KissMeData/413630/price/prices-20231001.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	20231031	161253	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
3	20231031	151305	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
4	20231031	141315	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
5	20231031	131303	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
6	20231031	121306	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
7	20231031	111336	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
8	20231031	101312	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
9	20231031	091315	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
10	20231030	161247	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
11	20231030	151219	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
12	20231030	141218	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
13	20231030	131221	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
14	20231030	121211	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
15	20231030	111212	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
16	20231030	101207	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
17	20231030	091208	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
18	20231027	161106	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
19	20231027	151208	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
20	20231027	141207	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
21	20231027	131156	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
22	20231027	121209	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
23	20231027	111217	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
24	20231027	101204	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
25	20231027	091210	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
26	20231026	161151	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
27	20231026	151149	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
28	20231026	141151	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
29	20231026	131149	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
30	20231026	121141	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
31	20231026	111158	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
32	20231026	101153	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
33	20231026	091150	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
34	20231025	161152	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
35	20231025	151150	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
36	20231025	141146	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
37	20231025	131146	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
38	20231025	121150	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
39	20231025	111150	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
40	20231025	101152	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
41	20231025	091147	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
42	20231024	161119	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
43	20231024	151140	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
44	20231024	141122	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
45	20231024	131125	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
46	20231024	121138	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
47	20231024	111133	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
48	20231024	101124	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
49	20231024	091131	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
50	20231023	161114	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2563	2516	2433	2386	2303	2540	2410	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.08	N	413630	100	5 억		37211	N	N	0	N	00	N
51	20231023	151120	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2563	2516	2433	2386	2303	2540	2410	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.08	N	413630	100	5 억		37211	N	N	0	N	00	N
52	20231023	141117	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2563	2516	2433	2386	2303	2540	2410	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.08	N	413630	100	5 억		37211	N	N	0	N	00	N
53	20231023	131124	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2563	2516	2433	2386	2303	2540	2410	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.08	N	413630	100	5 억		37211	N	N	0	N	00	N
54	20231023	121113	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2563	2516	2433	2386	2303	2540	2410	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.08	N	413630	100	5 억		37211	N	N	0	N	00	N
55	20231023	111111	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2563	2516	2433	2386	2303	2540	2410	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.08	N	413630	100	5 억		37211	N	N	0	N	00	N
56	20231023	101104	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2563	2516	2433	2386	2303	2540	2410	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.08	N	413630	100	5 억		37211	N	N	0	N	00	N
57	20231023	091126	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2563	2516	2433	2386	2303	2540	2410	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.08	N	413630	100	5 억		37211	N	N	0	N	00	N
58	20231020	161108	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	100	2	4.22	239274870	97922	35.84	2400	2480	2350	3080	1660	2370	2443.53	0.60	0	1240	2606	2487	2421	2302	2236	2455	2270	6	710	100	1700	5	1	5920000	146	205.83	1.33	12	1.65	12.00	1861.00	2540	20231019	-2.76	1980	20221108	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221108	0.08	N	413630	100	5 억		35766	N	N	0	N	00	N
59	20231020	151106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2455	85	2	3.59	209355660	85796	31.41	2400	2480	2350	3080	1660	2370	2440.16	0.60	0	1445	2606	2487	2421	2302	2236	2455	2270	6	710	100	1700	5	1	5920000	145	204.58	1.32	12	1.45	12.00	1861.00	2540	20231019	-3.35	1980	20221108	23.99	2540	-3.35	20231019	1985	23.68	20230103	2540	-3.35	20231019	1980	23.99	20221108	0.08	N	413630	100	5 억		35766	N	N	0	N	00	N
60	20231020	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	70	2	2.95	152445465	62476	22.87	2400	2480	2350	3080	1660	2370	2440.06	0.60	0	892	2606	2487	2421	2302	2236	2455	2270	6	710	100	1700	5	1	5920000	144	203.33	1.31	12	1.06	12.00	1861.00	2540	20231019	-3.94	1980	20221108	23.23	2540	-3.94	20231019	1985	22.92	20230103	2540	-3.94	20231019	1980	23.23	20221108	0.08	N	413630	100	5 억		35766	N	N	0	N	00	N
61	20231020	131049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	70	2	2.95	119193200	48797	17.86	2400	2480	2350	3080	1660	2370	2442.63	0.60	0	451	2606	2487	2421	2302	2236	2455	2270	6	710	100	1700	5	1	5920000	144	203.33	1.31	12	0.82	12.00	1861.00	2540	20231019	-3.94	1980	20221108	23.23	2540	-3.94	20231019	1985	22.92	20230103	2540	-3.94	20231019	1980	23.23	20221108	0.08	N	413630	100	5 억		35766	N	N	0	N	00	N
62	20231020	121100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	75	2	3.16	104433465	42755	15.65	2400	2480	2350	3080	1660	2370	2442.60	0.60	0	451	2606	2487	2421	2302	2236	2455	2270	6	710	100	1700	5	1	5920000	145	203.75	1.31	12	0.72	12.00	1861.00	2540	20231019	-3.74	1980	20221108	23.48	2540	-3.74	20231019	1985	23.17	20230103	2540	-3.74	20231019	1980	23.48	20221108	0.08	N	413630	100	5 억		35766	N	N	0	N	00	N
63	20231020	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	65	2	2.74	92398850	37829	13.85	2400	2480	2350	3080	1660	2370	2442.54	0.60	0	458	2606	2487	2421	2302	2236	2455	2270	6	710	100	1700	5	1	5920000	144	202.92	1.31	12	0.64	12.00	1861.00	2540	20231019	-4.13	1980	20221108	22.98	2540	-4.13	20231019	1985	22.67	20230103	2540	-4.13	20231019	1980	22.98	20221108	0.08	N	413630	100	5 억		35766	N	N	0	N	00	N
64	20231020	101102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	70	2	2.95	69467635	28450	10.41	2400	2480	2350	3080	1660	2370	2441.74	0.60	0	589	2606	2487	2421	2302	2236	2455	2270	6	710	100	1700	5	1	5920000	144	203.33	1.31	12	0.48	12.00	1861.00	2540	20231019	-3.94	1980	20221108	23.23	2540	-3.94	20231019	1985	22.92	20230103	2540	-3.94	20231019	1980	23.23	20221108	0.08	N	413630	100	5 억		35766	N	N	0	N	00	N
65	20231020	091059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	70	2	2.95	13384080	5496	2.01	2400	2450	2350	3080	1660	2370	2435.24	0.60	0	-271	2606	2487	2421	2302	2236	2455	2270	6	710	100	1700	5	1	5920000	144	203.33	1.31	12	0.09	12.00	1861.00	2540	20231019	-3.94	1980	20221108	23.23	2540	-3.94	20231019	1985	22.92	20230103	2540	-3.94	20231019	1980	23.23	20221108	0.08	N	413630	100	5 억		35766	N	N	0	N	00	N
66	20231019	161059	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2370	5	2	0.21	663346100	273183	122.99	2395	2540	2355	3070	1660	2365	2428.21	0.19	0	6174	2485	2425	2340	2280	2195	2455	2310	6	705	100	1700	5	1	5920000	140	197.50	1.27	12	4.61	12.00	1861.00	2540	20231019	-6.69	1980	20221108	19.70	2540	-6.69	20231019	1985	19.40	20230103	2540	-6.69	20231019	1980	19.70	20221108	0.08	N	413630	100	5 억		11012	N	N	0	N	00	N
67	20231019	151046	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2365	0	3	0.00	660057345	271794	122.36	2395	2540	2355	3070	1660	2365	2428.52	0.19	0	6174	2485	2425	2340	2280	2195	2455	2310	6	705	100	1700	5	1	5920000	140	197.08	1.27	12	4.59	12.00	1861.00	2540	20231019	-6.89	1980	20221108	19.44	2540	-6.89	20231019	1985	19.14	20230103	2540	-6.89	20231019	1980	19.44	20221108	0.08	N	413630	100	5 억		11012	N	N	0	N	00	N
68	20231019	141102	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2410	45	2	1.90	626871355	257785	116.05	2395	2540	2355	3070	1660	2365	2431.76	0.19	0	6174	2485	2425	2340	2280	2195	2455	2310	6	705	100	1700	5	1	5920000	143	200.83	1.30	12	4.35	12.00	1861.00	2540	20231019	-5.12	1980	20221108	21.72	2540	-5.12	20231019	1985	21.41	20230103	2540	-5.12	20231019	1980	21.72	20221108	0.08	N	413630	100	5 억		11012	N	N	0	N	00	N
69	20231019	131052	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2465	100	2	4.23	379277870	157111	70.73	2395	2470	2355	3070	1660	2365	2414.08	0.19	0	202	2485	2425	2340	2280	2195	2455	2310	6	705	100	1700	5	1	5920000	146	205.42	1.32	12	2.65	12.00	1861.00	2470	20231019	-0.20	1980	20221108	24.49	2470	-0.20	20231019	1985	24.18	20230103	2470	-0.20	20231019	1980	24.49	20221108	0.08	N	413630	100	5 억		11012	N	N	0	N	00	N
70	20231019	121100	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2445	80	2	3.38	301300185	125332	56.42	2395	2450	2355	3070	1660	2365	2404.02	0.19	0	-324	2485	2425	2340	2280	2195	2455	2310	6	705	100	1700	5	1	5920000	145	203.75	1.31	12	2.12	12.00	1861.00	2450	20231019	-0.20	1980	20221108	23.48	2450	-0.20	20231019	1985	23.17	20230103	2450	-0.20	20231019	1980	23.48	20221108	0.08	N	413630	100	5 억		11012	N	N	0	N	00	N
71	20231019	111052	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2395	30	2	1.27	169937820	71236	32.07	2395	2400	2355	3070	1660	2365	2385.56	0.19	0	-6	2485	2425	2340	2280	2195	2455	2310	6	705	100	1700	5	1	5920000	142	199.58	1.29	12	1.20	12.00	1861.00	2400	20231018	-0.21	1980	20221108	20.96	2400	0.00	20231018	1985	20.65	20230103	2400	-0.21	20231018	1980	20.96	20221108	0.08	N	413630	100	5 억		11012	N	N	0	N	00	N
72	20231019	101048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-5	5	-0.21	64746635	27273	12.28	2395	2395	2355	3070	1660	2365	2374.02	0.19	0	199	2485	2425	2340	2280	2195	2455	2310	6	705	100	1700	5	1	5920000	140	196.67	1.27	12	0.46	12.00	1861.00	2400	20231018	-1.67	1980	20221108	19.19	2400	-1.67	20231018	1985	18.89	20230103	2400	-1.67	20231018	1980	19.19	20221108	0.08	N	413630	100	5 억		11012	N	N	0	N	00	N
73	20231019	091056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	10	2	0.42	13854715	5787	2.61	2395	2395	2375	3070	1660	2365	2394.11	0.19	0	6	2485	2425	2340	2280	2195	2455	2310	6	705	100	1700	5	1	5920000	141	197.92	1.28	12	0.10	12.00	1861.00	2400	20231018	-1.04	1980	20221108	19.95	2400	-1.04	20231018	1985	19.65	20230103	2400	-1.04	20231018	1980	19.95	20221108	0.08	N	413630	100	5 억		11012	N	N	0	N	00	N
74	20231018	161101	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2365	110	2	4.88	523283265	222056	190.97	2260	2400	2255	2930	1580	2255	2356.53	0.03	0	9466	2351	2302	2271	2222	2191	2327	2247	6	675	100	1620	5	1	5920000	140	197.08	1.27	12	3.75	12.00	1861.00	2400	20231018	-1.46	1980	20221108	19.44	2400	-1.46	20231018	1985	19.14	20230103	2400	-1.46	20231018	1980	19.44	20221108	0.08	N	413630	100	5 억		1546	N	N	0	N	00	N
75	20231018	151051	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2345	90	2	3.99	511385745	217018	186.64	2260	2400	2255	2930	1580	2255	2356.42	0.03	0	9467	2351	2302	2271	2222	2191	2327	2247	6	675	100	1620	5	1	5920000	139	195.42	1.26	12	3.67	12.00	1861.00	2400	20231018	-2.29	1980	20221108	18.43	2400	-2.29	20231018	1985	18.14	20230103	2400	-2.29	20231018	1980	18.43	20221108	0.08	N	413630	100	5 억		1546	N	N	0	N	00	N
76	20231018	141036	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2360	105	2	4.66	431013765	182831	157.23	2260	2400	2255	2930	1580	2255	2357.44	0.03	0	9471	2351	2302	2271	2222	2191	2327	2247	6	675	100	1620	5	1	5920000	140	196.67	1.27	12	3.09	12.00	1861.00	2400	20231018	-1.67	1980	20221108	19.19	2400	-1.67	20231018	1985	18.89	20230103	2400	-1.67	20231018	1980	19.19	20221108	0.08	N	413630	100	5 억		1546	N	N	0	N	00	N
77	20231018	131033	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2365	110	2	4.88	377234990	160034	137.63	2260	2400	2255	2930	1580	2255	2357.22	0.03	0	9472	2351	2302	2271	2222	2191	2327	2247	6	675	100	1620	5	1	5920000	140	197.08	1.27	12	2.70	12.00	1861.00	2400	20231018	-1.46	1980	20221108	19.44	2400	-1.46	20231018	1985	19.14	20230103	2400	-1.46	20231018	1980	19.44	20221108	0.08	N	413630	100	5 억		1546	N	N	0	N	00	N
78	20231018	121052	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2360	105	2	4.66	351362025	149071	128.20	2260	2400	2255	2930	1580	2255	2357.01	0.03	0	9484	2351	2302	2271	2222	2191	2327	2247	6	675	100	1620	5	1	5920000	140	196.67	1.27	12	2.52	12.00	1861.00	2400	20231018	-1.67	1980	20221108	19.19	2400	-1.67	20231018	1985	18.89	20230103	2400	-1.67	20231018	1980	19.19	20221108	0.08	N	413630	100	5 억		1546	N	N	0	N	00	N
79	20231018	111044	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2365	110	2	4.88	291842845	123932	106.58	2260	2400	2255	2930	1580	2255	2354.86	0.03	0	9495	2351	2302	2271	2222	2191	2327	2247	6	675	100	1620	5	1	5920000	140	197.08	1.27	12	2.09	12.00	1861.00	2400	20231018	-1.46	1980	20221108	19.44	2400	-1.46	20231018	1985	19.14	20230103	2400	-1.46	20231018	1980	19.44	20221108	0.08	N	413630	100	5 억		1546	N	N	0	N	00	N
80	20231018	101056	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2355	100	2	4.43	143663945	61454	52.85	2260	2365	2255	2930	1580	2255	2337.75	0.03	0	2031	2351	2302	2271	2222	2191	2327	2247	6	675	100	1620	5	1	5920000	139	196.25	1.27	12	1.04	12.00	1861.00	2365	20230706	-0.42	1980	20221108	18.94	2365	0.00	20230706	1985	18.64	20230103	2365	-0.42	20230706	1980	18.94	20221108	0.08	N	413630	100	5 억		1546	N	N	0	N	00	N
81	20231018	091037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	10	2	0.44	2126375	941	0.81	2260	2265	2255	2930	1580	2255	2259.70	0.03	0	0	2351	2302	2271	2222	2191	2327	2247	6	675	100	1620	5	1	5920000	134	188.75	1.22	12	0.02	12.00	1861.00	2365	20230706	-4.23	1980	20221108	14.39	2365	-4.23	20230706	1985	14.11	20230103	2365	-4.23	20230706	1980	14.39	20221108	0.08	N	413630	100	5 억		1546	N	N	0	N	00	N
82	20231017	161041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	35	2	1.58	264262305	116279	1106.58	2240	2320	2240	2885	1555	2220	2272.66	0.00	0	1389	2236	2227	2211	2202	2186	2232	2207	6	665	100	1590	5	1	5920000	133	187.92	1.21	12	1.96	12.00	1861.00	2365	20230706	-4.65	1980	20221108	13.89	2365	-4.65	20230706	1985	13.60	20230103	2365	-4.65	20230706	1980	13.89	20221108	0.08	N	413630	100	5 억		157	N	N	0	N	00	N
83	20231017	151049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	30	2	1.35	248892555	109463	1041.71	2240	2320	2240	2885	1555	2220	2273.76	0.00	0	1389	2236	2227	2211	2202	2186	2232	2207	6	665	100	1590	5	1	5920000	133	187.50	1.21	12	1.85	12.00	1861.00	2365	20230706	-4.86	1980	20221108	13.64	2365	-4.86	20230706	1985	13.35	20230103	2365	-4.86	20230706	1980	13.64	20221108	0.08	N	413630	100	5 억		157	N	N	0	N	00	N
84	20231017	141051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	25	2	1.13	200463780	87939	836.88	2240	2320	2240	2885	1555	2220	2279.58	0.00	0	1391	2236	2227	2211	2202	2186	2232	2207	6	665	100	1590	5	1	5920000	133	187.08	1.21	12	1.49	12.00	1861.00	2365	20230706	-5.07	1980	20221108	13.38	2365	-5.07	20230706	1985	13.10	20230103	2365	-5.07	20230706	1980	13.38	20221108	0.08	N	413630	100	5 억		157	N	N	0	N	00	N
85	20231017	131043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	35	2	1.58	192861035	84560	804.72	2240	2320	2240	2885	1555	2220	2280.76	0.00	0	1391	2236	2227	2211	2202	2186	2232	2207	6	665	100	1590	5	1	5920000	133	187.92	1.21	12	1.43	12.00	1861.00	2365	20230706	-4.65	1980	20221108	13.89	2365	-4.65	20230706	1985	13.60	20230103	2365	-4.65	20230706	1980	13.89	20221108	0.08	N	413630	100	5 억		157	N	N	0	N	00	N
86	20231017	121048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	60	2	2.70	165972920	72719	692.03	2240	2320	2240	2885	1555	2220	2282.39	0.00	0	1376	2236	2227	2211	2202	2186	2232	2207	6	665	100	1590	5	1	5920000	135	190.00	1.23	12	1.23	12.00	1861.00	2365	20230706	-3.59	1980	20221108	15.15	2365	-3.59	20230706	1985	14.86	20230103	2365	-3.59	20230706	1980	15.15	20221108	0.08	N	413630	100	5 억		157	N	N	0	N	00	N
87	20231017	111036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	75	2	3.38	135618200	59456	565.82	2240	2320	2240	2885	1555	2220	2280.98	0.00	0	300	2236	2227	2211	2202	2186	2232	2207	6	665	100	1590	5	1	5920000	136	191.25	1.23	12	1.00	12.00	1861.00	2365	20230706	-2.96	1980	20221108	15.91	2365	-2.96	20230706	1985	15.62	20230103	2365	-2.96	20230706	1980	15.91	20221108	0.08	N	413630	100	5 억		157	N	N	0	N	00	N
88	20231017	101028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	80	2	3.60	99107995	43563	414.57	2240	2320	2240	2885	1555	2220	2275.05	0.00	0	-15	2236	2227	2211	2202	2186	2232	2207	6	665	100	1590	5	1	5920000	136	191.67	1.24	12	0.74	12.00	1861.00	2365	20230706	-2.75	1980	20221108	16.16	2365	-2.75	20230706	1985	15.87	20230103	2365	-2.75	20230706	1980	16.16	20221108	0.08	N	413630	100	5 억		157	N	N	0	N	00	N
89	20231017	091041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	25	2	1.13	17960120	7981	75.95	2240	2260	2240	2885	1555	2220	2250.36	0.00	0	-73	2236	2227	2211	2202	2186	2232	2207	6	665	100	1590	5	1	5920000	133	187.08	1.21	12	0.13	12.00	1861.00	2365	20230706	-5.07	1980	20221108	13.38	2365	-5.07	20230706	1985	13.10	20230103	2365	-5.07	20230706	1980	13.38	20221108	0.08	N	413630	100	5 억		157	N	N	0	N	00	N
90	20231016	161038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	23248035	10508	40.86	2210	2220	2195	2885	1555	2220	2212.41	0.00	0	8	2246	2232	2206	2192	2166	2240	2200	6	665	100	1590	5	1	5920000	131	185.00	1.19	12	0.18	12.00	1861.00	2365	20230706	-6.13	1980	20221108	12.12	2365	-6.13	20230706	1985	11.84	20230103	2365	-6.13	20230706	1980	12.12	20221108	0.09	N	413630	100	5 억		149	N	N	0	N	00	N
91	20231016	151038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	19791775	8950	34.80	2210	2215	2195	2885	1555	2220	2211.37	0.00	0	8	2246	2232	2206	2192	2166	2240	2200	6	665	100	1590	5	1	5920000	131	184.58	1.19	12	0.15	12.00	1861.00	2365	20230706	-6.34	1980	20221108	11.87	2365	-6.34	20230706	1985	11.59	20230103	2365	-6.34	20230706	1980	11.87	20221108	0.09	N	413630	100	5 억		149	N	N	0	N	00	N
92	20231016	141040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	14573240	6594	25.64	2210	2215	2195	2885	1555	2220	2210.08	0.00	0	2	2246	2232	2206	2192	2166	2240	2200	6	665	100	1590	5	1	5920000	131	184.58	1.19	12	0.11	12.00	1861.00	2365	20230706	-6.34	1980	20221108	11.87	2365	-6.34	20230706	1985	11.59	20230103	2365	-6.34	20230706	1980	11.87	20221108	0.09	N	413630	100	5 억		149	N	N	0	N	00	N
93	20231016	131031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	14571025	6593	25.63	2210	2215	2195	2885	1555	2220	2210.08	0.00	0	2	2246	2232	2206	2192	2166	2240	2200	6	665	100	1590	5	1	5920000	131	184.17	1.19	12	0.11	12.00	1861.00	2365	20230706	-6.55	1980	20221108	11.62	2365	-6.55	20230706	1985	11.34	20230103	2365	-6.55	20230706	1980	11.62	20221108	0.09	N	413630	100	5 억		149	N	N	0	N	00	N
94	20231016	121033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	652440	295	1.15	2210	2215	2195	2885	1555	2220	2211.66	0.00	0	2	2246	2232	2206	2192	2166	2240	2200	6	665	100	1590	5	1	5920000	131	184.17	1.19	12	0.00	12.00	1861.00	2365	20230706	-6.55	1980	20221108	11.62	2365	-6.55	20230706	1985	11.34	20230103	2365	-6.55	20230706	1980	11.62	20221108	0.09	N	413630	100	5 억		149	N	N	0	N	00	N
95	20231016	111027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	387470	175	0.68	2210	2215	2195	2885	1555	2220	2214.11	0.00	0	2	2246	2232	2206	2192	2166	2240	2200	6	665	100	1590	5	1	5920000	131	184.58	1.19	12	0.00	12.00	1861.00	2365	20230706	-6.34	1980	20221108	11.87	2365	-6.34	20230706	1985	11.59	20230103	2365	-6.34	20230706	1980	11.87	20221108	0.09	N	413630	100	5 억		149	N	N	0	N	00	N
96	20231016	101020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-25	5	-1.13	146115	66	0.26	2210	2215	2195	2885	1555	2220	2213.86	0.00	0	2	2246	2232	2206	2192	2166	2240	2200	6	665	100	1590	5	1	5920000	130	182.92	1.18	12	0.00	12.00	1861.00	2365	20230706	-7.19	1980	20221108	10.86	2365	-7.19	20230706	1985	10.58	20230103	2365	-7.19	20230706	1980	10.86	20221108	0.09	N	413630	100	5 억		149	N	N	0	N	00	N
97	20231016	091023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	0	0	0.00	0	0	0	2885	1555	2220	0.00	0.00	0	0	2246	2232	2206	2192	2166	2240	2200	6	665	100	1590	5	1	5920000	131	185.00	1.19	12	0.00	12.00	1861.00	2365	20230706	-6.13	1980	20221108	12.12	2365	-6.13	20230706	1985	11.84	20230103	2365	-6.13	20230706	1980	12.12	20221108	0.09	N	413630	100	5 억		149	N	N	0	N	00	N
98	20231012	161057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	45707035	20697	618.56	2190	2220	2190	2845	1535	2190	2208.39	0.00	0	0	2213	2201	2183	2171	2153	2207	2177	6	655	100	1570	5	1	5920000	130	182.92	1.18	12	0.35	12.00	1861.00	2365	20230706	-7.19	1980	20221108	10.86	2365	-7.19	20230706	1985	10.58	20230103	2365	-7.19	20230706	1980	10.86	20221108	0.09	N	413630	100	5 억		79	N	N	0	N	00	N
99	20231012	151031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	45037560	20392	609.44	2190	2220	2190	2845	1535	2190	2208.59	0.00	0	0	2213	2201	2183	2171	2153	2207	2177	6	655	100	1570	5	1	5920000	130	182.92	1.18	12	0.34	12.00	1861.00	2365	20230706	-7.19	1980	20221108	10.86	2365	-7.19	20230706	1985	10.58	20230103	2365	-7.19	20230706	1980	10.86	20221108	0.09	N	413630	100	5 억		79	N	N	0	N	00	N
100	20231012	141033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	15	2	0.68	41773715	18906	565.03	2190	2220	2190	2845	1535	2190	2209.55	0.00	0	0	2213	2201	2183	2171	2153	2207	2177	6	655	100	1570	5	1	5920000	131	183.75	1.18	12	0.32	12.00	1861.00	2365	20230706	-6.77	1980	20221108	11.36	2365	-6.77	20230706	1985	11.08	20230103	2365	-6.77	20230706	1980	11.36	20221108	0.09	N	413630	100	5 억		79	N	N	0	N	00	N
101	20231012	131033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	41707610	18876	564.14	2190	2220	2190	2845	1535	2190	2209.56	0.00	0	0	2213	2201	2183	2171	2153	2207	2177	6	655	100	1570	5	1	5920000	130	183.33	1.18	12	0.32	12.00	1861.00	2365	20230706	-6.98	1980	20221108	11.11	2365	-6.98	20230706	1985	10.83	20230103	2365	-6.98	20230706	1980	11.11	20221108	0.09	N	413630	100	5 억		79	N	N	0	N	00	N
102	20231012	121045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	36124320	16345	488.49	2190	2220	2190	2845	1535	2190	2210.11	0.00	0	0	2213	2201	2183	2171	2153	2207	2177	6	655	100	1570	5	1	5920000	130	182.92	1.18	12	0.28	12.00	1861.00	2365	20230706	-7.19	1980	20221108	10.86	2365	-7.19	20230706	1985	10.58	20230103	2365	-7.19	20230706	1980	10.86	20221108	0.09	N	413630	100	5 억		79	N	N	0	N	00	N
103	20231012	111041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	15	2	0.68	34371330	15549	464.70	2190	2220	2190	2845	1535	2190	2210.52	0.00	0	0	2213	2201	2183	2171	2153	2207	2177	6	655	100	1570	5	1	5920000	131	183.75	1.18	12	0.26	12.00	1861.00	2365	20230706	-6.77	1980	20221108	11.36	2365	-6.77	20230706	1985	11.08	20230103	2365	-6.77	20230706	1980	11.36	20221108	0.09	N	413630	100	5 억		79	N	N	0	N	00	N
104	20231012	101034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	30	2	1.37	33516710	15162	453.14	2190	2220	2190	2845	1535	2190	2210.57	0.00	0	0	2213	2201	2183	2171	2153	2207	2177	6	655	100	1570	5	1	5920000	131	185.00	1.19	12	0.26	12.00	1861.00	2365	20230706	-6.13	1980	20221108	12.12	2365	-6.13	20230706	1985	11.84	20230103	2365	-6.13	20230706	1980	12.12	20221108	0.09	N	413630	100	5 억		79	N	N	0	N	00	N
105	20231012	091042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	15	2	0.68	2762960	1256	37.54	2190	2205	2190	2845	1535	2190	2199.81	0.00	0	0	2213	2201	2183	2171	2153	2207	2177	6	655	100	1570	5	1	5920000	131	183.75	1.18	12	0.02	12.00	1861.00	2365	20230706	-6.77	1980	20221108	11.36	2365	-6.77	20230706	1985	11.08	20230103	2365	-6.77	20230706	1980	11.36	20221108	0.09	N	413630	100	5 억		79	N	N	0	N	00	N
106	20231011	161029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	7315880	3346	37.77	2165	2195	2165	2845	1535	2190	2186.46	0.00	0	0	2200	2195	2185	2180	2170	2197	2182	6	655	100	1570	5	1	5920000	130	182.50	1.18	12	0.06	12.00	1861.00	2365	20230706	-7.40	1980	20221108	10.61	2365	-7.40	20230706	1985	10.33	20230103	2365	-7.40	20230706	1980	10.61	20221108	0.09	N	413630	100	5 억		79	N	N	0	N	00	N
107	20231011	151036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	7136300	3264	36.84	2165	2195	2165	2845	1535	2190	2186.37	0.00	0	0	2200	2195	2185	2180	2170	2197	2182	6	655	100	1570	5	1	5920000	130	182.92	1.18	12	0.06	12.00	1861.00	2365	20230706	-7.19	1980	20221108	10.86	2365	-7.19	20230706	1985	10.58	20230103	2365	-7.19	20230706	1980	10.86	20221108	0.09	N	413630	100	5 억		79	N	N	0	N	00	N
108	20231011	141038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	1599890	732	8.26	2165	2195	2165	2845	1535	2190	2185.64	0.00	0	0	2200	2195	2185	2180	2170	2197	2182	6	655	100	1570	5	1	5920000	130	182.92	1.18	12	0.01	12.00	1861.00	2365	20230706	-7.19	1980	20221108	10.86	2365	-7.19	20230706	1985	10.58	20230103	2365	-7.19	20230706	1980	10.86	20221108	0.09	N	413630	100	5 억		79	N	N	0	N	00	N
109	20231011	131026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	1552020	710	8.01	2165	2190	2165	2845	1535	2190	2185.94	0.00	0	0	2200	2195	2185	2180	2170	2197	2182	6	655	100	1570	5	1	5920000	130	182.50	1.18	12	0.01	12.00	1861.00	2365	20230706	-7.40	1980	20221108	10.61	2365	-7.40	20230706	1985	10.33	20230103	2365	-7.40	20230706	1980	10.61	20221108	0.09	N	413630	100	5 억		79	N	N	0	N	00	N
110	20231011	121046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	378445	174	1.96	2165	2190	2165	2845	1535	2190	2174.97	0.00	0	0	2200	2195	2185	2180	2170	2197	2182	6	655	100	1570	5	1	5920000	130	182.50	1.18	12	0.00	12.00	1861.00	2365	20230706	-7.40	1980	20221108	10.61	2365	-7.40	20230706	1985	10.33	20230103	2365	-7.40	20230706	1980	10.61	20221108	0.09	N	413630	100	5 억		79	N	N	0	N	00	N
111	20231011	111040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	378445	174	1.96	2165	2190	2165	2845	1535	2190	2174.97	0.00	0	0	2200	2195	2185	2180	2170	2197	2182	6	655	100	1570	5	1	5920000	130	182.50	1.18	12	0.00	12.00	1861.00	2365	20230706	-7.40	1980	20221108	10.61	2365	-7.40	20230706	1985	10.33	20230103	2365	-7.40	20230706	1980	10.61	20221108	0.09	N	413630	100	5 억		79	N	N	0	N	00	N
112	20231011	101032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-25	5	-1.14	4330	2	0.02	2165	2165	2165	2845	1535	2190	2165.00	0.00	0	0	2200	2195	2185	2180	2170	2197	2182	6	655	100	1570	5	1	5920000	128	180.42	1.16	12	0.00	12.00	1861.00	2365	20230706	-8.46	1980	20221108	9.34	2365	-8.46	20230706	1985	9.07	20230103	2365	-8.46	20230706	1980	9.34	20221108	0.09	N	413630	100	5 억		79	N	N	0	N	00	N
113	20231011	091035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	0.00	0	0	2200	2195	2185	2180	2170	2197	2182	6	655	100	1570	5	1	5920000	130	182.50	1.18	12	0.00	12.00	1861.00	2365	20230706	-7.40	1980	20221108	10.61	2365	-7.40	20230706	1985	10.33	20230103	2365	-7.40	20230706	1980	10.61	20221108	0.09	N	413630	100	5 억		79	N	N	0	N	00	N
114	20231010	161640	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	19320885	8860	285.35	2190	2190	2175	2860	1540	2200	2180.69	0.00	0	-10	2220	2210	2190	2180	2160	2215	2185	6	660	100	1580	5	1	5920000	130	182.50	1.18	12	0.15	12.00	1861.00	2365	20230706	-7.40	1980	20221108	10.61	2365	-7.40	20230706	1985	10.33	20230103	2365	-7.40	20230706	1980	10.61	20221108	0.09	N	413630	100	5 억		89	N	N	0	N	00	N
115	20231010	151021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	19163205	8788	283.03	2190	2190	2175	2860	1540	2200	2180.61	0.00	0	-10	2220	2210	2190	2180	2160	2215	2185	6	660	100	1580	5	1	5920000	130	182.50	1.18	12	0.15	12.00	1861.00	2365	20230706	-7.40	1980	20221108	10.61	2365	-7.40	20230706	1985	10.33	20230103	2365	-7.40	20230706	1980	10.61	20221108	0.09	N	413630	100	5 억		89	N	N	0	N	00	N
116	20231010	141028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	15066975	6909	222.51	2190	2190	2175	2860	1540	2200	2180.78	0.00	0	-10	2220	2210	2190	2180	2160	2215	2185	6	660	100	1580	5	1	5920000	129	181.67	1.17	12	0.12	12.00	1861.00	2365	20230706	-7.82	1980	20221108	10.10	2365	-7.82	20230706	1985	9.82	20230103	2365	-7.82	20230706	1980	10.10	20221108	0.09	N	413630	100	5 억		89	N	N	0	N	00	N
117	20231010	131021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	9860495	4521	145.60	2190	2190	2175	2860	1540	2200	2181.04	0.00	0	-9	2220	2210	2190	2180	2160	2215	2185	6	660	100	1580	5	1	5920000	129	181.67	1.17	12	0.08	12.00	1861.00	2365	20230706	-7.82	1980	20221108	10.10	2365	-7.82	20230706	1985	9.82	20230103	2365	-7.82	20230706	1980	10.10	20221108	0.09	N	413630	100	5 억		89	N	N	0	N	00	N
118	20231010	121017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	7897620	3622	116.65	2190	2190	2175	2860	1540	2200	2180.46	0.00	0	-8	2220	2210	2190	2180	2160	2215	2185	6	660	100	1580	5	1	5920000	129	182.08	1.17	12	0.06	12.00	1861.00	2365	20230706	-7.61	1980	20221108	10.35	2365	-7.61	20230706	1985	10.08	20230103	2365	-7.61	20230706	1980	10.35	20221108	0.09	N	413630	100	5 억		89	N	N	0	N	00	N
119	20231010	110959	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-25	5	-1.14	3316935	1521	48.99	2190	2190	2175	2860	1540	2200	2180.76	0.00	0	-8	2220	2210	2190	2180	2160	2215	2185	6	660	100	1580	5	1	5920000	129	181.25	1.17	12	0.03	12.00	1861.00	2365	20230706	-8.03	1980	20221108	9.85	2365	-8.03	20230706	1985	9.57	20230103	2365	-8.03	20230706	1980	9.85	20221108	0.09	N	413630	100	5 억		89	N	N	0	N	00	N
120	20231010	101010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	2828695	1297	41.77	2190	2190	2175	2860	1540	2200	2180.95	0.00	0	-8	2220	2210	2190	2180	2160	2215	2185	6	660	100	1580	5	1	5920000	129	181.67	1.17	12	0.02	12.00	1861.00	2365	20230706	-7.82	1980	20221108	10.10	2365	-7.82	20230706	1985	9.82	20230103	2365	-7.82	20230706	1980	10.10	20221108	0.09	N	413630	100	5 억		89	N	N	0	N	00	N
121	20231010	091003	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	1019855	467	15.04	2190	2190	2175	2860	1540	2200	2183.84	0.00	0	-3	2220	2210	2190	2180	2160	2215	2185	6	660	100	1580	5	1	5920000	129	182.08	1.17	12	0.01	12.00	1861.00	2365	20230706	-7.61	1980	20221108	10.35	2365	-7.61	20230706	1985	10.08	20230103	2365	-7.61	20230706	1980	10.35	20221108	0.09	N	413630	100	5 억		89	N	N	0	N	00	N
122	20231006	161012	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	6807850	3105	12.58	2195	2200	2170	2850	1540	2195	2192.52	0.00	0	0	2221	2207	2186	2172	2151	2215	2180	6	655	100	1580	5	1	5920000	130	183.33	1.18	12	0.05	12.00	1861.00	2365	20230706	-6.98	1980	20221108	11.11	2365	-6.98	20230706	1985	10.83	20230103	2365	-6.98	20230706	1980	11.11	20221108	0.09	N	413630	100	5 억		89	N	N	0	N	00	N
123	20231006	150957	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	6504775	2967	12.02	2195	2195	2170	2850	1540	2195	2192.37	0.00	0	0	2221	2207	2186	2172	2151	2215	2180	6	655	100	1580	5	1	5920000	130	182.92	1.18	12	0.05	12.00	1861.00	2365	20230706	-7.19	1980	20221108	10.86	2365	-7.19	20230706	1985	10.58	20230103	2365	-7.19	20230706	1980	10.86	20221108	0.09	N	413630	100	5 억		89	N	N	0	N	00	N
124	20231006	140959	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	3723710	1700	6.89	2195	2195	2170	2850	1540	2195	2190.42	0.00	0	0	2221	2207	2186	2172	2151	2215	2180	6	655	100	1580	5	1	5920000	129	181.67	1.17	12	0.03	12.00	1861.00	2365	20230706	-7.82	1980	20221108	10.10	2365	-7.82	20230706	1985	9.82	20230103	2365	-7.82	20230706	1980	10.10	20221108	0.09	N	413630	100	5 억		89	N	N	0	N	00	N
125	20231006	130947	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	3677930	1679	6.80	2195	2195	2170	2850	1540	2195	2190.55	0.00	0	0	2221	2207	2186	2172	2151	2215	2180	6	655	100	1580	5	1	5920000	130	182.92	1.18	12	0.03	12.00	1861.00	2365	20230706	-7.19	1980	20221108	10.86	2365	-7.19	20230706	1985	10.58	20230103	2365	-7.19	20230706	1980	10.86	20221108	0.09	N	413630	100	5 억		89	N	N	0	N	00	N
126	20231006	120948	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	851955	389	1.58	2195	2195	2190	2850	1540	2195	2190.12	0.00	0	0	2221	2207	2186	2172	2151	2215	2180	6	655	100	1580	5	1	5920000	130	182.50	1.18	12	0.01	12.00	1861.00	2365	20230706	-7.40	1980	20221108	10.61	2365	-7.40	20230706	1985	10.33	20230103	2365	-7.40	20230706	1980	10.61	20221108	0.09	N	413630	100	5 억		89	N	N	0	N	00	N
127	20231006	110938	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	740260	338	1.37	2195	2195	2190	2850	1540	2195	2190.12	0.00	0	0	2221	2207	2186	2172	2151	2215	2180	6	655	100	1580	5	1	5920000	130	182.92	1.18	12	0.01	12.00	1861.00	2365	20230706	-7.19	1980	20221108	10.86	2365	-7.19	20230706	1985	10.58	20230103	2365	-7.19	20230706	1980	10.86	20221108	0.09	N	413630	100	5 억		89	N	N	0	N	00	N
128	20231006	100946	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	6585	3	0.01	2195	2195	2195	2850	1540	2195	2195.00	0.00	0	0	2221	2207	2186	2172	2151	2215	2180	6	655	100	1580	5	1	5920000	130	182.92	1.18	12	0.00	12.00	1861.00	2365	20230706	-7.19	1980	20221108	10.86	2365	-7.19	20230706	1985	10.58	20230103	2365	-7.19	20230706	1980	10.86	20221108	0.09	N	413630	100	5 억		89	N	N	0	N	00	N
129	20231006	090938	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	6585	3	0.01	2195	2195	2195	2850	1540	2195	2195.00	0.00	0	0	2221	2207	2186	2172	2151	2215	2180	6	655	100	1580	5	1	5920000	130	182.92	1.18	12	0.00	12.00	1861.00	2365	20230706	-7.19	1980	20221108	10.86	2365	-7.19	20230706	1985	10.58	20230103	2365	-7.19	20230706	1980	10.86	20221108	0.09	N	413630	100	5 억		89	N	N	0	N	00	N