KissMeData/400840/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	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-25	5	-1.20	4228100	2052	93.96	2080	2080	2055	2710	1460	2085	2060.48	0.01	0	5	2105	2095	2075	2065	2045	2100	2070	5	625	100	1500	5	1	5120000	105	114.44	1.03	12	0.04	18.00	2006.00	2210	20230706	-6.79	1980	20221123	4.04	2210	-6.79	20230706	1995	3.26	20230104	2210	-6.79	20230706	1980	4.04	20221123	0.10	N	400840	100	5 억		467	N	N	0	N	00	N
3	20231031	151257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	2728420	1324	60.62	2080	2080	2055	2710	1460	2085	2060.74	0.01	0	733	2105	2095	2075	2065	2045	2100	2070	5	625	100	1500	5	1	5120000	106	115.56	1.04	12	0.03	18.00	2006.00	2210	20230706	-5.88	1980	20221123	5.05	2210	-5.88	20230706	1995	4.26	20230104	2210	-5.88	20230706	1980	5.05	20221123	0.10	N	400840	100	5 억		467	N	N	0	N	00	N
4	20231031	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	2728420	1324	60.62	2080	2080	2055	2710	1460	2085	2060.74	0.01	0	733	2105	2095	2075	2065	2045	2100	2070	5	625	100	1500	5	1	5120000	106	115.56	1.04	12	0.03	18.00	2006.00	2210	20230706	-5.88	1980	20221123	5.05	2210	-5.88	20230706	1995	4.26	20230104	2210	-5.88	20230706	1980	5.05	20221123	0.10	N	400840	100	5 억		467	N	N	0	N	00	N
5	20231031	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	2728420	1324	60.62	2080	2080	2055	2710	1460	2085	2060.74	0.01	0	733	2105	2095	2075	2065	2045	2100	2070	5	625	100	1500	5	1	5120000	106	115.56	1.04	12	0.03	18.00	2006.00	2210	20230706	-5.88	1980	20221123	5.05	2210	-5.88	20230706	1995	4.26	20230104	2210	-5.88	20230706	1980	5.05	20221123	0.10	N	400840	100	5 억		467	N	N	0	N	00	N
6	20231031	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-25	5	-1.20	2660040	1291	59.11	2080	2080	2055	2710	1460	2085	2060.45	0.01	0	733	2105	2095	2075	2065	2045	2100	2070	5	625	100	1500	5	1	5120000	105	114.44	1.03	12	0.03	18.00	2006.00	2210	20230706	-6.79	1980	20221123	4.04	2210	-6.79	20230706	1995	3.26	20230104	2210	-6.79	20230706	1980	4.04	20221123	0.10	N	400840	100	5 억		467	N	N	0	N	00	N
7	20231031	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-25	5	-1.20	2660040	1291	59.11	2080	2080	2055	2710	1460	2085	2060.45	0.01	0	733	2105	2095	2075	2065	2045	2100	2070	5	625	100	1500	5	1	5120000	105	114.44	1.03	12	0.03	18.00	2006.00	2210	20230706	-6.79	1980	20221123	4.04	2210	-6.79	20230706	1995	3.26	20230104	2210	-6.79	20230706	1980	4.04	20221123	0.10	N	400840	100	5 억		467	N	N	0	N	00	N
8	20231031	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-25	5	-1.20	2660040	1291	59.11	2080	2080	2055	2710	1460	2085	2060.45	0.01	0	733	2105	2095	2075	2065	2045	2100	2070	5	625	100	1500	5	1	5120000	105	114.44	1.03	12	0.03	18.00	2006.00	2210	20230706	-6.79	1980	20221123	4.04	2210	-6.79	20230706	1995	3.26	20230104	2210	-6.79	20230706	1980	4.04	20221123	0.10	N	400840	100	5 억		467	N	N	0	N	00	N
9	20231031	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.01	0	0	2105	2095	2075	2065	2045	2100	2070	5	625	100	1500	5	1	5120000	107	115.83	1.04	12	0.00	18.00	2006.00	2210	20230706	-5.66	1980	20221123	5.30	2210	-5.66	20230706	1995	4.51	20230104	2210	-5.66	20230706	1980	5.30	20221123	0.10	N	400840	100	5 억		467	N	N	0	N	00	N
10	20231030	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	4498885	2184	473.75	2060	2085	2055	2710	1460	2085	2059.93	0.01	0	-33	2088	2086	2083	2081	2078	2087	2082	5	625	100	1500	5	1	5120000	107	115.83	1.04	12	0.04	18.00	2006.00	2210	20230706	-5.66	1980	20221123	5.30	2210	-5.66	20230706	1995	4.51	20230104	2210	-5.66	20230706	1980	5.30	20221123	0.10	N	400840	100	5 억		500	N	N	0	N	00	N
11	20231030	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	3303410	1604	347.94	2060	2080	2055	2710	1460	2085	2059.48	0.01	0	-20	2088	2086	2083	2081	2078	2087	2082	5	625	100	1500	5	1	5120000	106	115.28	1.03	12	0.03	18.00	2006.00	2210	20230706	-6.11	1980	20221123	4.80	2210	-6.11	20230706	1995	4.01	20230104	2210	-6.11	20230706	1980	4.80	20221123	0.10	N	400840	100	5 억		500	N	N	0	N	00	N
12	20231030	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	3181430	1545	335.14	2060	2080	2055	2710	1460	2085	2059.18	0.01	0	-4	2088	2086	2083	2081	2078	2087	2082	5	625	100	1500	5	1	5120000	106	115.56	1.04	12	0.03	18.00	2006.00	2210	20230706	-5.88	1980	20221123	5.05	2210	-5.88	20230706	1995	4.26	20230104	2210	-5.88	20230706	1980	5.05	20221123	0.10	N	400840	100	5 억		500	N	N	0	N	00	N
13	20231030	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	3181430	1545	335.14	2060	2080	2055	2710	1460	2085	2059.18	0.01	0	-4	2088	2086	2083	2081	2078	2087	2082	5	625	100	1500	5	1	5120000	106	115.56	1.04	12	0.03	18.00	2006.00	2210	20230706	-5.88	1980	20221123	5.05	2210	-5.88	20230706	1995	4.26	20230104	2210	-5.88	20230706	1980	5.05	20221123	0.10	N	400840	100	5 억		500	N	N	0	N	00	N
14	20231030	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	3181430	1545	335.14	2060	2080	2055	2710	1460	2085	2059.18	0.01	0	-4	2088	2086	2083	2081	2078	2087	2082	5	625	100	1500	5	1	5120000	106	115.56	1.04	12	0.03	18.00	2006.00	2210	20230706	-5.88	1980	20221123	5.05	2210	-5.88	20230706	1995	4.26	20230104	2210	-5.88	20230706	1980	5.05	20221123	0.10	N	400840	100	5 억		500	N	N	0	N	00	N
15	20231030	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	3181430	1545	335.14	2060	2080	2055	2710	1460	2085	2059.18	0.01	0	-4	2088	2086	2083	2081	2078	2087	2082	5	625	100	1500	5	1	5120000	106	115.56	1.04	12	0.03	18.00	2006.00	2210	20230706	-5.88	1980	20221123	5.05	2210	-5.88	20230706	1995	4.26	20230104	2210	-5.88	20230706	1980	5.05	20221123	0.10	N	400840	100	5 억		500	N	N	0	N	00	N
16	20231030	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	2620745	1273	276.14	2060	2080	2055	2710	1460	2085	2058.72	0.01	0	0	2088	2086	2083	2081	2078	2087	2082	5	625	100	1500	5	1	5120000	106	115.56	1.04	12	0.02	18.00	2006.00	2210	20230706	-5.88	1980	20221123	5.05	2210	-5.88	20230706	1995	4.26	20230104	2210	-5.88	20230706	1980	5.05	20221123	0.10	N	400840	100	5 억		500	N	N	0	N	00	N
17	20231030	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-30	5	-1.44	2531305	1230	266.81	2060	2060	2055	2710	1460	2085	2057.97	0.01	0	0	2088	2086	2083	2081	2078	2087	2082	5	625	100	1500	5	1	5120000	105	114.17	1.02	12	0.02	18.00	2006.00	2210	20230706	-7.01	1980	20221123	3.79	2210	-7.01	20230706	1995	3.01	20230104	2210	-7.01	20230706	1980	3.79	20221123	0.10	N	400840	100	5 억		500	N	N	0	N	00	N
18	20231027	151202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	958930	461	10.16	2080	2085	2080	2700	1460	2080	2080.11	0.01	0	-1	2090	2085	2075	2070	2060	2087	2072	5	620	100	1490	5	1	5120000	107	115.83	1.04	12	0.01	18.00	2006.00	2210	20230706	-5.66	1980	20221123	5.30	2210	-5.66	20230706	1995	4.51	20230104	2210	-5.66	20230706	1980	5.30	20221123	0.10	N	400840	100	5 억		501	N	N	0	N	00	N
19	20231027	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	958930	461	10.16	2080	2085	2080	2700	1460	2080	2080.11	0.01	0	-1	2090	2085	2075	2070	2060	2087	2072	5	620	100	1490	5	1	5120000	107	115.83	1.04	12	0.01	18.00	2006.00	2210	20230706	-5.66	1980	20221123	5.30	2210	-5.66	20230706	1995	4.51	20230104	2210	-5.66	20230706	1980	5.30	20221123	0.10	N	400840	100	5 억		501	N	N	0	N	00	N
20	20231027	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	958930	461	10.16	2080	2085	2080	2700	1460	2080	2080.11	0.01	0	-1	2090	2085	2075	2070	2060	2087	2072	5	620	100	1490	5	1	5120000	107	115.83	1.04	12	0.01	18.00	2006.00	2210	20230706	-5.66	1980	20221123	5.30	2210	-5.66	20230706	1995	4.51	20230104	2210	-5.66	20230706	1980	5.30	20221123	0.10	N	400840	100	5 억		501	N	N	0	N	00	N
21	20231027	121202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	958930	461	10.16	2080	2085	2080	2700	1460	2080	2080.11	0.01	0	-1	2090	2085	2075	2070	2060	2087	2072	5	620	100	1490	5	1	5120000	107	115.83	1.04	12	0.01	18.00	2006.00	2210	20230706	-5.66	1980	20221123	5.30	2210	-5.66	20230706	1995	4.51	20230104	2210	-5.66	20230706	1980	5.30	20221123	0.10	N	400840	100	5 억		501	N	N	0	N	00	N
22	20231027	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	938080	451	9.94	2080	2080	2080	2700	1460	2080	2080.00	0.01	0	-1	2090	2085	2075	2070	2060	2087	2072	5	620	100	1490	5	1	5120000	106	115.56	1.04	12	0.01	18.00	2006.00	2210	20230706	-5.88	1980	20221123	5.05	2210	-5.88	20230706	1995	4.26	20230104	2210	-5.88	20230706	1980	5.05	20221123	0.10	N	400840	100	5 억		501	N	N	0	N	00	N
23	20231027	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	834080	401	8.84	2080	2080	2080	2700	1460	2080	2080.00	0.01	0	-1	2090	2085	2075	2070	2060	2087	2072	5	620	100	1490	5	1	5120000	106	115.56	1.04	12	0.01	18.00	2006.00	2210	20230706	-5.88	1980	20221123	5.05	2210	-5.88	20230706	1995	4.26	20230104	2210	-5.88	20230706	1980	5.05	20221123	0.10	N	400840	100	5 억		501	N	N	0	N	00	N
24	20231027	091203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.01	0	0	2090	2085	2075	2070	2060	2087	2072	5	620	100	1490	5	1	5120000	106	115.56	1.04	12	0.00	18.00	2006.00	2210	20230706	-5.88	1980	20221123	5.05	2210	-5.88	20230706	1995	4.26	20230104	2210	-5.88	20230706	1980	5.05	20221123	0.10	N	400840	100	5 억		501	N	N	0	N	00	N
25	20231026	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	9370680	4537	219.60	2065	2080	2065	2695	1455	2075	2065.39	0.01	0	-98	2101	2087	2081	2067	2061	2085	2065	5	620	100	1490	5	1	5120000	106	115.56	1.04	12	0.09	18.00	2006.00	2210	20230706	-5.88	1980	20221123	5.05	2210	-5.88	20230706	1995	4.26	20230104	2210	-5.88	20230706	1980	5.05	20221123	0.10	N	400840	100	5 억		497	N	N	0	N	00	N
26	20231026	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	9370680	4537	219.60	2065	2080	2065	2695	1455	2075	2065.39	0.01	0	-98	2101	2087	2081	2067	2061	2085	2065	5	620	100	1490	5	1	5120000	106	115.56	1.04	12	0.09	18.00	2006.00	2210	20230706	-5.88	1980	20221123	5.05	2210	-5.88	20230706	1995	4.26	20230104	2210	-5.88	20230706	1980	5.05	20221123	0.10	N	400840	100	5 억		497	N	N	0	N	00	N
27	20231026	141145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	5186895	2511	121.54	2065	2080	2065	2695	1455	2075	2065.67	0.01	0	-80	2101	2087	2081	2067	2061	2085	2065	5	620	100	1490	5	1	5120000	106	114.72	1.03	12	0.05	18.00	2006.00	2210	20230706	-6.56	1980	20221123	4.29	2210	-6.56	20230706	1995	3.51	20230104	2210	-6.56	20230706	1980	4.29	20221123	0.10	N	400840	100	5 억		497	N	N	0	N	00	N
28	20231026	131142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	4587945	2221	107.50	2065	2080	2065	2695	1455	2075	2065.71	0.01	0	-62	2101	2087	2081	2067	2061	2085	2065	5	620	100	1490	5	1	5120000	106	114.72	1.03	12	0.04	18.00	2006.00	2210	20230706	-6.56	1980	20221123	4.29	2210	-6.56	20230706	1995	3.51	20230104	2210	-6.56	20230706	1980	4.29	20221123	0.10	N	400840	100	5 억		497	N	N	0	N	00	N
29	20231026	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	3249725	1573	76.14	2065	2080	2065	2695	1455	2075	2065.94	0.01	0	-44	2101	2087	2081	2067	2061	2085	2065	5	620	100	1490	5	1	5120000	106	114.72	1.03	12	0.03	18.00	2006.00	2210	20230706	-6.56	1980	20221123	4.29	2210	-6.56	20230706	1995	3.51	20230104	2210	-6.56	20230706	1980	4.29	20221123	0.10	N	400840	100	5 억		497	N	N	0	N	00	N
30	20231026	111151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	2692175	1303	63.07	2065	2080	2065	2695	1455	2075	2066.14	0.01	0	-26	2101	2087	2081	2067	2061	2085	2065	5	620	100	1490	5	1	5120000	106	114.72	1.03	12	0.03	18.00	2006.00	2210	20230706	-6.56	1980	20221123	4.29	2210	-6.56	20230706	1995	3.51	20230104	2210	-6.56	20230706	1980	4.29	20221123	0.10	N	400840	100	5 억		497	N	N	0	N	00	N
31	20231026	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	2095290	1014	49.08	2065	2080	2065	2695	1455	2075	2066.36	0.01	0	-9	2101	2087	2081	2067	2061	2085	2065	5	620	100	1490	5	1	5120000	106	114.72	1.03	12	0.02	18.00	2006.00	2210	20230706	-6.56	1980	20221123	4.29	2210	-6.56	20230706	1995	3.51	20230104	2210	-6.56	20230706	1980	4.29	20221123	0.10	N	400840	100	5 억		497	N	N	0	N	00	N
32	20231026	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	289100	140	6.78	2065	2065	2065	2695	1455	2075	2065.00	0.01	0	0	2101	2087	2081	2067	2061	2085	2065	5	620	100	1490	5	1	5120000	106	114.72	1.03	12	0.00	18.00	2006.00	2210	20230706	-6.56	1980	20221123	4.29	2210	-6.56	20230706	1995	3.51	20230104	2210	-6.56	20230706	1980	4.29	20221123	0.10	N	400840	100	5 억		497	N	N	0	N	00	N
33	20231025	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	4290645	2066	51.14	2080	2095	2075	2720	1470	2095	2076.79	0.01	0	1	2105	2100	2090	2085	2075	2102	2087	5	625	100	1500	5	1	5120000	106	115.28	1.03	12	0.04	18.00	2006.00	2210	20230706	-6.11	1980	20221123	4.80	2210	-6.11	20230706	1995	4.01	20230104	2210	-6.11	20230706	1980	4.80	20221123	0.10	N	400840	100	5 억		496	N	N	0	N	00	N
34	20231025	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	4203495	2024	50.10	2080	2095	2075	2720	1470	2095	2076.83	0.01	0	1	2105	2100	2090	2085	2075	2102	2087	5	625	100	1500	5	1	5120000	106	115.28	1.03	12	0.04	18.00	2006.00	2210	20230706	-6.11	1980	20221123	4.80	2210	-6.11	20230706	1995	4.01	20230104	2210	-6.11	20230706	1980	4.80	20221123	0.10	N	400840	100	5 억		496	N	N	0	N	00	N
35	20231025	141139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	3283815	1581	39.13	2080	2095	2075	2720	1470	2095	2077.05	0.01	0	1	2105	2100	2090	2085	2075	2102	2087	5	625	100	1500	5	1	5120000	106	115.28	1.03	12	0.03	18.00	2006.00	2210	20230706	-6.11	1980	20221123	4.80	2210	-6.11	20230706	1995	4.01	20230104	2210	-6.11	20230706	1980	4.80	20221123	0.10	N	400840	100	5 억		496	N	N	0	N	00	N
36	20231025	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	2376440	1144	28.32	2080	2095	2075	2720	1470	2095	2077.31	0.01	0	1	2105	2100	2090	2085	2075	2102	2087	5	625	100	1500	5	1	5120000	106	115.28	1.03	12	0.02	18.00	2006.00	2210	20230706	-6.11	1980	20221123	4.80	2210	-6.11	20230706	1995	4.01	20230104	2210	-6.11	20230706	1980	4.80	20221123	0.10	N	400840	100	5 억		496	N	N	0	N	00	N
37	20231025	121144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	1369665	659	16.31	2080	2095	2075	2720	1470	2095	2078.40	0.01	0	1	2105	2100	2090	2085	2075	2102	2087	5	625	100	1500	5	1	5120000	106	115.28	1.03	12	0.01	18.00	2006.00	2210	20230706	-6.11	1980	20221123	4.80	2210	-6.11	20230706	1995	4.01	20230104	2210	-6.11	20230706	1980	4.80	20221123	0.10	N	400840	100	5 억		496	N	N	0	N	00	N
38	20231025	111144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	653640	314	7.77	2080	2095	2080	2720	1470	2095	2081.66	0.01	0	1	2105	2100	2090	2085	2075	2102	2087	5	625	100	1500	5	1	5120000	106	115.56	1.04	12	0.01	18.00	2006.00	2210	20230706	-5.88	1980	20221123	5.05	2210	-5.88	20230706	1995	4.26	20230104	2210	-5.88	20230706	1980	5.05	20221123	0.10	N	400840	100	5 억		496	N	N	0	N	00	N
39	20231025	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	208000	100	2.48	2080	2080	2080	2720	1470	2095	2080.00	0.01	0	0	2105	2100	2090	2085	2075	2102	2087	5	625	100	1500	5	1	5120000	106	115.56	1.04	12	0.00	18.00	2006.00	2210	20230706	-5.88	1980	20221123	5.05	2210	-5.88	20230706	1995	4.26	20230104	2210	-5.88	20230706	1980	5.05	20221123	0.10	N	400840	100	5 억		496	N	N	0	N	00	N
40	20231025	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	2080	1	0.02	2080	2080	2080	2720	1470	2095	2080.00	0.01	0	0	2105	2100	2090	2085	2075	2102	2087	5	625	100	1500	5	1	5120000	106	115.56	1.04	12	0.00	18.00	2006.00	2210	20230706	-5.88	1980	20221123	5.05	2210	-5.88	20230706	1995	4.26	20230104	2210	-5.88	20230706	1980	5.05	20221123	0.10	N	400840	100	5 억		496	N	N	0	N	00	N
41	20231024	161113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	8423395	4040	226.08	2085	2095	2080	2710	1460	2085	2085.00	0.01	0	-1	2111	2097	2091	2077	2071	2095	2075	5	625	100	1500	5	1	5120000	107	116.39	1.04	12	0.08	18.00	2006.00	2210	20230706	-5.20	1980	20221123	5.81	2210	-5.20	20230706	1995	5.01	20230104	2210	-5.20	20230706	1980	5.81	20221123	0.10	N	400840	100	5 억		497	N	N	0	N	00	N
42	20231024	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	8423395	4040	226.08	2085	2095	2080	2710	1460	2085	2085.00	0.01	0	-1	2111	2097	2091	2077	2071	2095	2075	5	625	100	1500	5	1	5120000	107	116.39	1.04	12	0.08	18.00	2006.00	2210	20230706	-5.20	1980	20221123	5.81	2210	-5.20	20230706	1995	5.01	20230104	2210	-5.20	20230706	1980	5.81	20221123	0.10	N	400840	100	5 억		497	N	N	0	N	00	N
43	20231024	141115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	8377515	4018	224.85	2085	2085	2080	2710	1460	2085	2085.00	0.01	0	0	2111	2097	2091	2077	2071	2095	2075	5	625	100	1500	5	1	5120000	106	115.56	1.04	12	0.08	18.00	2006.00	2210	20230706	-5.88	1980	20221123	5.05	2210	-5.88	20230706	1995	4.26	20230104	2210	-5.88	20230706	1980	5.05	20221123	0.10	N	400840	100	5 억		497	N	N	0	N	00	N
44	20231024	131119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	8377515	4018	224.85	2085	2085	2080	2710	1460	2085	2085.00	0.01	0	0	2111	2097	2091	2077	2071	2095	2075	5	625	100	1500	5	1	5120000	106	115.56	1.04	12	0.08	18.00	2006.00	2210	20230706	-5.88	1980	20221123	5.05	2210	-5.88	20230706	1995	4.26	20230104	2210	-5.88	20230706	1980	5.05	20221123	0.10	N	400840	100	5 억		497	N	N	0	N	00	N
45	20231024	121132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	8377515	4018	224.85	2085	2085	2080	2710	1460	2085	2085.00	0.01	0	0	2111	2097	2091	2077	2071	2095	2075	5	625	100	1500	5	1	5120000	106	115.56	1.04	12	0.08	18.00	2006.00	2210	20230706	-5.88	1980	20221123	5.05	2210	-5.88	20230706	1995	4.26	20230104	2210	-5.88	20230706	1980	5.05	20221123	0.10	N	400840	100	5 억		497	N	N	0	N	00	N
46	20231024	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2087085	1001	56.02	2085	2085	2085	2710	1460	2085	2085.00	0.01	0	0	2111	2097	2091	2077	2071	2095	2075	5	625	100	1500	5	1	5120000	107	115.83	1.04	12	0.02	18.00	2006.00	2210	20230706	-5.66	1980	20221123	5.30	2210	-5.66	20230706	1995	4.51	20230104	2210	-5.66	20230706	1980	5.30	20221123	0.10	N	400840	100	5 억		497	N	N	0	N	00	N
47	20231024	101117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.01	0	0	2111	2097	2091	2077	2071	2095	2075	5	625	100	1500	5	1	5120000	107	115.83	1.04	12	0.00	18.00	2006.00	2210	20230706	-5.66	1980	20221123	5.30	2210	-5.66	20230706	1995	4.51	20230104	2210	-5.66	20230706	1980	5.30	20221123	0.10	N	400840	100	5 억		497	N	N	0	N	00	N
48	20231024	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.01	0	0	2111	2097	2091	2077	2071	2095	2075	5	625	100	1500	5	1	5120000	107	115.83	1.04	12	0.00	18.00	2006.00	2210	20230706	-5.66	1980	20221123	5.30	2210	-5.66	20230706	1995	4.51	20230104	2210	-5.66	20230706	1980	5.30	20221123	0.10	N	400840	100	5 억		497	N	N	0	N	00	N
49	20231023	161107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-20	5	-0.95	3735305	1787	831.16	2095	2105	2085	2735	1475	2105	2090.27	0.01	0	-20	2111	2107	2106	2102	2101	2107	2102	5	630	100	1510	5	1	5120000	107	115.83	1.04	12	0.03	18.00	2006.00	2210	20230706	-5.66	1980	20221123	5.30	2210	-5.66	20230706	1995	4.51	20230104	2210	-5.66	20230706	1980	5.30	20221123	0.10	N	400840	100	5 억		517	N	N	0	N	00	N
50	20231023	151113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-20	5	-0.95	3453585	1652	768.37	2095	2105	2085	2735	1475	2105	2090.55	0.01	0	-20	2111	2107	2106	2102	2101	2107	2102	5	630	100	1510	5	1	5120000	107	115.83	1.04	12	0.03	18.00	2006.00	2210	20230706	-5.66	1980	20221123	5.30	2210	-5.66	20230706	1995	4.51	20230104	2210	-5.66	20230706	1980	5.30	20221123	0.10	N	400840	100	5 억		517	N	N	0	N	00	N
51	20231023	141111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-20	5	-0.95	1979185	946	440.00	2095	2105	2085	2735	1475	2105	2092.16	0.01	0	-7	2111	2107	2106	2102	2101	2107	2102	5	630	100	1510	5	1	5120000	107	115.83	1.04	12	0.02	18.00	2006.00	2210	20230706	-5.66	1980	20221123	5.30	2210	-5.66	20230706	1995	4.51	20230104	2210	-5.66	20230706	1980	5.30	20221123	0.10	N	400840	100	5 억		517	N	N	0	N	00	N
52	20231023	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	534100	255	118.60	2095	2100	2090	2735	1475	2105	2094.51	0.01	0	0	2111	2107	2106	2102	2101	2107	2102	5	630	100	1510	5	1	5120000	107	116.11	1.04	12	0.00	18.00	2006.00	2210	20230706	-5.43	1980	20221123	5.56	2210	-5.43	20230706	1995	4.76	20230104	2210	-5.43	20230706	1980	5.56	20221123	0.10	N	400840	100	5 억		517	N	N	0	N	00	N
53	20231023	121107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	364530	174	80.93	2095	2095	2095	2735	1475	2105	2095.00	0.01	0	0	2111	2107	2106	2102	2101	2107	2102	5	630	100	1510	5	1	5120000	107	116.39	1.04	12	0.00	18.00	2006.00	2210	20230706	-5.20	1980	20221123	5.81	2210	-5.20	20230706	1995	5.01	20230104	2210	-5.20	20230706	1980	5.81	20221123	0.10	N	400840	100	5 억		517	N	N	0	N	00	N
54	20231023	111105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	364530	174	80.93	2095	2095	2095	2735	1475	2105	2095.00	0.01	0	0	2111	2107	2106	2102	2101	2107	2102	5	630	100	1510	5	1	5120000	107	116.39	1.04	12	0.00	18.00	2006.00	2210	20230706	-5.20	1980	20221123	5.81	2210	-5.20	20230706	1995	5.01	20230104	2210	-5.20	20230706	1980	5.81	20221123	0.10	N	400840	100	5 억		517	N	N	0	N	00	N
55	20231023	101058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	364530	174	80.93	2095	2095	2095	2735	1475	2105	2095.00	0.01	0	0	2111	2107	2106	2102	2101	2107	2102	5	630	100	1510	5	1	5120000	107	116.39	1.04	12	0.00	18.00	2006.00	2210	20230706	-5.20	1980	20221123	5.81	2210	-5.20	20230706	1995	5.01	20230104	2210	-5.20	20230706	1980	5.81	20221123	0.10	N	400840	100	5 억		517	N	N	0	N	00	N
56	20231023	091119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	8380	4	1.86	2095	2095	2095	2735	1475	2105	2095.00	0.01	0	0	2111	2107	2106	2102	2101	2107	2102	5	630	100	1510	5	1	5120000	107	116.39	1.04	12	0.00	18.00	2006.00	2210	20230706	-5.20	1980	20221123	5.81	2210	-5.20	20230706	1995	5.01	20230104	2210	-5.20	20230706	1980	5.81	20221123	0.10	N	400840	100	5 억		517	N	N	0	N	00	N
57	20231020	161102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	453225	215	10.83	2110	2110	2105	2745	1485	2115	2108.02	0.01	0	0	2151	2132	2111	2092	2071	2142	2102	5	630	100	1520	5	1	5120000	108	116.94	1.05	12	0.00	18.00	2006.00	2210	20230706	-4.75	1980	20221123	6.31	2210	-4.75	20230706	1995	5.51	20230104	2210	-4.75	20230706	1980	6.31	20221123	0.10	N	400840	100	5 억		517	N	N	0	N	00	N
58	20231020	151100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	276405	131	6.60	2110	2110	2105	2745	1485	2115	2109.96	0.01	0	0	2151	2132	2111	2092	2071	2142	2102	5	630	100	1520	5	1	5120000	108	117.22	1.05	12	0.00	18.00	2006.00	2210	20230706	-4.52	1980	20221123	6.57	2210	-4.52	20230706	1995	5.76	20230104	2210	-4.52	20230706	1980	6.57	20221123	0.10	N	400840	100	5 억		517	N	N	0	N	00	N
59	20231020	141113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	213105	101	5.09	2110	2110	2105	2745	1485	2115	2109.95	0.01	0	0	2151	2132	2111	2092	2071	2142	2102	5	630	100	1520	5	1	5120000	108	116.94	1.05	12	0.00	18.00	2006.00	2210	20230706	-4.75	1980	20221123	6.31	2210	-4.75	20230706	1995	5.51	20230104	2210	-4.75	20230706	1980	6.31	20221123	0.10	N	400840	100	5 억		517	N	N	0	N	00	N
60	20231020	131043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	211000	100	5.04	2110	2110	2110	2745	1485	2115	2110.00	0.01	0	0	2151	2132	2111	2092	2071	2142	2102	5	630	100	1520	5	1	5120000	108	117.22	1.05	12	0.00	18.00	2006.00	2210	20230706	-4.52	1980	20221123	6.57	2210	-4.52	20230706	1995	5.76	20230104	2210	-4.52	20230706	1980	6.57	20221123	0.10	N	400840	100	5 억		517	N	N	0	N	00	N
61	20231020	121054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	211000	100	5.04	2110	2110	2110	2745	1485	2115	2110.00	0.01	0	0	2151	2132	2111	2092	2071	2142	2102	5	630	100	1520	5	1	5120000	108	117.22	1.05	12	0.00	18.00	2006.00	2210	20230706	-4.52	1980	20221123	6.57	2210	-4.52	20230706	1995	5.76	20230104	2210	-4.52	20230706	1980	6.57	20221123	0.10	N	400840	100	5 억		517	N	N	0	N	00	N
62	20231020	111104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	211000	100	5.04	2110	2110	2110	2745	1485	2115	2110.00	0.01	0	0	2151	2132	2111	2092	2071	2142	2102	5	630	100	1520	5	1	5120000	108	117.22	1.05	12	0.00	18.00	2006.00	2210	20230706	-4.52	1980	20221123	6.57	2210	-4.52	20230706	1995	5.76	20230104	2210	-4.52	20230706	1980	6.57	20221123	0.10	N	400840	100	5 억		517	N	N	0	N	00	N
63	20231020	101056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.01	0	0	2151	2132	2111	2092	2071	2142	2102	5	630	100	1520	5	1	5120000	108	117.50	1.05	12	0.00	18.00	2006.00	2210	20230706	-4.30	1980	20221123	6.82	2210	-4.30	20230706	1995	6.02	20230104	2210	-4.30	20230706	1980	6.82	20221123	0.10	N	400840	100	5 억		517	N	N	0	N	00	N
64	20231020	091053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.01	0	0	2151	2132	2111	2092	2071	2142	2102	5	630	100	1520	5	1	5120000	108	117.50	1.05	12	0.00	18.00	2006.00	2210	20230706	-4.30	1980	20221123	6.82	2210	-4.30	20230706	1995	6.02	20230104	2210	-4.30	20230706	1980	6.82	20221123	0.10	N	400840	100	5 억		517	N	N	0	N	00	N
65	20231019	161053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	25	2	1.20	4179045	1986	275.83	2090	2130	2090	2715	1465	2090	2104.25	0.01	0	-1	2163	2126	2108	2071	2053	2117	2062	5	625	100	1500	5	1	5120000	108	117.50	1.05	12	0.04	18.00	2006.00	2210	20230706	-4.30	1980	20221123	6.82	2210	-4.30	20230706	1995	6.02	20230104	2210	-4.30	20230706	1980	6.82	20221123	0.10	N	400840	100	5 억		518	N	N	0	N	00	N
66	20231019	151040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	25	2	1.20	4179045	1986	275.83	2090	2130	2090	2715	1465	2090	2104.25	0.01	0	-1	2163	2126	2108	2071	2053	2117	2062	5	625	100	1500	5	1	5120000	108	117.50	1.05	12	0.04	18.00	2006.00	2210	20230706	-4.30	1980	20221123	6.82	2210	-4.30	20230706	1995	6.02	20230104	2210	-4.30	20230706	1980	6.82	20221123	0.10	N	400840	100	5 억		518	N	N	0	N	00	N
67	20231019	141056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	30	2	1.44	4103535	1950	270.83	2090	2130	2090	2715	1465	2090	2104.38	0.01	0	0	2163	2126	2108	2071	2053	2117	2062	5	625	100	1500	5	1	5120000	109	117.78	1.06	12	0.04	18.00	2006.00	2210	20230706	-4.07	1980	20221123	7.07	2210	-4.07	20230706	1995	6.27	20230104	2210	-4.07	20230706	1980	7.07	20221123	0.10	N	400840	100	5 억		518	N	N	0	N	00	N
68	20231019	131046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	20	2	0.96	3260680	1552	215.56	2090	2130	2090	2715	1465	2090	2100.95	0.01	0	0	2163	2126	2108	2071	2053	2117	2062	5	625	100	1500	5	1	5120000	108	117.22	1.05	12	0.03	18.00	2006.00	2210	20230706	-4.52	1980	20221123	6.57	2210	-4.52	20230706	1995	5.76	20230104	2210	-4.52	20230706	1980	6.57	20221123	0.10	N	400840	100	5 억		518	N	N	0	N	00	N
69	20231019	121054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	20	2	0.96	3260680	1552	215.56	2090	2130	2090	2715	1465	2090	2100.95	0.01	0	0	2163	2126	2108	2071	2053	2117	2062	5	625	100	1500	5	1	5120000	108	117.22	1.05	12	0.03	18.00	2006.00	2210	20230706	-4.52	1980	20221123	6.57	2210	-4.52	20230706	1995	5.76	20230104	2210	-4.52	20230706	1980	6.57	20221123	0.10	N	400840	100	5 억		518	N	N	0	N	00	N
70	20231019	111046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	30	2	1.44	3250130	1547	214.86	2090	2130	2090	2715	1465	2090	2100.92	0.01	0	0	2163	2126	2108	2071	2053	2117	2062	5	625	100	1500	5	1	5120000	109	117.78	1.06	12	0.03	18.00	2006.00	2210	20230706	-4.07	1980	20221123	7.07	2210	-4.07	20230706	1995	6.27	20230104	2210	-4.07	20230706	1980	7.07	20221123	0.10	N	400840	100	5 억		518	N	N	0	N	00	N
71	20231019	101042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	40	2	1.91	3239530	1542	214.17	2090	2130	2090	2715	1465	2090	2100.86	0.01	0	0	2163	2126	2108	2071	2053	2117	2062	5	625	100	1500	5	1	5120000	109	118.33	1.06	12	0.03	18.00	2006.00	2210	20230706	-3.62	1980	20221123	7.58	2210	-3.62	20230706	1995	6.77	20230104	2210	-3.62	20230706	1980	7.58	20221123	0.10	N	400840	100	5 억		518	N	N	0	N	00	N
72	20231019	091050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	167200	80	11.11	2090	2090	2090	2715	1465	2090	2090.00	0.01	0	0	2163	2126	2108	2071	2053	2117	2062	5	625	100	1500	5	1	5120000	107	116.11	1.04	12	0.00	18.00	2006.00	2210	20230706	-5.43	1980	20221123	5.56	2210	-5.43	20230706	1995	4.76	20230104	2210	-5.43	20230706	1980	5.56	20221123	0.10	N	400840	100	5 억		518	N	N	0	N	00	N
73	20231018	161055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-45	5	-2.11	1510590	720	42.33	2135	2145	2090	2775	1495	2135	2098.04	0.01	0	-2	2165	2150	2130	2115	2095	2157	2122	5	640	100	1530	5	1	5120000	107	116.11	1.04	12	0.01	18.00	2006.00	2210	20230706	-5.43	1980	20221123	5.56	2210	-5.43	20230706	1995	4.76	20230104	2210	-5.43	20230706	1980	5.56	20221123	0.10	N	400840	100	5 억		520	N	N	0	N	00	N
74	20231018	151046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-35	5	-1.64	584710	277	16.28	2135	2145	2095	2775	1495	2135	2110.87	0.01	0	-3	2165	2150	2130	2115	2095	2157	2122	5	640	100	1530	5	1	5120000	108	116.67	1.05	12	0.01	18.00	2006.00	2210	20230706	-4.98	1980	20221123	6.06	2210	-4.98	20230706	1995	5.26	20230104	2210	-4.98	20230706	1980	6.06	20221123	0.10	N	400840	100	5 억		520	N	N	0	N	00	N
75	20231018	141030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	242520	114	6.70	2135	2145	2125	2775	1495	2135	2127.37	0.01	0	-3	2165	2150	2130	2115	2095	2157	2122	5	640	100	1530	5	1	5120000	110	119.17	1.07	12	0.00	18.00	2006.00	2210	20230706	-2.94	1980	20221123	8.33	2210	-2.94	20230706	1995	7.52	20230104	2210	-2.94	20230706	1980	8.33	20221123	0.10	N	400840	100	5 억		520	N	N	0	N	00	N
76	20231018	131027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	14945	7	0.41	2135	2135	2135	2775	1495	2135	2135.00	0.01	0	0	2165	2150	2130	2115	2095	2157	2122	5	640	100	1530	5	1	5120000	109	118.61	1.06	12	0.00	18.00	2006.00	2210	20230706	-3.39	1980	20221123	7.83	2210	-3.39	20230706	1995	7.02	20230104	2210	-3.39	20230706	1980	7.83	20221123	0.10	N	400840	100	5 억		520	N	N	0	N	00	N
77	20231018	121046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	14945	7	0.41	2135	2135	2135	2775	1495	2135	2135.00	0.01	0	0	2165	2150	2130	2115	2095	2157	2122	5	640	100	1530	5	1	5120000	109	118.61	1.06	12	0.00	18.00	2006.00	2210	20230706	-3.39	1980	20221123	7.83	2210	-3.39	20230706	1995	7.02	20230104	2210	-3.39	20230706	1980	7.83	20221123	0.10	N	400840	100	5 억		520	N	N	0	N	00	N
78	20231018	111038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	14945	7	0.41	2135	2135	2135	2775	1495	2135	2135.00	0.01	0	0	2165	2150	2130	2115	2095	2157	2122	5	640	100	1530	5	1	5120000	109	118.61	1.06	12	0.00	18.00	2006.00	2210	20230706	-3.39	1980	20221123	7.83	2210	-3.39	20230706	1995	7.02	20230104	2210	-3.39	20230706	1980	7.83	20221123	0.10	N	400840	100	5 억		520	N	N	0	N	00	N
79	20231018	101050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.01	0	0	2165	2150	2130	2115	2095	2157	2122	5	640	100	1530	5	1	5120000	109	118.61	1.06	12	0.00	18.00	2006.00	2210	20230706	-3.39	1980	20221123	7.83	2210	-3.39	20230706	1995	7.02	20230104	2210	-3.39	20230706	1980	7.83	20221123	0.10	N	400840	100	5 억		520	N	N	0	N	00	N
80	20231018	091031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.01	0	0	2165	2150	2130	2115	2095	2157	2122	5	640	100	1530	5	1	5120000	109	118.61	1.06	12	0.00	18.00	2006.00	2210	20230706	-3.39	1980	20221123	7.83	2210	-3.39	20230706	1995	7.02	20230104	2210	-3.39	20230706	1980	7.83	20221123	0.10	N	400840	100	5 억		520	N	N	0	N	00	N
81	20231017	161035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	25	2	1.18	3612540	1701	159.72	2110	2145	2110	2740	1480	2110	2123.77	0.01	0	-5	2140	2125	2110	2095	2080	2132	2102	5	630	100	1510	5	1	5120000	109	118.61	1.06	12	0.03	18.00	2006.00	2210	20230706	-3.39	1980	20221123	7.83	2210	-3.39	20230706	1995	7.02	20230104	2210	-3.39	20230706	1980	7.83	20221123	0.10	N	400840	100	5 억		525	N	N	0	N	00	N
82	20231017	151043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	3539950	1667	156.53	2110	2145	2110	2740	1480	2110	2123.55	0.01	0	-5	2140	2125	2110	2095	2080	2132	2102	5	630	100	1510	5	1	5120000	109	117.78	1.06	12	0.03	18.00	2006.00	2210	20230706	-4.07	1980	20221123	7.07	2210	-4.07	20230706	1995	6.27	20230104	2210	-4.07	20230706	1980	7.07	20221123	0.10	N	400840	100	5 억		525	N	N	0	N	00	N
83	20231017	141045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	35	2	1.66	3444345	1622	152.30	2110	2145	2110	2740	1480	2110	2123.52	0.01	0	-5	2140	2125	2110	2095	2080	2132	2102	5	630	100	1510	5	1	5120000	110	119.17	1.07	12	0.03	18.00	2006.00	2210	20230706	-2.94	1980	20221123	8.33	2210	-2.94	20230706	1995	7.52	20230104	2210	-2.94	20230706	1980	8.33	20221123	0.10	N	400840	100	5 억		525	N	N	0	N	00	N
84	20231017	131037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	2369435	1120	105.16	2110	2135	2110	2740	1480	2110	2115.57	0.01	0	0	2140	2125	2110	2095	2080	2132	2102	5	630	100	1510	5	1	5120000	108	117.50	1.05	12	0.02	18.00	2006.00	2210	20230706	-4.30	1980	20221123	6.82	2210	-4.30	20230706	1995	6.02	20230104	2210	-4.30	20230706	1980	6.82	20221123	0.10	N	400840	100	5 억		525	N	N	0	N	00	N
85	20231017	121042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	2369435	1120	105.16	2110	2135	2110	2740	1480	2110	2115.57	0.01	0	0	2140	2125	2110	2095	2080	2132	2102	5	630	100	1510	5	1	5120000	108	117.50	1.05	12	0.02	18.00	2006.00	2210	20230706	-4.30	1980	20221123	6.82	2210	-4.30	20230706	1995	6.02	20230104	2210	-4.30	20230706	1980	6.82	20221123	0.10	N	400840	100	5 억		525	N	N	0	N	00	N
86	20231017	111030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	2369435	1120	105.16	2110	2135	2110	2740	1480	2110	2115.57	0.01	0	0	2140	2125	2110	2095	2080	2132	2102	5	630	100	1510	5	1	5120000	108	117.50	1.05	12	0.02	18.00	2006.00	2210	20230706	-4.30	1980	20221123	6.82	2210	-4.30	20230706	1995	6.02	20230104	2210	-4.30	20230706	1980	6.82	20221123	0.10	N	400840	100	5 억		525	N	N	0	N	00	N
87	20231017	101022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	1973930	933	87.61	2110	2135	2110	2740	1480	2110	2115.68	0.01	0	0	2140	2125	2110	2095	2080	2132	2102	5	630	100	1510	5	1	5120000	108	117.50	1.05	12	0.02	18.00	2006.00	2210	20230706	-4.30	1980	20221123	6.82	2210	-4.30	20230706	1995	6.02	20230104	2210	-4.30	20230706	1980	6.82	20221123	0.10	N	400840	100	5 억		525	N	N	0	N	00	N
88	20231017	091035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	90730	43	4.04	2110	2110	2110	2740	1480	2110	2110.00	0.01	0	0	2140	2125	2110	2095	2080	2132	2102	5	630	100	1510	5	1	5120000	108	117.22	1.05	12	0.00	18.00	2006.00	2210	20230706	-4.52	1980	20221123	6.57	2210	-4.52	20230706	1995	5.76	20230104	2210	-4.52	20230706	1980	6.57	20221123	0.10	N	400840	100	5 억		525	N	N	0	N	00	N
89	20231016	161032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	2236315	1065	11.34	2095	2125	2095	2720	1470	2095	2099.83	0.01	0	36	2185	2140	2110	2065	2035	2125	2050	5	625	100	1500	5	1	5120000	108	117.22	1.05	12	0.02	18.00	2006.00	2210	20230706	-4.52	1980	20221123	6.57	2210	-4.52	20230706	1995	5.76	20230104	2210	-4.52	20230706	1980	6.57	20221123	0.10	N	400840	100	5 억		489	N	N	0	N	00	N
90	20231016	151033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	1843855	879	9.36	2095	2125	2095	2720	1470	2095	2097.67	0.01	0	36	2185	2140	2110	2065	2035	2125	2050	5	625	100	1500	5	1	5120000	108	116.67	1.05	12	0.02	18.00	2006.00	2210	20230706	-4.98	1980	20221123	6.06	2210	-4.98	20230706	1995	5.26	20230104	2210	-4.98	20230706	1980	6.06	20221123	0.10	N	400840	100	5 억		489	N	N	0	N	00	N
91	20231016	141034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	25	2	1.19	258820	123	1.31	2095	2125	2095	2720	1470	2095	2104.23	0.01	0	0	2185	2140	2110	2065	2035	2125	2050	5	625	100	1500	5	1	5120000	109	117.78	1.06	12	0.00	18.00	2006.00	2210	20230706	-4.07	1980	20221123	7.07	2210	-4.07	20230706	1995	6.27	20230104	2210	-4.07	20230706	1980	7.07	20221123	0.10	N	400840	100	5 억		489	N	N	0	N	00	N
92	20231016	131026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	25	2	1.19	258820	123	1.31	2095	2125	2095	2720	1470	2095	2104.23	0.01	0	0	2185	2140	2110	2065	2035	2125	2050	5	625	100	1500	5	1	5120000	109	117.78	1.06	12	0.00	18.00	2006.00	2210	20230706	-4.07	1980	20221123	7.07	2210	-4.07	20230706	1995	6.27	20230104	2210	-4.07	20230706	1980	7.07	20221123	0.10	N	400840	100	5 억		489	N	N	0	N	00	N
93	20231016	121028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	25	2	1.19	258820	123	1.31	2095	2125	2095	2720	1470	2095	2104.23	0.01	0	0	2185	2140	2110	2065	2035	2125	2050	5	625	100	1500	5	1	5120000	109	117.78	1.06	12	0.00	18.00	2006.00	2210	20230706	-4.07	1980	20221123	7.07	2210	-4.07	20230706	1995	6.27	20230104	2210	-4.07	20230706	1980	7.07	20221123	0.10	N	400840	100	5 억		489	N	N	0	N	00	N
94	20231016	111022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	25	2	1.19	258820	123	1.31	2095	2125	2095	2720	1470	2095	2104.23	0.01	0	0	2185	2140	2110	2065	2035	2125	2050	5	625	100	1500	5	1	5120000	109	117.78	1.06	12	0.00	18.00	2006.00	2210	20230706	-4.07	1980	20221123	7.07	2210	-4.07	20230706	1995	6.27	20230104	2210	-4.07	20230706	1980	7.07	20221123	0.10	N	400840	100	5 억		489	N	N	0	N	00	N
95	20231016	101015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	30	2	1.43	256700	122	1.30	2095	2125	2095	2720	1470	2095	2104.10	0.01	0	0	2185	2140	2110	2065	2035	2125	2050	5	625	100	1500	5	1	5120000	109	118.06	1.06	12	0.00	18.00	2006.00	2210	20230706	-3.85	1980	20221123	7.32	2210	-3.85	20230706	1995	6.52	20230104	2210	-3.85	20230706	1980	7.32	20221123	0.10	N	400840	100	5 억		489	N	N	0	N	00	N
96	20231016	091018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	178075	85	0.91	2095	2095	2095	2720	1470	2095	2095.00	0.01	0	0	2185	2140	2110	2065	2035	2125	2050	5	625	100	1500	5	1	5120000	107	116.39	1.04	12	0.00	18.00	2006.00	2210	20230706	-5.20	1980	20221123	5.81	2210	-5.20	20230706	1995	5.01	20230104	2210	-5.20	20230706	1980	5.81	20221123	0.10	N	400840	100	5 억		489	N	N	0	N	00	N
97	20231012	161051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	225165	105	2.20	2160	2160	2135	2785	1505	2145	2144.43	0.01	0	0	2208	2176	2138	2106	2068	2192	2122	5	640	100	1540	5	1	5120000	110	119.17	1.07	12	0.00	18.00	2006.00	2210	20230706	-2.94	1980	20221123	8.33	2210	-2.94	20230706	1995	7.52	20230104	2210	-2.94	20230706	1980	8.33	20221123	0.10	N	400840	100	5 억		481	N	N	0	N	00	N
98	20231012	151025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	225165	105	2.20	2160	2160	2135	2785	1505	2145	2144.43	0.01	0	0	2208	2176	2138	2106	2068	2192	2122	5	640	100	1540	5	1	5120000	110	119.17	1.07	12	0.00	18.00	2006.00	2210	20230706	-2.94	1980	20221123	8.33	2210	-2.94	20230706	1995	7.52	20230104	2210	-2.94	20230706	1980	8.33	20221123	0.10	N	400840	100	5 억		481	N	N	0	N	00	N
99	20231012	141028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	225165	105	2.20	2160	2160	2135	2785	1505	2145	2144.43	0.01	0	0	2208	2176	2138	2106	2068	2192	2122	5	640	100	1540	5	1	5120000	110	119.17	1.07	12	0.00	18.00	2006.00	2210	20230706	-2.94	1980	20221123	8.33	2210	-2.94	20230706	1995	7.52	20230104	2210	-2.94	20230706	1980	8.33	20221123	0.10	N	400840	100	5 억		481	N	N	0	N	00	N
100	20231012	131027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	225165	105	2.20	2160	2160	2135	2785	1505	2145	2144.43	0.01	0	0	2208	2176	2138	2106	2068	2192	2122	5	640	100	1540	5	1	5120000	110	119.17	1.07	12	0.00	18.00	2006.00	2210	20230706	-2.94	1980	20221123	8.33	2210	-2.94	20230706	1995	7.52	20230104	2210	-2.94	20230706	1980	8.33	20221123	0.10	N	400840	100	5 억		481	N	N	0	N	00	N
101	20231012	121039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	25680	12	0.25	2160	2160	2135	2785	1505	2145	2140.00	0.01	0	0	2208	2176	2138	2106	2068	2192	2122	5	640	100	1540	5	1	5120000	110	119.17	1.07	12	0.00	18.00	2006.00	2210	20230706	-2.94	1980	20221123	8.33	2210	-2.94	20230706	1995	7.52	20230104	2210	-2.94	20230706	1980	8.33	20221123	0.10	N	400840	100	5 억		481	N	N	0	N	00	N
102	20231012	111036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	2160	1	0.02	2160	2160	2160	2785	1505	2145	2160.00	0.01	0	0	2208	2176	2138	2106	2068	2192	2122	5	640	100	1540	5	1	5120000	111	120.00	1.08	12	0.00	18.00	2006.00	2210	20230706	-2.26	1980	20221123	9.09	2210	-2.26	20230706	1995	8.27	20230104	2210	-2.26	20230706	1980	9.09	20221123	0.10	N	400840	100	5 억		481	N	N	0	N	00	N
103	20231012	101028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	2160	1	0.02	2160	2160	2160	2785	1505	2145	2160.00	0.01	0	0	2208	2176	2138	2106	2068	2192	2122	5	640	100	1540	5	1	5120000	111	120.00	1.08	12	0.00	18.00	2006.00	2210	20230706	-2.26	1980	20221123	9.09	2210	-2.26	20230706	1995	8.27	20230104	2210	-2.26	20230706	1980	9.09	20221123	0.10	N	400840	100	5 억		481	N	N	0	N	00	N
104	20231012	091036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.01	0	0	2208	2176	2138	2106	2068	2192	2122	5	640	100	1540	5	1	5120000	110	119.17	1.07	12	0.00	18.00	2006.00	2210	20230706	-2.94	1980	20221123	8.33	2210	-2.94	20230706	1995	7.52	20230104	2210	-2.94	20230706	1980	8.33	20221123	0.10	N	400840	100	5 억		481	N	N	0	N	00	N
105	20231011	161023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	10126975	4778	1556.35	2125	2170	2100	2805	1515	2160	2119.50	0.01	0	2	2173	2166	2153	2146	2133	2170	2150	5	645	100	1550	5	1	5120000	110	119.17	1.07	12	0.09	18.00	2006.00	2210	20230706	-2.94	1980	20221123	8.33	2210	-2.94	20230706	1995	7.52	20230104	2210	-2.94	20230706	1980	8.33	20221123	0.10	N	400840	100	5 억		479	N	N	0	N	00	N
106	20231011	151030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	10126975	4778	1556.35	2125	2170	2100	2805	1515	2160	2119.50	0.01	0	2	2173	2166	2153	2146	2133	2170	2150	5	645	100	1550	5	1	5120000	110	119.17	1.07	12	0.09	18.00	2006.00	2210	20230706	-2.94	1980	20221123	8.33	2210	-2.94	20230706	1995	7.52	20230104	2210	-2.94	20230706	1980	8.33	20221123	0.10	N	400840	100	5 억		479	N	N	0	N	00	N
107	20231011	141032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	4445135	2100	684.04	2125	2170	2100	2805	1515	2160	2116.73	0.01	0	2	2173	2166	2153	2146	2133	2170	2150	5	645	100	1550	5	1	5120000	111	120.00	1.08	12	0.04	18.00	2006.00	2210	20230706	-2.26	1980	20221123	9.09	2210	-2.26	20230706	1995	8.27	20230104	2210	-2.26	20230706	1980	9.09	20221123	0.10	N	400840	100	5 억		479	N	N	0	N	00	N
108	20231011	131021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	4445135	2100	684.04	2125	2170	2100	2805	1515	2160	2116.73	0.01	0	2	2173	2166	2153	2146	2133	2170	2150	5	645	100	1550	5	1	5120000	111	120.00	1.08	12	0.04	18.00	2006.00	2210	20230706	-2.26	1980	20221123	9.09	2210	-2.26	20230706	1995	8.27	20230104	2210	-2.26	20230706	1980	9.09	20221123	0.10	N	400840	100	5 억		479	N	N	0	N	00	N
109	20231011	121040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	4445135	2100	684.04	2125	2170	2100	2805	1515	2160	2116.73	0.01	0	2	2173	2166	2153	2146	2133	2170	2150	5	645	100	1550	5	1	5120000	111	120.00	1.08	12	0.04	18.00	2006.00	2210	20230706	-2.26	1980	20221123	9.09	2210	-2.26	20230706	1995	8.27	20230104	2210	-2.26	20230706	1980	9.09	20221123	0.10	N	400840	100	5 억		479	N	N	0	N	00	N
110	20231011	111033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	4436545	2096	682.74	2125	2170	2100	2805	1515	2160	2116.67	0.01	0	4	2173	2166	2153	2146	2133	2170	2150	5	645	100	1550	5	1	5120000	110	118.89	1.07	12	0.04	18.00	2006.00	2210	20230706	-3.17	1980	20221123	8.08	2210	-3.17	20230706	1995	7.27	20230104	2210	-3.17	20230706	1980	8.08	20221123	0.10	N	400840	100	5 억		479	N	N	0	N	00	N
111	20231011	101027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	4423730	2090	680.78	2125	2170	2100	2805	1515	2160	2116.62	0.01	0	5	2173	2166	2153	2146	2133	2170	2150	5	645	100	1550	5	1	5120000	110	118.89	1.07	12	0.04	18.00	2006.00	2210	20230706	-3.17	1980	20221123	8.08	2210	-3.17	20230706	1995	7.27	20230104	2210	-3.17	20230706	1980	8.08	20221123	0.10	N	400840	100	5 억		479	N	N	0	N	00	N
112	20231011	091029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.01	0	0	2173	2166	2153	2146	2133	2170	2150	5	645	100	1550	5	1	5120000	111	120.00	1.08	12	0.00	18.00	2006.00	2210	20230706	-2.26	1980	20221123	9.09	2210	-2.26	20230706	1995	8.27	20230104	2210	-2.26	20230706	1980	9.09	20221123	0.10	N	400840	100	5 억		479	N	N	0	N	00	N
113	20231010	161634	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	657050	307	28.93	2150	2160	2140	2820	1520	2170	2140.23	0.01	0	-24	2176	2172	2171	2167	2166	2172	2167	5	650	100	1560	5	1	5120000	111	120.00	1.08	12	0.01	18.00	2006.00	2210	20230706	-2.26	1980	20221123	9.09	2210	-2.26	20230706	1995	8.27	20230104	2210	-2.26	20230706	1980	9.09	20221123	0.10	N	400840	100	5 억		503	N	N	0	N	00	N
114	20231010	151015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	657050	307	28.93	2150	2160	2140	2820	1520	2170	2140.23	0.01	0	-24	2176	2172	2171	2167	2166	2172	2167	5	650	100	1560	5	1	5120000	111	120.00	1.08	12	0.01	18.00	2006.00	2210	20230706	-2.26	1980	20221123	9.09	2210	-2.26	20230706	1995	8.27	20230104	2210	-2.26	20230706	1980	9.09	20221123	0.10	N	400840	100	5 억		503	N	N	0	N	00	N
115	20231010	141022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	657050	307	28.93	2150	2160	2140	2820	1520	2170	2140.23	0.01	0	-24	2176	2172	2171	2167	2166	2172	2167	5	650	100	1560	5	1	5120000	111	120.00	1.08	12	0.01	18.00	2006.00	2210	20230706	-2.26	1980	20221123	9.09	2210	-2.26	20230706	1995	8.27	20230104	2210	-2.26	20230706	1980	9.09	20221123	0.10	N	400840	100	5 억		503	N	N	0	N	00	N
116	20231010	131015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-30	5	-1.38	21450	10	0.94	2150	2150	2140	2820	1520	2170	2145.00	0.01	0	0	2176	2172	2171	2167	2166	2172	2167	5	650	100	1560	5	1	5120000	110	118.89	1.07	12	0.00	18.00	2006.00	2210	20230706	-3.17	1980	20221123	8.08	2210	-3.17	20230706	1995	7.27	20230104	2210	-3.17	20230706	1980	8.08	20221123	0.10	N	400840	100	5 억		503	N	N	0	N	00	N
117	20231010	121012	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-30	5	-1.38	21450	10	0.94	2150	2150	2140	2820	1520	2170	2145.00	0.01	0	0	2176	2172	2171	2167	2166	2172	2167	5	650	100	1560	5	1	5120000	110	118.89	1.07	12	0.00	18.00	2006.00	2210	20230706	-3.17	1980	20221123	8.08	2210	-3.17	20230706	1995	7.27	20230104	2210	-3.17	20230706	1980	8.08	20221123	0.10	N	400840	100	5 억		503	N	N	0	N	00	N
118	20231010	110953	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.01	0	0	2176	2172	2171	2167	2166	2172	2167	5	650	100	1560	5	1	5120000	111	120.56	1.08	12	0.00	18.00	2006.00	2210	20230706	-1.81	1980	20221123	9.60	2210	-1.81	20230706	1995	8.77	20230104	2210	-1.81	20230706	1980	9.60	20221123	0.10	N	400840	100	5 억		503	N	N	0	N	00	N
119	20231010	101005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.01	0	0	2176	2172	2171	2167	2166	2172	2167	5	650	100	1560	5	1	5120000	111	120.56	1.08	12	0.00	18.00	2006.00	2210	20230706	-1.81	1980	20221123	9.60	2210	-1.81	20230706	1995	8.77	20230104	2210	-1.81	20230706	1980	9.60	20221123	0.10	N	400840	100	5 억		503	N	N	0	N	00	N
120	20231010	090958	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.01	0	0	2176	2172	2171	2167	2166	2172	2167	5	650	100	1560	5	1	5120000	111	120.56	1.08	12	0.00	18.00	2006.00	2210	20230706	-1.81	1980	20221123	9.60	2210	-1.81	20230706	1995	8.77	20230104	2210	-1.81	20230706	1980	9.60	20221123	0.10	N	400840	100	5 억		503	N	N	0	N	00	N
121	20231006	161006	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	2302630	1061	1.95	2175	2175	2170	2820	1520	2170	2170.25	0.01	0	0	2240	2205	2145	2110	2050	2222	2127	5	650	100	1560	5	1	5120000	111	120.56	1.08	12	0.02	18.00	2006.00	2210	20230706	-1.81	1980	20221123	9.60	2210	-1.81	20230706	1995	8.77	20230104	2210	-1.81	20230706	1980	9.60	20221123	0.10	N	400840	100	5 억		503	N	N	0	N	00	N
122	20231006	150952	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	1840420	848	1.56	2175	2175	2170	2820	1520	2170	2170.31	0.01	0	0	2240	2205	2145	2110	2050	2222	2127	5	650	100	1560	5	1	5120000	111	120.56	1.08	12	0.02	18.00	2006.00	2210	20230706	-1.81	1980	20221123	9.60	2210	-1.81	20230706	1995	8.77	20230104	2210	-1.81	20230706	1980	9.60	20221123	0.10	N	400840	100	5 억		503	N	N	0	N	00	N
123	20231006	140954	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	1840420	848	1.56	2175	2175	2170	2820	1520	2170	2170.31	0.01	0	0	2240	2205	2145	2110	2050	2222	2127	5	650	100	1560	5	1	5120000	111	120.56	1.08	12	0.02	18.00	2006.00	2210	20230706	-1.81	1980	20221123	9.60	2210	-1.81	20230706	1995	8.77	20230104	2210	-1.81	20230706	1980	9.60	20221123	0.10	N	400840	100	5 억		503	N	N	0	N	00	N
124	20231006	130942	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	1840420	848	1.56	2175	2175	2170	2820	1520	2170	2170.31	0.01	0	0	2240	2205	2145	2110	2050	2222	2127	5	650	100	1560	5	1	5120000	111	120.56	1.08	12	0.02	18.00	2006.00	2210	20230706	-1.81	1980	20221123	9.60	2210	-1.81	20230706	1995	8.77	20230104	2210	-1.81	20230706	1980	9.60	20221123	0.10	N	400840	100	5 억		503	N	N	0	N	00	N
125	20231006	120942	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	1840420	848	1.56	2175	2175	2170	2820	1520	2170	2170.31	0.01	0	0	2240	2205	2145	2110	2050	2222	2127	5	650	100	1560	5	1	5120000	111	120.56	1.08	12	0.02	18.00	2006.00	2210	20230706	-1.81	1980	20221123	9.60	2210	-1.81	20230706	1995	8.77	20230104	2210	-1.81	20230706	1980	9.60	20221123	0.10	N	400840	100	5 억		503	N	N	0	N	00	N
126	20231006	110933	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	755420	348	0.64	2175	2175	2170	2820	1520	2170	2170.75	0.01	0	0	2240	2205	2145	2110	2050	2222	2127	5	650	100	1560	5	1	5120000	111	120.83	1.08	12	0.01	18.00	2006.00	2210	20230706	-1.58	1980	20221123	9.85	2210	-1.58	20230706	1995	9.02	20230104	2210	-1.58	20230706	1980	9.85	20221123	0.10	N	400840	100	5 억		503	N	N	0	N	00	N
127	20231006	100941	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	755420	348	0.64	2175	2175	2170	2820	1520	2170	2170.75	0.01	0	0	2240	2205	2145	2110	2050	2222	2127	5	650	100	1560	5	1	5120000	111	120.83	1.08	12	0.01	18.00	2006.00	2210	20230706	-1.58	1980	20221123	9.85	2210	-1.58	20230706	1995	9.02	20230104	2210	-1.58	20230706	1980	9.85	20221123	0.10	N	400840	100	5 억		503	N	N	0	N	00	N
128	20231006	090933	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.01	0	0	2240	2205	2145	2110	2050	2222	2127	5	650	100	1560	5	1	5120000	111	120.56	1.08	12	0.00	18.00	2006.00	2210	20230706	-1.81	1980	20221123	9.60	2210	-1.81	20230706	1995	8.77	20230104	2210	-1.81	20230706	1980	9.60	20221123	0.10	N	400840	100	5 억		503	N	N	0	N	00	N