.27	0.40	0	-32	2156	2147	2131	2122	2106	2152	2127	6	640	100	1540	5	1	5520000	118	57.57	1.09	12	0.06	37.00	1962.00	2715	20231018	-21.55	2100	20241004	1.43	2480	-14.11	20240726	2100	1.43	20241004	2715	-21.55	20231018	2100	1.43	20241004	0.00	N	425290	100	5 억		21931	N	N	0	N	00	N
132	20241008	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	6479545	3056	31.85	2140	2140	2115	2780	1500	2140	2120.27	0.40	0	-32	2156	2147	2131	2122	2106	2152	2127	6	640	100	1540	5	1	5520000	118	57.57	1.09	12	0.06	37.00	1962.00	2715	20231018	-21.55	2100	20241004	1.43	2480	-14.11	20240726	2100	1.43	20241004	2715	-21.55	20231018	2100	1.43	20241004	0.00	N	425290	100	5 억		21931	N	N	0	N	00	N
133	20241008	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	6413665	3025	31.52	2140	2140	2115	2780	1500	2140	2120.22	0.40	0	-1	2156	2147	2131	2122	2106	2152	2127	6	640	100	1540	5	1	5520000	118	57.70	1.09	12	0.05	37.00	1962.00	2715	20231018	-21.36	2100	20241004	1.67	2480	-13.91	20240726	2100	1.67	20241004	2715	-21.36	20231018	2100	1.67	20241004	0.00	N	425290	100	5 억		21931	N	N	0	N	00	N
134	20241008	111256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	6279925	2962	30.87	2140	2140	2115	2780	1500	2140	2120.16	0.40	0	-1	2156	2147	2131	2122	2106	2152	2127	6	640	100	1540	5	1	5520000	118	57.70	1.09	12	0.05	37.00	1962.00	2715	20231018	-21.36	2100	20241004	1.67	2480	-13.91	20240726	2100	1.67	20241004	2715	-21.36	20231018	2100	1.67	20241004	0.00	N	425290	100	5 억		21931	N	N	0	N	00	N
135	20241008	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	5692670	2685	27.98	2140	2140	2115	2780	1500	2140	2120.18	0.40	0	-1	2156	2147	2131	2122	2106	2152	2127	6	640	100	1540	5	1	5520000	118	57.70	1.09	12	0.05	37.00	1962.00	2715	20231018	-21.36	2100	20241004	1.67	2480	-13.91	20240726	2100	1.67	20241004	2715	-21.36	20231018	2100	1.67	20241004	0.00	N	425290	100	5 억		21931	N	N	0	N	00	N
136	20241008	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	2140	1	0.01	2140	2140	2140	2780	1500	2140	2140.00	0.40	0	0	2156	2147	2131	2122	2106	2152	2127	6	640	100	1540	5	1	5520000	118	57.84	1.09	12	0.00	37.00	1962.00	2715	20231018	-21.18	2100	20241004	1.90	2480	-13.71	20240726	2100	1.90	20241004	2715	-21.18	20231018	2100	1.90	20241004	0.00	N	425290	100	5 억		21931	N	N	0	N	00	N
137	20241007	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	20368505	9555	52.38	2120	2140	2115	2765	1495	2130	2131.71	0.40	0	-37	2163	2146	2123	2106	2083	2135	2095	6	635	100	1530	5	1	5520000	118	57.84	1.09	12	0.17	37.00	1962.00	2715	20231018	-21.18	2100	20241004	1.90	2480	-13.71	20240726	2100	1.90	20241004	2715	-21.18	20231018	2100	1.90	20241004	0.00	N	425290	100	5 억		21968	N	N	0	N	00	N
138	20241007	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	19822910	9300	50.98	2120	2140	2115	2765	1495	2130	2131.50	0.40	0	-7	2163	2146	2123	2106	2083	2135	2095	6	635	100	1530	5	1	5520000	118	57.84	1.09	12	0.17	37.00	1962.00	2715	20231018	-21.18	2100	20241004	1.90	2480	-13.71	20240726	2100	1.90	20241004	2715	-21.18	20231018	2100	1.90	20241004	0.00	N	425290	100	5 억		21968	N	N	0	N	00	N
139	20241007	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	19531060	9163	50.23	2120	2140	2115	2765	1495	2130	2131.51	0.40	0	-5	2163	2146	2123	2106	2083	2135	2095	6	635	100	1530	5	1	5520000	118	57.70	1.09	12	0.17	37.00	1962.00	2715	20231018	-21.36	2100	20241004	1.67	2480	-13.91	20240726	2100	1.67	20241004	2715	-21.36	20231018	2100	1.67	20241004	0.00	N	425290	100	5 억		21968	N	N	0	N	00	N
140	20241007	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	10850090	5101	27.96	2120	2130	2115	2765	1495	2130	2127.05	0.40	0	-5	2163	2146	2123	2106	2083	2135	2095	6	635	100	1530	5	1	5520000	118	57.57	1.09	12	0.09	37.00	1962.00	2715	20231018	-21.55	2100	20241004	1.43	2480	-14.11	20240726	2100	1.43	20241004	2715	-21.55	20231018	2100	1.43	20241004	0.00	N	425290	100	5 억		21968	N	N	0	N	00	N
141	20241007	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	4460090	2101	11.52	2120	2130	2115	2765	1495	2130	2122.84	0.40	0	-4	2163	2146	2123	2106	2083	2135	2095	6	635	100	1530	5	1	5520000	118	57.57	1.09	12	0.04	37.00	1962.00	2715	20231018	-21.55	2100	20241004	1.43	2480	-14.11	20240726	2100	1.43	20241004	2715	-21.55	20231018	2100	1.43	20241004	0.00	N	425290	100	5 억		21968	N	N	0	N	00	N
142	20241007	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	3692450	1739	9.53	2120	2130	2115	2765	1495	2130	2123.32	0.40	0	-4	2163	2146	2123	2106	2083	2135	2095	6	635	100	1530	5	1	5520000	117	57.43	1.08	12	0.03	37.00	1962.00	2715	20231018	-21.73	2100	20241004	1.19	2480	-14.31	20240726	2100	1.19	20241004	2715	-21.73	20231018	2100	1.19	20241004	0.00	N	425290	100	5 억		21968	N	N	0	N	00	N
143	20241007	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	3639325	1714	9.40	2120	2130	2115	2765	1495	2130	2123.29	0.40	0	9	2163	2146	2123	2106	2083	2135	2095	6	635	100	1530	5	1	5520000	118	57.57	1.09	12	0.03	37.00	1962.00	2715	20231018	-21.55	2100	20241004	1.43	2480	-14.11	20240726	2100	1.43	20241004	2715	-21.55	20231018	2100	1.43	20241004	0.00	N	425290	100	5 억		21968	N	N	0	N	00	N
144	20241007	091234	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	0.40	0	0	2163	2146	2123	2106	2083	2135	2095	6	635	100	1530	5	1	5520000	118	57.57	1.09	12	0.00	37.00	1962.00	2715	20231018	-21.55	2100	20241004	1.43	2480	-14.11	20240726	2100	1.43	20241004	2715	-21.55	20231018	2100	1.43	20241004	0.00	N	425290	100	5 억		21968	N	N	0	N	00	N
145	20241004	161114	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	0	3	0.00	38673950	18242	76.34	2140	2140	2100	2765	1495	2130	2120.05	0.42	0	-960	2163	2146	2133	2116	2103	2140	2110	6	635	100	1530	5	1	5520000	118	57.57	1.09	12	0.33	37.00	1962.00	2715	20231018	-21.55	2100	20241004	1.43	2480	-14.11	20240726	2100	1.43	20241004	2715	-21.55	20231018	2100	1.43	20241004	0.00	N	425290	100	5 억		22928	N	N	0	N	00	N
146	20241004	151132	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	0	3	0.00	37741100	17804	74.51	2140	2140	2100	2765	1495	2130	2119.81	0.42	0	-931	2163	2146	2133	2116	2103	2140	2110	6	635	100	1530	5	1	5520000	118	57.57	1.09	12	0.32	37.00	1962.00	2715	20231018	-21.55	2100	20241004	1.43	2480	-14.11	20240726	2100	1.43	20241004	2715	-21.55	20231018	2100	1.43	20241004	0.00	N	425290	100	5 억		22928	N	N	0	N	00	N
147	20241004	141117	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2120	-10	5	-0.47	37620035	17747	74.27	2140	2140	2100	2765	1495	2130	2119.80	0.42	0	-878	2163	2146	2133	2116	2103	2140	2110	6	635	100	1530	5	1	5520000	117	57.30	1.08	12	0.32	37.00	1962.00	2715	20231018	-21.92	2100	20241004	0.95	2480	-14.52	20240726	2100	0.95	20241004	2715	-21.92	20231018	2100	0.95	20241004	0.00	N	425290	100	5 억		22928	N	N	0	N	00	N
148	20241004	131130	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	0	3	0.00	35186685	16604	69.48	2140	2140	2100	2765	1495	2130	2119.17	0.42	0	-738	2163	2146	2133	2116	2103	2140	2110	6	635	100	1530	5	1	5520000	118	57.57	1.09	12	0.30	37.00	1962.00	2715	20231018	-21.55	2100	20241004	1.43	2480	-14.11	20240726	2100	1.43	20241004	2715	-21.55	20231018	2100	1.43	20241004	0.00	N	425290	100	5 억		22928	N	N	0	N	00	N
149	20241004	121125	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	0	3	0.00	35133555	16579	69.38	2140	2140	2100	2765	1495	2130	2119.16	0.42	0	-714	2163	2146	2133	2116	2103	2140	2110	6	635	100	1530	5	1	5520000	118	57.57	1.09	12	0.30	37.00	1962.00	2715	20231018	-21.55	2100	20241004	1.43	2480	-14.11	20240726	2100	1.43	20241004	2715	-21.55	20231018	2100	1.43	20241004	0.00	N	425290	100	5 억		22928	N	N	0	N	00	N
150	20241004	111117	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	0	3	0.00	32350515	15272	63.91	2140	2140	2100	2765	1495	2130	2118.29	0.42	0	-398	2163	2146	2133	2116	2103	2140	2110	6	635	100	1530	5	1	5520000	118	57.57	1.09	12	0.28	37.00	1962.00	2715	20231018	-21.55	2100	20241004	1.43	2480	-14.11	20240726	2100	1.43	20241004	2715	-21.55	20231018	2100	1.43	20241004	0.00	N	425290	100	5 억		22928	N	N	0	N	00	N
151	20241004	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	7226155	3398	14.22	2140	2140	2120	2765	1495	2130	2126.59	0.42	0	0	2163	2146	2133	2116	2103	2140	2110	6	635	100	1530	5	1	5520000	118	57.57	1.09	12	0.06	37.00	1962.00	2715	20231018	-21.55	2115	20240930	0.71	2480	-14.11	20240726	2115	0.71	20240930	2715	-21.55	20231018	2115	0.71	20240930	0.00	N	425290	100	5 억		22928	N	N	0	N	00	N
152	20241004	091127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	2142820	1006	4.21	2140	2140	2130	2765	1495	2130	2130.04	0.42	0	0	2163	2146	2133	2116	2103	2140	2110	6	635	100	1530	5	1	5520000	118	57.57	1.09	12	0.02	37.00	1962.00	2715	20231018	-21.55	2115	20240930	0.71	2480	-14.11	20240726	2115	0.71	20240930	2715	-21.55	20231018	2115	0.71	20240930	0.00	N	425290	100	5 억		22928	N	N	0	N	00	N
153	20241002	161112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	51026080	23896	161.81	2135	2150	2120	2765	1495	2130	2135.34	0.42	0	-382	2153	2141	2128	2116	2103	2135	2110	6	635	100	1530	5	1	5520000	118	57.57	1.09	12	0.43	37.00	1962.00	2715	20231018	-21.55	2115	20240930	0.71	2480	-14.11	20240726	2115	0.71	20240930	2715	-21.55	20231018	2115	0.71	20240930	0.00	N	425290	100	5 억		23310	N	N	0	N	00	N
154	20241002	151128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	50894035	23834	161.39	2135	2150	2120	2765	1495	2130	2135.35	0.42	0	-379	2153	2141	2128	2116	2103	2135	2110	6	635	100	1530	5	1	5520000	118	57.57	1.09	12	0.43	37.00	1962.00	2715	20231018	-21.55	2115	20240930	0.71	2480	-14.11	20240726	2115	0.71	20240930	2715	-21.55	20231018	2115	0.71	20240930	0.00	N	425290	100	5 억		23310	N	N	0	N	00	N
155	20241002	141128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	47529775	22252	150.68	2135	2150	2120	2765	1495	2130	2135.98	0.42	0	-379	2153	2141	2128	2116	2103	2135	2110	6	635	100	1530	5	1	5520000	117	57.43	1.08	12	0.40	37.00	1962.00	2715	20231018	-21.73	2115	20240930	0.47	2480	-14.31	20240726	2115	0.47	20240930	2715	-21.73	20231018	2115	0.47	20240930	0.00	N	425290	100	5 억		23310	N	N	0	N	00	N
156	20241002	131117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	46758350	21889	148.22	2135	2150	2120	2765	1495	2130	2136.16	0.42	0	-326	2153	2141	2128	2116	2103	2135	2110	6	635	100	1530	5	1	5520000	118	57.57	1.09	12	0.40	37.00	1962.00	2715	20231018	-21.55	2115	20240930	0.71	2480	-14.11	20240726	2115	0.71	20240930	2715	-21.55	20231018	2115	0.71	20240930	0.00	N	425290	100	5 억		23310	N	N	0	N	00	N
157	20241002	121117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	42293720	19788	133.99	2135	2150	2120	2765	1495	2130	2137.34	0.42	0	-326	2153	2141	2128	2116	2103	2135	2110	6	635	100	1530	5	1	5520000	118	57.57	1.09	12	0.36	37.00	1962.00	2715	20231018	-21.55	2115	20240930	0.71	2480	-14.11	20240726	2115	0.71	20240930	2715	-21.55	20231018	2115	0.71	20240930	0.00	N	425290	100	5 억		23310	N	N	0	N	00	N
158	20241002	111104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	40121190	18768	127.09	2135	2150	2120	2765	1495	2130	2137.74	0.42	0	-315	2153	2141	2128	2116	2103	2135	2110	6	635	100	1530	5	1	5520000	118	57.70	1.09	12	0.34	37.00	1962.00	2715	20231018	-21.36	2115	20240930	0.95	2480	-13.91	20240726	2115	0.95	20240930	2715	-21.36	20231018	2115	0.95	20240930	0.00	N	425290	100	5 억		23310	N	N	0	N	00	N
159	20241002	101059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	39267205	18367	124.37	2135	2150	2120	2765	1495	2130	2137.92	0.42	0	-227	2153	2141	2128	2116	2103	2135	2110	6	635	100	1530	5	1	5520000	118	57.84	1.09	12	0.33	37.00	1962.00	2715	20231018	-21.18	2115	20240930	1.18	2480	-13.71	20240726	2115	1.18	20240930	2715	-21.18	20231018	2115	1.18	20240930	0.00	N	425290	100	5 억		23310	N	N	0	N	00	N
160	20241002	091101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	11040925	5158	34.93	2135	2145	2120	2765	1495	2130	2140.54	0.42	0	-175	2153	2141	2128	2116	2103	2135	2110	6	635	100	1530	5	1	5520000	118	57.84	1.09	12	0.09	37.00	1962.00	2715	20231018	-21.18	2115	20240930	1.18	2480	-13.71	20240726	2115	1.18	20240930	2715	-21.18	20231018	2115	1.18	20240930	0.00	N	425290	100	5 억		23310	N	N	0	N	00	N