KissMeData/430460/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	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	2849080	1408	3.48	2025	2040	2020	2650	1430	2040	2023.49	0.01	0	18	2056	2047	2031	2022	2006	2052	2027	6	610	100	1500	5	1	5920000	120	113.06	1.10	12	0.02	18.00	1849.00	2325	20221206	-12.47	1940	20221121	4.90	2155	-5.57	20230209	2000	1.75	20230102	2325	-12.47	20221206	1940	4.90	20221121	0.00	N	430460	100	5 억		347	N	N	0	N	00	N
3	20231031	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	2806345	1387	3.42	2025	2040	2020	2650	1430	2040	2023.32	0.01	0	18	2056	2047	2031	2022	2006	2052	2027	6	610	100	1500	5	1	5920000	120	113.06	1.10	12	0.02	18.00	1849.00	2325	20221206	-12.47	1940	20221121	4.90	2155	-5.57	20230209	2000	1.75	20230102	2325	-12.47	20221206	1940	4.90	20221121	0.00	N	430460	100	5 억		347	N	N	0	N	00	N
4	20231031	141326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	2806345	1387	3.42	2025	2040	2020	2650	1430	2040	2023.32	0.01	0	18	2056	2047	2031	2022	2006	2052	2027	6	610	100	1500	5	1	5920000	120	113.06	1.10	12	0.02	18.00	1849.00	2325	20221206	-12.47	1940	20221121	4.90	2155	-5.57	20230209	2000	1.75	20230102	2325	-12.47	20221206	1940	4.90	20221121	0.00	N	430460	100	5 억		347	N	N	0	N	00	N
5	20231031	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	2806345	1387	3.42	2025	2040	2020	2650	1430	2040	2023.32	0.01	0	18	2056	2047	2031	2022	2006	2052	2027	6	610	100	1500	5	1	5920000	120	113.06	1.10	12	0.02	18.00	1849.00	2325	20221206	-12.47	1940	20221121	4.90	2155	-5.57	20230209	2000	1.75	20230102	2325	-12.47	20221206	1940	4.90	20221121	0.00	N	430460	100	5 억		347	N	N	0	N	00	N
6	20231031	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	2741485	1355	3.34	2025	2040	2020	2650	1430	2040	2023.24	0.01	0	18	2056	2047	2031	2022	2006	2052	2027	6	610	100	1500	5	1	5920000	120	113.06	1.10	12	0.02	18.00	1849.00	2325	20221206	-12.47	1940	20221121	4.90	2155	-5.57	20230209	2000	1.75	20230102	2325	-12.47	20221206	1940	4.90	20221121	0.00	N	430460	100	5 억		347	N	N	0	N	00	N
7	20231031	111347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	2639735	1305	3.22	2025	2040	2020	2650	1430	2040	2022.79	0.01	0	18	2056	2047	2031	2022	2006	2052	2027	6	610	100	1500	5	1	5920000	121	113.33	1.10	12	0.02	18.00	1849.00	2325	20221206	-12.26	1940	20221121	5.15	2155	-5.34	20230209	2000	2.00	20230102	2325	-12.26	20221206	1940	5.15	20221121	0.00	N	430460	100	5 억		347	N	N	0	N	00	N
8	20231031	101324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	2639735	1305	3.22	2025	2040	2020	2650	1430	2040	2022.79	0.01	0	18	2056	2047	2031	2022	2006	2052	2027	6	610	100	1500	5	1	5920000	121	113.33	1.10	12	0.02	18.00	1849.00	2325	20221206	-12.26	1940	20221121	5.15	2155	-5.34	20230209	2000	2.00	20230102	2325	-12.26	20221206	1940	5.15	20221121	0.00	N	430460	100	5 억		347	N	N	0	N	00	N
9	20231031	091327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.01	0	0	2056	2047	2031	2022	2006	2052	2027	6	610	100	1500	5	1	5920000	121	113.33	1.10	12	0.00	18.00	1849.00	2325	20221206	-12.26	1940	20221121	5.15	2155	-5.34	20230209	2000	2.00	20230102	2325	-12.26	20221206	1940	5.15	20221121	0.00	N	430460	100	5 억		347	N	N	0	N	00	N
10	20231030	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	15	2	0.74	82033110	40514	2632.49	2015	2040	2015	2630	1420	2025	2024.81	0.01	0	-27	2051	2037	2031	2017	2011	2035	2015	6	605	100	1490	5	1	5920000	121	113.33	1.10	12	0.68	18.00	1849.00	2325	20221206	-12.26	1940	20221121	5.15	2155	-5.34	20230209	2000	2.00	20230102	2325	-12.26	20221206	1940	5.15	20221121	0.00	N	430460	100	5 억		374	N	N	0	N	00	N
11	20231030	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	15	2	0.74	81933260	40465	2629.30	2015	2040	2015	2630	1420	2025	2024.79	0.01	0	-5	2051	2037	2031	2017	2011	2035	2015	6	605	100	1490	5	1	5920000	121	113.33	1.10	12	0.68	18.00	1849.00	2325	20221206	-12.26	1940	20221121	5.15	2155	-5.34	20230209	2000	2.00	20230102	2325	-12.26	20221206	1940	5.15	20221121	0.00	N	430460	100	5 억		374	N	N	0	N	00	N
12	20231030	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	15	2	0.74	76017260	37565	2440.87	2015	2040	2015	2630	1420	2025	2023.62	0.01	0	-5	2051	2037	2031	2017	2011	2035	2015	6	605	100	1490	5	1	5920000	121	113.33	1.10	12	0.63	18.00	1849.00	2325	20221206	-12.26	1940	20221121	5.15	2155	-5.34	20230209	2000	2.00	20230102	2325	-12.26	20221206	1940	5.15	20221121	0.00	N	430460	100	5 억		374	N	N	0	N	00	N
13	20231030	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	15	2	0.74	68366345	33814	2197.14	2015	2040	2015	2630	1420	2025	2021.84	0.01	0	-4	2051	2037	2031	2017	2011	2035	2015	6	605	100	1490	5	1	5920000	121	113.33	1.10	12	0.57	18.00	1849.00	2325	20221206	-12.26	1940	20221121	5.15	2155	-5.34	20230209	2000	2.00	20230102	2325	-12.26	20221206	1940	5.15	20221121	0.00	N	430460	100	5 억		374	N	N	0	N	00	N
14	20231030	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	10	2	0.49	61424525	30409	1975.89	2015	2035	2015	2630	1420	2025	2019.95	0.01	0	-1	2051	2037	2031	2017	2011	2035	2015	6	605	100	1490	5	1	5920000	120	113.06	1.10	12	0.51	18.00	1849.00	2325	20221206	-12.47	1940	20221121	4.90	2155	-5.57	20230209	2000	1.75	20230102	2325	-12.47	20221206	1940	4.90	20221121	0.00	N	430460	100	5 억		374	N	N	0	N	00	N
15	20231030	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	10	2	0.49	61424525	30409	1975.89	2015	2035	2015	2630	1420	2025	2019.95	0.01	0	-1	2051	2037	2031	2017	2011	2035	2015	6	605	100	1490	5	1	5920000	120	113.06	1.10	12	0.51	18.00	1849.00	2325	20221206	-12.47	1940	20221121	4.90	2155	-5.57	20230209	2000	1.75	20230102	2325	-12.47	20221206	1940	4.90	20221121	0.00	N	430460	100	5 억		374	N	N	0	N	00	N
16	20231030	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	10	2	0.49	300435	149	9.68	2015	2035	2015	2630	1420	2025	2016.34	0.01	0	0	2051	2037	2031	2017	2011	2035	2015	6	605	100	1490	5	1	5920000	120	113.06	1.10	12	0.00	18.00	1849.00	2325	20221206	-12.47	1940	20221121	4.90	2155	-5.57	20230209	2000	1.75	20230102	2325	-12.47	20221206	1940	4.90	20221121	0.00	N	430460	100	5 억		374	N	N	0	N	00	N
17	20231030	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	10	2	0.49	276155	137	8.90	2015	2035	2015	2630	1420	2025	2015.73	0.01	0	0	2051	2037	2031	2017	2011	2035	2015	6	605	100	1490	5	1	5920000	120	113.06	1.10	12	0.00	18.00	1849.00	2325	20221206	-12.47	1940	20221121	4.90	2155	-5.57	20230209	2000	1.75	20230102	2325	-12.47	20221206	1940	4.90	20221121	0.00	N	430460	100	5 억		374	N	N	0	N	00	N
18	20231027	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-25	5	-1.22	2667640	1317	2.93	2025	2045	2025	2665	1435	2050	2025.54	0.01	0	14	2076	2062	2036	2022	1996	2070	2030	6	615	100	1510	5	1	5920000	120	112.50	1.10	12	0.02	18.00	1849.00	2325	20221206	-12.90	1940	20221121	4.38	2155	-6.03	20230209	2000	1.25	20230102	2325	-12.90	20221206	1940	4.38	20221121	0.00	N	430460	100	5 억		360	N	N	0	N	00	N
19	20231027	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-10	5	-0.49	93185	46	0.10	2025	2045	2025	2665	1435	2050	2025.76	0.01	0	0	2076	2062	2036	2022	1996	2070	2030	6	615	100	1510	5	1	5920000	121	113.33	1.10	12	0.00	18.00	1849.00	2325	20221206	-12.26	1940	20221121	5.15	2155	-5.34	20230209	2000	2.00	20230102	2325	-12.26	20221206	1940	5.15	20221121	0.00	N	430460	100	5 억		360	N	N	0	N	00	N
20	20231027	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-10	5	-0.49	93185	46	0.10	2025	2045	2025	2665	1435	2050	2025.76	0.01	0	0	2076	2062	2036	2022	1996	2070	2030	6	615	100	1510	5	1	5920000	121	113.33	1.10	12	0.00	18.00	1849.00	2325	20221206	-12.26	1940	20221121	5.15	2155	-5.34	20230209	2000	2.00	20230102	2325	-12.26	20221206	1940	5.15	20221121	0.00	N	430460	100	5 억		360	N	N	0	N	00	N
21	20231027	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-10	5	-0.49	93185	46	0.10	2025	2045	2025	2665	1435	2050	2025.76	0.01	0	0	2076	2062	2036	2022	1996	2070	2030	6	615	100	1510	5	1	5920000	121	113.33	1.10	12	0.00	18.00	1849.00	2325	20221206	-12.26	1940	20221121	5.15	2155	-5.34	20230209	2000	2.00	20230102	2325	-12.26	20221206	1940	5.15	20221121	0.00	N	430460	100	5 억		360	N	N	0	N	00	N
22	20231027	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-10	5	-0.49	93185	46	0.10	2025	2045	2025	2665	1435	2050	2025.76	0.01	0	0	2076	2062	2036	2022	1996	2070	2030	6	615	100	1510	5	1	5920000	121	113.33	1.10	12	0.00	18.00	1849.00	2325	20221206	-12.26	1940	20221121	5.15	2155	-5.34	20230209	2000	2.00	20230102	2325	-12.26	20221206	1940	5.15	20221121	0.00	N	430460	100	5 억		360	N	N	0	N	00	N
23	20231027	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-10	5	-0.49	93185	46	0.10	2025	2045	2025	2665	1435	2050	2025.76	0.01	0	0	2076	2062	2036	2022	1996	2070	2030	6	615	100	1510	5	1	5920000	121	113.33	1.10	12	0.00	18.00	1849.00	2325	20221206	-12.26	1940	20221121	5.15	2155	-5.34	20230209	2000	2.00	20230102	2325	-12.26	20221206	1940	5.15	20221121	0.00	N	430460	100	5 억		360	N	N	0	N	00	N
24	20231027	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	0	0	0.00	0	0	0	2665	1435	2050	0.00	0.01	0	0	2076	2062	2036	2022	1996	2070	2030	6	615	100	1510	5	1	5920000	121	113.89	1.11	12	0.00	18.00	1849.00	2325	20221206	-11.83	1940	20221121	5.67	2155	-4.87	20230209	2000	2.50	20230102	2325	-11.83	20221206	1940	5.67	20221121	0.00	N	430460	100	5 억		360	N	N	0	N	00	N
25	20231026	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	90940535	44874	2137.88	2040	2050	2010	2665	1435	2050	2026.58	0.01	0	-171	2063	2056	2043	2036	2023	2060	2040	6	615	100	1510	5	1	5920000	121	113.89	1.11	12	0.76	18.00	1849.00	2325	20221206	-11.83	1940	20221121	5.67	2155	-4.87	20230209	2000	2.50	20230102	2325	-11.83	20221206	1940	5.67	20221121	0.00	N	430460	100	5 억		358	N	N	0	N	00	N
26	20231026	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	90940535	44874	2137.88	2040	2050	2010	2665	1435	2050	2026.58	0.01	0	-171	2063	2056	2043	2036	2023	2060	2040	6	615	100	1510	5	1	5920000	121	113.89	1.11	12	0.76	18.00	1849.00	2325	20221206	-11.83	1940	20221121	5.67	2155	-4.87	20230209	2000	2.50	20230102	2325	-11.83	20221206	1940	5.67	20221121	0.00	N	430460	100	5 억		358	N	N	0	N	00	N
27	20231026	141202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-25	5	-1.22	65331305	32261	1536.97	2040	2050	2010	2665	1435	2050	2025.09	0.01	0	-142	2063	2056	2043	2036	2023	2060	2040	6	615	100	1510	5	1	5920000	120	112.50	1.10	12	0.54	18.00	1849.00	2325	20221206	-12.90	1940	20221121	4.38	2155	-6.03	20230209	2000	1.25	20230102	2325	-12.90	20221206	1940	4.38	20221121	0.00	N	430460	100	5 억		358	N	N	0	N	00	N
28	20231026	131159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-20	5	-0.98	39964855	19765	941.64	2040	2050	2010	2665	1435	2050	2022.00	0.01	0	-106	2063	2056	2043	2036	2023	2060	2040	6	615	100	1510	5	1	5920000	120	112.78	1.10	12	0.33	18.00	1849.00	2325	20221206	-12.69	1940	20221121	4.64	2155	-5.80	20230209	2000	1.50	20230102	2325	-12.69	20221206	1940	4.64	20221121	0.00	N	430460	100	5 억		358	N	N	0	N	00	N
29	20231026	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-25	5	-1.22	39195975	19386	923.58	2040	2050	2010	2665	1435	2050	2021.87	0.01	0	-75	2063	2056	2043	2036	2023	2060	2040	6	615	100	1510	5	1	5920000	120	112.50	1.10	12	0.33	18.00	1849.00	2325	20221206	-12.90	1940	20221121	4.38	2155	-6.03	20230209	2000	1.25	20230102	2325	-12.90	20221206	1940	4.38	20221121	0.00	N	430460	100	5 억		358	N	N	0	N	00	N
30	20231026	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-25	5	-1.22	38424050	19005	905.43	2040	2050	2010	2665	1435	2050	2021.79	0.01	0	-46	2063	2056	2043	2036	2023	2060	2040	6	615	100	1510	5	1	5920000	120	112.50	1.10	12	0.32	18.00	1849.00	2325	20221206	-12.90	1940	20221121	4.38	2155	-6.03	20230209	2000	1.25	20230102	2325	-12.90	20221206	1940	4.38	20221121	0.00	N	430460	100	5 억		358	N	N	0	N	00	N
31	20231026	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-30	5	-1.46	21928995	10840	516.44	2040	2050	2010	2665	1435	2050	2022.97	0.01	0	-29	2063	2056	2043	2036	2023	2060	2040	6	615	100	1510	5	1	5920000	120	112.22	1.09	12	0.18	18.00	1849.00	2325	20221206	-13.12	1940	20221121	4.12	2155	-6.26	20230209	2000	1.00	20230102	2325	-13.12	20221206	1940	4.12	20221121	0.00	N	430460	100	5 억		358	N	N	0	N	00	N
32	20231026	091201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	0	0	0.00	0	0	0	2665	1435	2050	0.00	0.01	0	0	2063	2056	2043	2036	2023	2060	2040	6	615	100	1510	5	1	5920000	121	113.89	1.11	12	0.00	18.00	1849.00	2325	20221206	-11.83	1940	20221121	5.67	2155	-4.87	20230209	2000	2.50	20230102	2325	-11.83	20221206	1940	5.67	20221121	0.00	N	430460	100	5 억		358	N	N	0	N	00	N
33	20231025	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	4269340	2099	716.38	2050	2050	2030	2655	1435	2045	2033.99	0.01	0	-8	2051	2047	2041	2037	2031	2050	2040	6	610	100	1510	5	1	5920000	121	113.89	1.11	12	0.04	18.00	1849.00	2325	20221206	-11.83	1940	20221121	5.67	2155	-4.87	20230209	2000	2.50	20230102	2325	-11.83	20221206	1940	5.67	20221121	0.00	N	430460	100	5 억		366	N	N	0	N	00	N
34	20231025	151200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	4269340	2099	716.38	2050	2050	2030	2655	1435	2045	2033.99	0.01	0	-8	2051	2047	2041	2037	2031	2050	2040	6	610	100	1510	5	1	5920000	121	113.89	1.11	12	0.04	18.00	1849.00	2325	20221206	-11.83	1940	20221121	5.67	2155	-4.87	20230209	2000	2.50	20230102	2325	-11.83	20221206	1940	5.67	20221121	0.00	N	430460	100	5 억		366	N	N	0	N	00	N
35	20231025	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	4269340	2099	716.38	2050	2050	2030	2655	1435	2045	2033.99	0.01	0	-8	2051	2047	2041	2037	2031	2050	2040	6	610	100	1510	5	1	5920000	121	113.89	1.11	12	0.04	18.00	1849.00	2325	20221206	-11.83	1940	20221121	5.67	2155	-4.87	20230209	2000	2.50	20230102	2325	-11.83	20221206	1940	5.67	20221121	0.00	N	430460	100	5 억		366	N	N	0	N	00	N
36	20231025	131156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	4269340	2099	716.38	2050	2050	2030	2655	1435	2045	2033.99	0.01	0	-8	2051	2047	2041	2037	2031	2050	2040	6	610	100	1510	5	1	5920000	121	113.89	1.11	12	0.04	18.00	1849.00	2325	20221206	-11.83	1940	20221121	5.67	2155	-4.87	20230209	2000	2.50	20230102	2325	-11.83	20221206	1940	5.67	20221121	0.00	N	430460	100	5 억		366	N	N	0	N	00	N
37	20231025	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	4269340	2099	716.38	2050	2050	2030	2655	1435	2045	2033.99	0.01	0	-8	2051	2047	2041	2037	2031	2050	2040	6	610	100	1510	5	1	5920000	121	113.89	1.11	12	0.04	18.00	1849.00	2325	20221206	-11.83	1940	20221121	5.67	2155	-4.87	20230209	2000	2.50	20230102	2325	-11.83	20221206	1940	5.67	20221121	0.00	N	430460	100	5 억		366	N	N	0	N	00	N
38	20231025	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	4269340	2099	716.38	2050	2050	2030	2655	1435	2045	2033.99	0.01	0	-8	2051	2047	2041	2037	2031	2050	2040	6	610	100	1510	5	1	5920000	121	113.89	1.11	12	0.04	18.00	1849.00	2325	20221206	-11.83	1940	20221121	5.67	2155	-4.87	20230209	2000	2.50	20230102	2325	-11.83	20221206	1940	5.67	20221121	0.00	N	430460	100	5 억		366	N	N	0	N	00	N
39	20231025	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	4269340	2099	716.38	2050	2050	2030	2655	1435	2045	2033.99	0.01	0	-8	2051	2047	2041	2037	2031	2050	2040	6	610	100	1510	5	1	5920000	121	113.89	1.11	12	0.04	18.00	1849.00	2325	20221206	-11.83	1940	20221121	5.67	2155	-4.87	20230209	2000	2.50	20230102	2325	-11.83	20221206	1940	5.67	20221121	0.00	N	430460	100	5 억		366	N	N	0	N	00	N
40	20231025	091157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	0	0	0.00	0	0	0	2655	1435	2045	0.00	0.01	0	0	2051	2047	2041	2037	2031	2050	2040	6	610	100	1510	5	1	5920000	121	113.61	1.11	12	0.00	18.00	1849.00	2325	20221206	-12.04	1940	20221121	5.41	2155	-5.10	20230209	2000	2.25	20230102	2325	-12.04	20221206	1940	5.41	20221121	0.00	N	430460	100	5 억		366	N	N	0	N	00	N
41	20231024	161129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	596735	293	24.32	2035	2045	2035	2665	1435	2050	2036.64	0.01	0	-37	2066	2057	2046	2037	2026	2060	2040	6	615	100	1510	5	1	5920000	121	113.61	1.11	12	0.00	18.00	1849.00	2325	20221206	-12.04	1940	20221121	5.41	2155	-5.10	20230209	2000	2.25	20230102	2325	-12.04	20221206	1940	5.41	20221121	0.00	N	430460	100	5 억		403	N	N	0	N	00	N
42	20231024	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	508910	250	20.75	2035	2045	2035	2665	1435	2050	2035.64	0.01	0	-15	2066	2057	2046	2037	2026	2060	2040	6	615	100	1510	5	1	5920000	121	113.61	1.11	12	0.00	18.00	1849.00	2325	20221206	-12.04	1940	20221121	5.41	2155	-5.10	20230209	2000	2.25	20230102	2325	-12.04	20221206	1940	5.41	20221121	0.00	N	430460	100	5 억		403	N	N	0	N	00	N
43	20231024	141131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	508910	250	20.75	2035	2045	2035	2665	1435	2050	2035.64	0.01	0	-15	2066	2057	2046	2037	2026	2060	2040	6	615	100	1510	5	1	5920000	121	113.61	1.11	12	0.00	18.00	1849.00	2325	20221206	-12.04	1940	20221121	5.41	2155	-5.10	20230209	2000	2.25	20230102	2325	-12.04	20221206	1940	5.41	20221121	0.00	N	430460	100	5 억		403	N	N	0	N	00	N
44	20231024	131135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	508910	250	20.75	2035	2045	2035	2665	1435	2050	2035.64	0.01	0	-15	2066	2057	2046	2037	2026	2060	2040	6	615	100	1510	5	1	5920000	121	113.61	1.11	12	0.00	18.00	1849.00	2325	20221206	-12.04	1940	20221121	5.41	2155	-5.10	20230209	2000	2.25	20230102	2325	-12.04	20221206	1940	5.41	20221121	0.00	N	430460	100	5 억		403	N	N	0	N	00	N
45	20231024	121148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	506865	249	20.66	2035	2045	2035	2665	1435	2050	2035.60	0.01	0	-15	2066	2057	2046	2037	2026	2060	2040	6	615	100	1510	5	1	5920000	121	113.61	1.11	12	0.00	18.00	1849.00	2325	20221206	-12.04	1940	20221121	5.41	2155	-5.10	20230209	2000	2.25	20230102	2325	-12.04	20221206	1940	5.41	20221121	0.00	N	430460	100	5 억		403	N	N	0	N	00	N
46	20231024	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	494605	243	20.17	2035	2045	2035	2665	1435	2050	2035.41	0.01	0	-10	2066	2057	2046	2037	2026	2060	2040	6	615	100	1510	5	1	5920000	121	113.61	1.11	12	0.00	18.00	1849.00	2325	20221206	-12.04	1940	20221121	5.41	2155	-5.10	20230209	2000	2.25	20230102	2325	-12.04	20221206	1940	5.41	20221121	0.00	N	430460	100	5 억		403	N	N	0	N	00	N
47	20231024	101133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	482345	237	19.67	2035	2045	2035	2665	1435	2050	2035.21	0.01	0	-5	2066	2057	2046	2037	2026	2060	2040	6	615	100	1510	5	1	5920000	121	113.61	1.11	12	0.00	18.00	1849.00	2325	20221206	-12.04	1940	20221121	5.41	2155	-5.10	20230209	2000	2.25	20230102	2325	-12.04	20221206	1940	5.41	20221121	0.00	N	430460	100	5 억		403	N	N	0	N	00	N
48	20231024	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	0	0	0.00	0	0	0	2665	1435	2050	0.00	0.01	0	0	2066	2057	2046	2037	2026	2060	2040	6	615	100	1510	5	1	5920000	121	113.89	1.11	12	0.00	18.00	1849.00	2325	20221206	-11.83	1940	20221121	5.67	2155	-4.87	20230209	2000	2.50	20230102	2325	-11.83	20221206	1940	5.67	20221121	0.00	N	430460	100	5 억		403	N	N	0	N	00	N
49	20231023	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	2468615	1205	4.19	2050	2055	2035	2665	1435	2050	2048.64	0.01	0	0	2060	2055	2045	2040	2030	2057	2042	6	615	100	1510	5	1	5920000	121	113.89	1.11	12	0.02	18.00	1849.00	2325	20221206	-11.83	1940	20221121	5.67	2155	-4.87	20230209	2000	2.50	20230102	2325	-11.83	20221206	1940	5.67	20221121	0.00	N	430460	100	5 억		403	N	N	0	N	00	N
50	20231023	151130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	2468615	1205	4.19	2050	2055	2035	2665	1435	2050	2048.64	0.01	0	0	2060	2055	2045	2040	2030	2057	2042	6	615	100	1510	5	1	5920000	121	113.89	1.11	12	0.02	18.00	1849.00	2325	20221206	-11.83	1940	20221121	5.67	2155	-4.87	20230209	2000	2.50	20230102	2325	-11.83	20221206	1940	5.67	20221121	0.00	N	430460	100	5 억		403	N	N	0	N	00	N
51	20231023	141126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	2435980	1189	4.13	2050	2055	2035	2665	1435	2050	2048.76	0.01	0	0	2060	2055	2045	2040	2030	2057	2042	6	615	100	1510	5	1	5920000	122	114.17	1.11	12	0.02	18.00	1849.00	2325	20221206	-11.61	1940	20221121	5.93	2155	-4.64	20230209	2000	2.75	20230102	2325	-11.61	20221206	1940	5.93	20221121	0.00	N	430460	100	5 억		403	N	N	0	N	00	N
52	20231023	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	2333230	1139	3.96	2050	2055	2035	2665	1435	2050	2048.49	0.01	0	0	2060	2055	2045	2040	2030	2057	2042	6	615	100	1510	5	1	5920000	122	114.17	1.11	12	0.02	18.00	1849.00	2325	20221206	-11.61	1940	20221121	5.93	2155	-4.64	20230209	2000	2.75	20230102	2325	-11.61	20221206	1940	5.93	20221121	0.00	N	430460	100	5 억		403	N	N	0	N	00	N
53	20231023	121122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	2331175	1138	3.96	2050	2055	2035	2665	1435	2050	2048.48	0.01	0	0	2060	2055	2045	2040	2030	2057	2042	6	615	100	1510	5	1	5920000	122	114.17	1.11	12	0.02	18.00	1849.00	2325	20221206	-11.61	1940	20221121	5.93	2155	-4.64	20230209	2000	2.75	20230102	2325	-11.61	20221206	1940	5.93	20221121	0.00	N	430460	100	5 억		403	N	N	0	N	00	N
54	20231023	111121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	2331175	1138	3.96	2050	2055	2035	2665	1435	2050	2048.48	0.01	0	0	2060	2055	2045	2040	2030	2057	2042	6	615	100	1510	5	1	5920000	122	114.17	1.11	12	0.02	18.00	1849.00	2325	20221206	-11.61	1940	20221121	5.93	2155	-4.64	20230209	2000	2.75	20230102	2325	-11.61	20221206	1940	5.93	20221121	0.00	N	430460	100	5 억		403	N	N	0	N	00	N
55	20231023	101113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	0	0	0.00	0	0	0	2665	1435	2050	0.00	0.01	0	0	2060	2055	2045	2040	2030	2057	2042	6	615	100	1510	5	1	5920000	121	113.89	1.11	12	0.00	18.00	1849.00	2325	20221206	-11.83	1940	20221121	5.67	2155	-4.87	20230209	2000	2.50	20230102	2325	-11.83	20221206	1940	5.67	20221121	0.00	N	430460	100	5 억		403	N	N	0	N	00	N
56	20231023	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	0	0	0.00	0	0	0	2665	1435	2050	0.00	0.01	0	0	2060	2055	2045	2040	2030	2057	2042	6	615	100	1510	5	1	5920000	121	113.89	1.11	12	0.00	18.00	1849.00	2325	20221206	-11.83	1940	20221121	5.67	2155	-4.87	20230209	2000	2.50	20230102	2325	-11.83	20221206	1940	5.67	20221121	0.00	N	430460	100	5 억		403	N	N	0	N	00	N
57	20231020	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	10	2	0.49	58678430	28765	242.87	2050	2050	2035	2650	1430	2040	2039.92	0.01	0	0	2100	2070	2050	2020	2000	2060	2010	6	610	100	1500	5	1	5920000	121	113.89	1.11	12	0.49	18.00	1849.00	2325	20221206	-11.83	1940	20221121	5.67	2155	-4.87	20230209	2000	2.50	20230102	2325	-11.83	20221206	1940	5.67	20221121	0.00	N	430460	100	5 억		403	N	N	0	N	00	N
58	20231020	151114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	10	2	0.49	58483680	28670	242.06	2050	2050	2035	2650	1430	2040	2039.89	0.01	0	0	2100	2070	2050	2020	2000	2060	2010	6	610	100	1500	5	1	5920000	121	113.89	1.11	12	0.48	18.00	1849.00	2325	20221206	-11.83	1940	20221121	5.67	2155	-4.87	20230209	2000	2.50	20230102	2325	-11.83	20221206	1940	5.67	20221121	0.00	N	430460	100	5 억		403	N	N	0	N	00	N
59	20231020	141128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	10	2	0.49	58442680	28650	241.89	2050	2050	2035	2650	1430	2040	2039.88	0.01	0	0	2100	2070	2050	2020	2000	2060	2010	6	610	100	1500	5	1	5920000	121	113.89	1.11	12	0.48	18.00	1849.00	2325	20221206	-11.83	1940	20221121	5.67	2155	-4.87	20230209	2000	2.50	20230102	2325	-11.83	20221206	1940	5.67	20221121	0.00	N	430460	100	5 억		403	N	N	0	N	00	N
60	20231020	131058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	10	2	0.49	57825630	28349	239.35	2050	2050	2035	2650	1430	2040	2039.78	0.01	0	0	2100	2070	2050	2020	2000	2060	2010	6	610	100	1500	5	1	5920000	121	113.89	1.11	12	0.48	18.00	1849.00	2325	20221206	-11.83	1940	20221121	5.67	2155	-4.87	20230209	2000	2.50	20230102	2325	-11.83	20221206	1940	5.67	20221121	0.00	N	430460	100	5 억		403	N	N	0	N	00	N
61	20231020	121109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	55096445	27008	228.03	2050	2050	2035	2650	1430	2040	2040.00	0.01	0	0	2100	2070	2050	2020	2000	2060	2010	6	610	100	1500	5	1	5920000	121	113.33	1.10	12	0.46	18.00	1849.00	2325	20221206	-12.26	1940	20221121	5.15	2155	-5.34	20230209	2000	2.00	20230102	2325	-12.26	20221206	1940	5.15	20221121	0.00	N	430460	100	5 억		403	N	N	0	N	00	N
62	20231020	111120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	10	2	0.49	54994445	26958	227.61	2050	2050	2035	2650	1430	2040	2040.00	0.01	0	0	2100	2070	2050	2020	2000	2060	2010	6	610	100	1500	5	1	5920000	121	113.89	1.11	12	0.46	18.00	1849.00	2325	20221206	-11.83	1940	20221121	5.67	2155	-4.87	20230209	2000	2.50	20230102	2325	-11.83	20221206	1940	5.67	20221121	0.00	N	430460	100	5 억		403	N	N	0	N	00	N
63	20231020	101111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	54292585	26614	224.70	2050	2050	2035	2650	1430	2040	2040.00	0.01	0	0	2100	2070	2050	2020	2000	2060	2010	6	610	100	1500	5	1	5920000	121	113.33	1.10	12	0.45	18.00	1849.00	2325	20221206	-12.26	1940	20221121	5.15	2155	-5.34	20230209	2000	2.00	20230102	2325	-12.26	20221206	1940	5.15	20221121	0.00	N	430460	100	5 억		403	N	N	0	N	00	N
64	20231020	091109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.01	0	0	2100	2070	2050	2020	2000	2060	2010	6	610	100	1500	5	1	5920000	121	113.33	1.10	12	0.00	18.00	1849.00	2325	20221206	-12.26	1940	20221121	5.15	2155	-5.34	20230209	2000	2.00	20230102	2325	-12.26	20221206	1940	5.15	20221121	0.00	N	430460	100	5 억		403	N	N	0	N	00	N
65	20231019	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-35	5	-1.69	24203055	11844	345.81	2080	2080	2030	2695	1455	2075	2043.49	0.01	0	0	2088	2081	2068	2061	2048	2085	2065	6	620	100	1530	5	1	5920000	121	113.33	1.10	12	0.20	18.00	1849.00	2325	20221206	-12.26	1940	20221121	5.15	2155	-5.34	20230209	2000	2.00	20230102	2325	-12.26	20221206	1940	5.15	20221121	0.00	N	430460	100	5 억		403	N	N	0	N	00	N
66	20231019	151054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	22432335	10976	320.47	2080	2080	2030	2695	1455	2075	2043.76	0.01	0	868	2088	2081	2068	2061	2048	2085	2065	6	620	100	1530	5	1	5920000	122	114.72	1.12	12	0.19	18.00	1849.00	2325	20221206	-11.18	1940	20221121	6.44	2155	-4.18	20230209	2000	3.25	20230102	2325	-11.18	20221206	1940	6.44	20221121	0.00	N	430460	100	5 억		403	N	N	0	N	00	N
67	20231019	141111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	22432335	10976	320.47	2080	2080	2030	2695	1455	2075	2043.76	0.01	0	868	2088	2081	2068	2061	2048	2085	2065	6	620	100	1530	5	1	5920000	122	114.72	1.12	12	0.19	18.00	1849.00	2325	20221206	-11.18	1940	20221121	6.44	2155	-4.18	20230209	2000	3.25	20230102	2325	-11.18	20221206	1940	6.44	20221121	0.00	N	430460	100	5 억		403	N	N	0	N	00	N
68	20231019	131101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	22432335	10976	320.47	2080	2080	2030	2695	1455	2075	2043.76	0.01	0	868	2088	2081	2068	2061	2048	2085	2065	6	620	100	1530	5	1	5920000	122	114.72	1.12	12	0.19	18.00	1849.00	2325	20221206	-11.18	1940	20221121	6.44	2155	-4.18	20230209	2000	3.25	20230102	2325	-11.18	20221206	1940	6.44	20221121	0.00	N	430460	100	5 억		403	N	N	0	N	00	N
69	20231019	121109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	22430270	10975	320.44	2080	2080	2030	2695	1455	2075	2043.76	0.01	0	868	2088	2081	2068	2061	2048	2085	2065	6	620	100	1530	5	1	5920000	122	114.72	1.12	12	0.19	18.00	1849.00	2325	20221206	-11.18	1940	20221121	6.44	2155	-4.18	20230209	2000	3.25	20230102	2325	-11.18	20221206	1940	6.44	20221121	0.00	N	430460	100	5 억		403	N	N	0	N	00	N
70	20231019	111101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	22426165	10973	320.38	2080	2080	2030	2695	1455	2075	2043.76	0.01	0	868	2088	2081	2068	2061	2048	2085	2065	6	620	100	1530	5	1	5920000	122	114.72	1.12	12	0.19	18.00	1849.00	2325	20221206	-11.18	1940	20221121	6.44	2155	-4.18	20230209	2000	3.25	20230102	2325	-11.18	20221206	1940	6.44	20221121	0.00	N	430460	100	5 억		403	N	N	0	N	00	N
71	20231019	101057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	22426165	10973	320.38	2080	2080	2030	2695	1455	2075	2043.76	0.01	0	868	2088	2081	2068	2061	2048	2085	2065	6	620	100	1530	5	1	5920000	122	114.72	1.12	12	0.19	18.00	1849.00	2325	20221206	-11.18	1940	20221121	6.44	2155	-4.18	20230209	2000	3.25	20230102	2325	-11.18	20221206	1940	6.44	20221121	0.00	N	430460	100	5 억		403	N	N	0	N	00	N
72	20231019	091105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	6240	3	0.09	2080	2080	2080	2695	1455	2075	2080.00	0.01	0	0	2088	2081	2068	2061	2048	2085	2065	6	620	100	1530	5	1	5920000	123	115.56	1.12	12	0.00	18.00	1849.00	2325	20221206	-10.54	1940	20221121	7.22	2155	-3.48	20230209	2000	4.00	20230102	2325	-10.54	20221206	1940	7.22	20221121	0.00	N	430460	100	5 억		403	N	N	0	N	00	N
73	20231018	161110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	7043165	3425	5036.76	2075	2075	2055	2695	1455	2075	2056.40	0.01	0	-62	2081	2077	2071	2067	2061	2080	2070	6	620	100	1530	5	1	5920000	123	115.28	1.12	12	0.06	18.00	1849.00	2325	20221206	-10.75	1940	20221121	6.96	2155	-3.71	20230209	2000	3.75	20230102	2325	-10.75	20221206	1940	6.96	20221121	0.00	N	430460	100	5 억		465	N	N	0	N	00	N
74	20231018	151100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-20	5	-0.96	6783580	3299	4851.47	2075	2075	2055	2695	1455	2075	2056.25	0.01	0	-45	2081	2077	2071	2067	2061	2080	2070	6	620	100	1530	5	1	5920000	122	114.17	1.11	12	0.06	18.00	1849.00	2325	20221206	-11.61	1940	20221121	5.93	2155	-4.64	20230209	2000	2.75	20230102	2325	-11.61	20221206	1940	5.93	20221121	0.00	N	430460	100	5 억		465	N	N	0	N	00	N
75	20231018	141045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	5665350	2755	4051.47	2075	2075	2055	2695	1455	2075	2056.39	0.01	0	-30	2081	2077	2071	2067	2061	2080	2070	6	620	100	1530	5	1	5920000	123	115.00	1.12	12	0.05	18.00	1849.00	2325	20221206	-10.97	1940	20221121	6.70	2155	-3.94	20230209	2000	3.50	20230102	2325	-10.97	20221206	1940	6.70	20221121	0.00	N	430460	100	5 억		465	N	N	0	N	00	N
76	20231018	131041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-20	5	-0.96	4628825	2251	3310.29	2075	2075	2055	2695	1455	2075	2056.34	0.01	0	-22	2081	2077	2071	2067	2061	2080	2070	6	620	100	1530	5	1	5920000	122	114.17	1.11	12	0.04	18.00	1849.00	2325	20221206	-11.61	1940	20221121	5.93	2155	-4.64	20230209	2000	2.75	20230102	2325	-11.61	20221206	1940	5.93	20221121	0.00	N	430460	100	5 억		465	N	N	0	N	00	N
77	20231018	121102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-20	5	-0.96	3489910	1697	2495.59	2075	2075	2055	2695	1455	2075	2056.52	0.01	0	-20	2081	2077	2071	2067	2061	2080	2070	6	620	100	1530	5	1	5920000	122	114.17	1.11	12	0.03	18.00	1849.00	2325	20221206	-11.61	1940	20221121	5.93	2155	-4.64	20230209	2000	2.75	20230102	2325	-11.61	20221206	1940	5.93	20221121	0.00	N	430460	100	5 억		465	N	N	0	N	00	N
78	20231018	111053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-20	5	-0.96	2404800	1169	1719.12	2075	2075	2055	2695	1455	2075	2057.14	0.01	0	-17	2081	2077	2071	2067	2061	2080	2070	6	620	100	1530	5	1	5920000	122	114.17	1.11	12	0.02	18.00	1849.00	2325	20221206	-11.61	1940	20221121	5.93	2155	-4.64	20230209	2000	2.75	20230102	2325	-11.61	20221206	1940	5.93	20221121	0.00	N	430460	100	5 억		465	N	N	0	N	00	N
79	20231018	101105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-20	5	-0.96	1309370	636	935.29	2075	2075	2055	2695	1455	2075	2058.76	0.01	0	-10	2081	2077	2071	2067	2061	2080	2070	6	620	100	1530	5	1	5920000	122	114.17	1.11	12	0.01	18.00	1849.00	2325	20221206	-11.61	1940	20221121	5.93	2155	-4.64	20230209	2000	2.75	20230102	2325	-11.61	20221206	1940	5.93	20221121	0.00	N	430460	100	5 억		465	N	N	0	N	00	N
80	20231018	091046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	124300	60	88.24	2075	2075	2070	2695	1455	2075	2071.67	0.01	0	0	2081	2077	2071	2067	2061	2080	2070	6	620	100	1530	5	1	5920000	123	115.00	1.12	12	0.00	18.00	1849.00	2325	20221206	-10.97	1940	20221121	6.70	2155	-3.94	20230209	2000	3.50	20230102	2325	-10.97	20221206	1940	6.70	20221121	0.00	N	430460	100	5 억		465	N	N	0	N	00	N
81	20231017	161050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	140660	68	2.38	2075	2075	2065	2695	1455	2075	2068.53	0.01	0	0	2088	2081	2068	2061	2048	2085	2065	6	620	100	1530	5	1	5920000	123	115.28	1.12	12	0.00	18.00	1849.00	2325	20221206	-10.75	1940	20221121	6.96	2155	-3.71	20230209	2000	3.75	20230102	2325	-10.75	20221206	1940	6.96	20221121	0.00	N	430460	100	5 억		465	N	N	0	N	00	N
82	20231017	151058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	95010	46	1.61	2075	2075	2065	2695	1455	2075	2065.43	0.01	0	0	2088	2081	2068	2061	2048	2085	2065	6	620	100	1530	5	1	5920000	123	115.28	1.12	12	0.00	18.00	1849.00	2325	20221206	-10.75	1940	20221121	6.96	2155	-3.71	20230209	2000	3.75	20230102	2325	-10.75	20221206	1940	6.96	20221121	0.00	N	430460	100	5 억		465	N	N	0	N	00	N
83	20231017	141100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	2075	1	0.04	2075	2075	2075	2695	1455	2075	2075.00	0.01	0	0	2088	2081	2068	2061	2048	2085	2065	6	620	100	1530	5	1	5920000	123	115.28	1.12	12	0.00	18.00	1849.00	2325	20221206	-10.75	1940	20221121	6.96	2155	-3.71	20230209	2000	3.75	20230102	2325	-10.75	20221206	1940	6.96	20221121	0.00	N	430460	100	5 억		465	N	N	0	N	00	N
84	20231017	131052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	2075	1	0.04	2075	2075	2075	2695	1455	2075	2075.00	0.01	0	0	2088	2081	2068	2061	2048	2085	2065	6	620	100	1530	5	1	5920000	123	115.28	1.12	12	0.00	18.00	1849.00	2325	20221206	-10.75	1940	20221121	6.96	2155	-3.71	20230209	2000	3.75	20230102	2325	-10.75	20221206	1940	6.96	20221121	0.00	N	430460	100	5 억		465	N	N	0	N	00	N
85	20231017	121057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	2075	1	0.04	2075	2075	2075	2695	1455	2075	2075.00	0.01	0	0	2088	2081	2068	2061	2048	2085	2065	6	620	100	1530	5	1	5920000	123	115.28	1.12	12	0.00	18.00	1849.00	2325	20221206	-10.75	1940	20221121	6.96	2155	-3.71	20230209	2000	3.75	20230102	2325	-10.75	20221206	1940	6.96	20221121	0.00	N	430460	100	5 억		465	N	N	0	N	00	N
86	20231017	111045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.01	0	0	2088	2081	2068	2061	2048	2085	2065	6	620	100	1530	5	1	5920000	123	115.28	1.12	12	0.00	18.00	1849.00	2325	20221206	-10.75	1940	20221121	6.96	2155	-3.71	20230209	2000	3.75	20230102	2325	-10.75	20221206	1940	6.96	20221121	0.00	N	430460	100	5 억		465	N	N	0	N	00	N
87	20231017	101037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.01	0	0	2088	2081	2068	2061	2048	2085	2065	6	620	100	1530	5	1	5920000	123	115.28	1.12	12	0.00	18.00	1849.00	2325	20221206	-10.75	1940	20221121	6.96	2155	-3.71	20230209	2000	3.75	20230102	2325	-10.75	20221206	1940	6.96	20221121	0.00	N	430460	100	5 억		465	N	N	0	N	00	N
88	20231017	091050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.01	0	0	2088	2081	2068	2061	2048	2085	2065	6	620	100	1530	5	1	5920000	123	115.28	1.12	12	0.00	18.00	1849.00	2325	20221206	-10.75	1940	20221121	6.96	2155	-3.71	20230209	2000	3.75	20230102	2325	-10.75	20221206	1940	6.96	20221121	0.00	N	430460	100	5 억		465	N	N	0	N	00	N
89	20231016	161046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	5871485	2854	102.40	2055	2075	2055	2680	1450	2065	2057.28	0.01	0	-3	2085	2075	2065	2055	2045	2080	2060	6	615	100	1520	5	1	5920000	123	115.28	1.12	12	0.05	18.00	1849.00	2325	20221206	-10.75	1940	20221121	6.96	2155	-3.71	20230209	2000	3.75	20230102	2325	-10.75	20221206	1940	6.96	20221121	0.00	N	430460	100	5 억		468	N	N	0	N	00	N
90	20231016	151047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	5778110	2809	100.79	2055	2065	2055	2680	1450	2065	2057.00	0.01	0	-3	2085	2075	2065	2055	2045	2080	2060	6	615	100	1520	5	1	5920000	122	114.72	1.12	12	0.05	18.00	1849.00	2325	20221206	-11.18	1940	20221121	6.44	2155	-4.18	20230209	2000	3.25	20230102	2325	-11.18	20221206	1940	6.44	20221121	0.00	N	430460	100	5 억		468	N	N	0	N	00	N
91	20231016	141049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	3664540	1783	63.98	2055	2060	2055	2680	1450	2065	2055.27	0.01	0	-2	2085	2075	2065	2055	2045	2080	2060	6	615	100	1520	5	1	5920000	122	114.44	1.11	12	0.03	18.00	1849.00	2325	20221206	-11.40	1940	20221121	6.19	2155	-4.41	20230209	2000	3.00	20230102	2325	-11.40	20221206	1940	6.19	20221121	0.00	N	430460	100	5 억		468	N	N	0	N	00	N
92	20231016	131040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	2926345	1424	51.09	2055	2060	2055	2680	1450	2065	2055.02	0.01	0	0	2085	2075	2065	2055	2045	2080	2060	6	615	100	1520	5	1	5920000	122	114.17	1.11	12	0.02	18.00	1849.00	2325	20221206	-11.61	1940	20221121	5.93	2155	-4.64	20230209	2000	2.75	20230102	2325	-11.61	20221206	1940	5.93	20221121	0.00	N	430460	100	5 억		468	N	N	0	N	00	N
93	20231016	121042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	2120785	1032	37.03	2055	2060	2055	2680	1450	2065	2055.02	0.01	0	0	2085	2075	2065	2055	2045	2080	2060	6	615	100	1520	5	1	5920000	122	114.17	1.11	12	0.02	18.00	1849.00	2325	20221206	-11.61	1940	20221121	5.93	2155	-4.64	20230209	2000	2.75	20230102	2325	-11.61	20221206	1940	5.93	20221121	0.00	N	430460	100	5 억		468	N	N	0	N	00	N
94	20231016	111036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	1401530	682	24.47	2055	2060	2055	2680	1450	2065	2055.03	0.01	0	0	2085	2075	2065	2055	2045	2080	2060	6	615	100	1520	5	1	5920000	122	114.17	1.11	12	0.01	18.00	1849.00	2325	20221206	-11.61	1940	20221121	5.93	2155	-4.64	20230209	2000	2.75	20230102	2325	-11.61	20221206	1940	5.93	20221121	0.00	N	430460	100	5 억		468	N	N	0	N	00	N
95	20231016	101028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	704870	343	12.31	2055	2060	2055	2680	1450	2065	2055.01	0.01	0	0	2085	2075	2065	2055	2045	2080	2060	6	615	100	1520	5	1	5920000	122	114.17	1.11	12	0.01	18.00	1849.00	2325	20221206	-11.61	1940	20221121	5.93	2155	-4.64	20230209	2000	2.75	20230102	2325	-11.61	20221206	1940	5.93	20221121	0.00	N	430460	100	5 억		468	N	N	0	N	00	N
96	20231016	091032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.01	0	0	2085	2075	2065	2055	2045	2080	2060	6	615	100	1520	5	1	5920000	122	114.72	1.12	12	0.00	18.00	1849.00	2325	20221206	-11.18	1940	20221121	6.44	2155	-4.18	20230209	2000	3.25	20230102	2325	-11.18	20221206	1940	6.44	20221121	0.00	N	430460	100	5 억		468	N	N	0	N	00	N
97	20231012	161106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	191205	93	1.54	2055	2075	2055	2690	1450	2070	2055.97	0.01	0	-3	2083	2076	2063	2056	2043	2080	2060	6	620	100	1530	5	1	5920000	122	114.72	1.12	12	0.00	18.00	1849.00	2325	20221206	-11.18	1940	20221121	6.44	2155	-4.18	20230209	2000	3.25	20230102	2325	-11.18	20221206	1940	6.44	20221121	0.00	N	430460	100	5 억		481	N	N	0	N	00	N
98	20231012	151039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	191205	93	1.54	2055	2075	2055	2690	1450	2070	2055.97	0.01	0	-3	2083	2076	2063	2056	2043	2080	2060	6	620	100	1530	5	1	5920000	122	114.72	1.12	12	0.00	18.00	1849.00	2325	20221206	-11.18	1940	20221121	6.44	2155	-4.18	20230209	2000	3.25	20230102	2325	-11.18	20221206	1940	6.44	20221121	0.00	N	430460	100	5 억		481	N	N	0	N	00	N
99	20231012	141043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	189140	92	1.52	2055	2075	2055	2690	1450	2070	2055.87	0.01	0	-3	2083	2076	2063	2056	2043	2080	2060	6	620	100	1530	5	1	5920000	122	114.17	1.11	12	0.00	18.00	1849.00	2325	20221206	-11.61	1940	20221121	5.93	2155	-4.64	20230209	2000	2.75	20230102	2325	-11.61	20221206	1940	5.93	20221121	0.00	N	430460	100	5 억		481	N	N	0	N	00	N
100	20231012	131042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	98720	48	0.79	2055	2075	2055	2690	1450	2070	2056.67	0.01	0	-3	2083	2076	2063	2056	2043	2080	2060	6	620	100	1530	5	1	5920000	123	115.28	1.12	12	0.00	18.00	1849.00	2325	20221206	-10.75	1940	20221121	6.96	2155	-3.71	20230209	2000	3.75	20230102	2325	-10.75	20221206	1940	6.96	20221121	0.00	N	430460	100	5 억		481	N	N	0	N	00	N
101	20231012	121054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	98720	48	0.79	2055	2075	2055	2690	1450	2070	2056.67	0.01	0	-3	2083	2076	2063	2056	2043	2080	2060	6	620	100	1530	5	1	5920000	123	115.28	1.12	12	0.00	18.00	1849.00	2325	20221206	-10.75	1940	20221121	6.96	2155	-3.71	20230209	2000	3.75	20230102	2325	-10.75	20221206	1940	6.96	20221121	0.00	N	430460	100	5 억		481	N	N	0	N	00	N
102	20231012	111051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	98720	48	0.79	2055	2075	2055	2690	1450	2070	2056.67	0.01	0	-3	2083	2076	2063	2056	2043	2080	2060	6	620	100	1530	5	1	5920000	123	115.28	1.12	12	0.00	18.00	1849.00	2325	20221206	-10.75	1940	20221121	6.96	2155	-3.71	20230209	2000	3.75	20230102	2325	-10.75	20221206	1940	6.96	20221121	0.00	N	430460	100	5 억		481	N	N	0	N	00	N
103	20231012	101042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	98720	48	0.79	2055	2075	2055	2690	1450	2070	2056.67	0.01	0	-3	2083	2076	2063	2056	2043	2080	2060	6	620	100	1530	5	1	5920000	123	115.28	1.12	12	0.00	18.00	1849.00	2325	20221206	-10.75	1940	20221121	6.96	2155	-3.71	20230209	2000	3.75	20230102	2325	-10.75	20221206	1940	6.96	20221121	0.00	N	430460	100	5 억		481	N	N	0	N	00	N
104	20231012	091050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.01	0	0	2083	2076	2063	2056	2043	2080	2060	6	620	100	1530	5	1	5920000	123	115.00	1.12	12	0.00	18.00	1849.00	2325	20221206	-10.97	1940	20221121	6.70	2155	-3.94	20230209	2000	3.50	20230102	2325	-10.97	20221206	1940	6.70	20221121	0.00	N	430460	100	5 억		481	N	N	0	N	00	N
105	20231011	161038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	12385680	6038	130.86	2055	2070	2050	2675	1445	2060	2051.29	0.01	0	-17	2066	2062	2056	2052	2046	2065	2055	6	615	100	1520	5	1	5920000	123	115.00	1.12	12	0.10	18.00	1849.00	2325	20221206	-10.97	1940	20221121	6.70	2155	-3.94	20230209	2000	3.50	20230102	2325	-10.97	20221206	1940	6.70	20221121	0.00	N	430460	100	5 억		498	N	N	0	N	00	N
106	20231011	151044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	12385680	6038	130.86	2055	2070	2050	2675	1445	2060	2051.29	0.01	0	-17	2066	2062	2056	2052	2046	2065	2055	6	615	100	1520	5	1	5920000	123	115.00	1.12	12	0.10	18.00	1849.00	2325	20221206	-10.97	1940	20221121	6.70	2155	-3.94	20230209	2000	3.50	20230102	2325	-10.97	20221206	1940	6.70	20221121	0.00	N	430460	100	5 억		498	N	N	0	N	00	N
107	20231011	141046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	8230290	4013	86.97	2055	2070	2050	2675	1445	2060	2050.91	0.01	0	-12	2066	2062	2056	2052	2046	2065	2055	6	615	100	1520	5	1	5920000	123	115.00	1.12	12	0.07	18.00	1849.00	2325	20221206	-10.97	1940	20221121	6.70	2155	-3.94	20230209	2000	3.50	20230102	2325	-10.97	20221206	1940	6.70	20221121	0.00	N	430460	100	5 억		498	N	N	0	N	00	N
108	20231011	131035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	8228220	4012	86.95	2055	2070	2050	2675	1445	2060	2050.90	0.01	0	-11	2066	2062	2056	2052	2046	2065	2055	6	615	100	1520	5	1	5920000	123	115.00	1.12	12	0.07	18.00	1849.00	2325	20221206	-10.97	1940	20221121	6.70	2155	-3.94	20230209	2000	3.50	20230102	2325	-10.97	20221206	1940	6.70	20221121	0.00	N	430460	100	5 억		498	N	N	0	N	00	N
109	20231011	121055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	8228220	4012	86.95	2055	2070	2050	2675	1445	2060	2050.90	0.01	0	-11	2066	2062	2056	2052	2046	2065	2055	6	615	100	1520	5	1	5920000	123	115.00	1.12	12	0.07	18.00	1849.00	2325	20221206	-10.97	1940	20221121	6.70	2155	-3.94	20230209	2000	3.50	20230102	2325	-10.97	20221206	1940	6.70	20221121	0.00	N	430460	100	5 억		498	N	N	0	N	00	N
110	20231011	111049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	8228220	4012	86.95	2055	2070	2050	2675	1445	2060	2050.90	0.01	0	-11	2066	2062	2056	2052	2046	2065	2055	6	615	100	1520	5	1	5920000	123	115.00	1.12	12	0.07	18.00	1849.00	2325	20221206	-10.97	1940	20221121	6.70	2155	-3.94	20230209	2000	3.50	20230102	2325	-10.97	20221206	1940	6.70	20221121	0.00	N	430460	100	5 억		498	N	N	0	N	00	N
111	20231011	101041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	8213750	4005	86.80	2055	2070	2050	2675	1445	2060	2050.87	0.01	0	-5	2066	2062	2056	2052	2046	2065	2055	6	615	100	1520	5	1	5920000	123	115.00	1.12	12	0.07	18.00	1849.00	2325	20221206	-10.97	1940	20221121	6.70	2155	-3.94	20230209	2000	3.50	20230102	2325	-10.97	20221206	1940	6.70	20221121	0.00	N	430460	100	5 억		498	N	N	0	N	00	N
112	20231011	091044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.01	0	0	2066	2062	2056	2052	2046	2065	2055	6	615	100	1520	5	1	5920000	122	114.44	1.11	12	0.00	18.00	1849.00	2325	20221206	-11.40	1940	20221121	6.19	2155	-4.41	20230209	2000	3.00	20230102	2325	-11.40	20221206	1940	6.19	20221121	0.00	N	430460	100	5 억		498	N	N	0	N	00	N
113	20231010	161648	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	9474510	4614	1000.87	2060	2060	2050	2675	1445	2060	2053.43	0.01	0	-8	2106	2082	2071	2047	2036	2077	2042	6	615	100	1520	5	1	5920000	122	114.44	1.11	12	0.08	18.00	1849.00	2325	20221206	-11.40	1940	20221121	6.19	2155	-4.41	20230209	2000	3.00	20230102	2325	-11.40	20221206	1940	6.19	20221121	0.00	N	430460	100	5 억		506	N	N	0	N	00	N
114	20231010	151030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	9429190	4592	996.10	2060	2060	2050	2675	1445	2060	2053.40	0.01	0	-5	2106	2082	2071	2047	2036	2077	2042	6	615	100	1520	5	1	5920000	122	114.44	1.11	12	0.08	18.00	1849.00	2325	20221206	-11.40	1940	20221121	6.19	2155	-4.41	20230209	2000	3.00	20230102	2325	-11.40	20221206	1940	6.19	20221121	0.00	N	430460	100	5 억		506	N	N	0	N	00	N
115	20231010	141036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	7577475	3691	800.65	2060	2060	2050	2675	1445	2060	2052.96	0.01	0	-5	2106	2082	2071	2047	2036	2077	2042	6	615	100	1520	5	1	5920000	122	114.17	1.11	12	0.06	18.00	1849.00	2325	20221206	-11.61	1940	20221121	5.93	2155	-4.64	20230209	2000	2.75	20230102	2325	-11.61	20221206	1940	5.93	20221121	0.00	N	430460	100	5 억		506	N	N	0	N	00	N
116	20231010	131029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	5428370	2645	573.75	2060	2060	2050	2675	1445	2060	2052.31	0.01	0	-1	2106	2082	2071	2047	2036	2077	2042	6	615	100	1520	5	1	5920000	121	113.89	1.11	12	0.04	18.00	1849.00	2325	20221206	-11.83	1940	20221121	5.67	2155	-4.87	20230209	2000	2.50	20230102	2325	-11.83	20221206	1940	5.67	20221121	0.00	N	430460	100	5 억		506	N	N	0	N	00	N
117	20231010	121026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	3136295	1527	331.24	2060	2060	2050	2675	1445	2060	2053.89	0.01	0	0	2106	2082	2071	2047	2036	2077	2042	6	615	100	1520	5	1	5920000	121	113.89	1.11	12	0.03	18.00	1849.00	2325	20221206	-11.83	1940	20221121	5.67	2155	-4.87	20230209	2000	2.50	20230102	2325	-11.83	20221206	1940	5.67	20221121	0.00	N	430460	100	5 억		506	N	N	0	N	00	N
118	20231010	111008	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	992820	483	104.77	2060	2060	2055	2675	1445	2060	2055.53	0.01	0	0	2106	2082	2071	2047	2036	2077	2042	6	615	100	1520	5	1	5920000	122	114.17	1.11	12	0.01	18.00	1849.00	2325	20221206	-11.61	1940	20221121	5.93	2155	-4.64	20230209	2000	2.75	20230102	2325	-11.61	20221206	1940	5.93	20221121	0.00	N	430460	100	5 억		506	N	N	0	N	00	N
119	20231010	101017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	105060	51	11.06	2060	2060	2060	2675	1445	2060	2060.00	0.01	0	0	2106	2082	2071	2047	2036	2077	2042	6	615	100	1520	5	1	5920000	122	114.44	1.11	12	0.00	18.00	1849.00	2325	20221206	-11.40	1940	20221121	6.19	2155	-4.41	20230209	2000	3.00	20230102	2325	-11.40	20221206	1940	6.19	20221121	0.00	N	430460	100	5 억		506	N	N	0	N	00	N
120	20231010	091011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.01	0	0	2106	2082	2071	2047	2036	2077	2042	6	615	100	1520	5	1	5920000	122	114.44	1.11	12	0.00	18.00	1849.00	2325	20221206	-11.40	1940	20221121	6.19	2155	-4.41	20230209	2000	3.00	20230102	2325	-11.40	20221206	1940	6.19	20221121	0.00	N	430460	100	5 억		506	N	N	0	N	00	N
121	20231006	161020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	949765	461	4.38	2095	2095	2060	2700	1460	2080	2060.23	0.01	0	-1	2100	2090	2070	2060	2040	2095	2065	6	620	100	1530	5	1	5920000	122	114.44	1.11	12	0.01	18.00	1849.00	2325	20221206	-11.40	1940	20221121	6.19	2155	-4.41	20230209	2000	3.00	20230102	2325	-11.40	20221206	1940	6.19	20221121	0.00	N	430460	100	5 억		507	N	N	0	N	00	N
122	20231006	151006	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	873545	424	4.03	2095	2095	2060	2700	1460	2080	2060.25	0.01	0	-1	2100	2090	2070	2060	2040	2095	2065	6	620	100	1530	5	1	5920000	122	114.72	1.12	12	0.01	18.00	1849.00	2325	20221206	-11.18	1940	20221121	6.44	2155	-4.18	20230209	2000	3.25	20230102	2325	-11.18	20221206	1940	6.44	20221121	0.00	N	430460	100	5 억		507	N	N	0	N	00	N
123	20231006	141007	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	871480	423	4.02	2095	2095	2060	2700	1460	2080	2060.24	0.01	0	-1	2100	2090	2070	2060	2040	2095	2065	6	620	100	1530	5	1	5920000	122	114.44	1.11	12	0.01	18.00	1849.00	2325	20221206	-11.40	1940	20221121	6.19	2155	-4.41	20230209	2000	3.00	20230102	2325	-11.40	20221206	1940	6.19	20221121	0.00	N	430460	100	5 억		507	N	N	0	N	00	N
124	20231006	130956	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	187560	91	0.86	2095	2095	2060	2700	1460	2080	2061.10	0.01	0	-1	2100	2090	2070	2060	2040	2095	2065	6	620	100	1530	5	1	5920000	122	114.44	1.11	12	0.00	18.00	1849.00	2325	20221206	-11.40	1940	20221121	6.19	2155	-4.41	20230209	2000	3.00	20230102	2325	-11.40	20221206	1940	6.19	20221121	0.00	N	430460	100	5 억		507	N	N	0	N	00	N
125	20231006	120956	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	96920	47	0.45	2095	2095	2060	2700	1460	2080	2062.13	0.01	0	-1	2100	2090	2070	2060	2040	2095	2065	6	620	100	1530	5	1	5920000	124	116.11	1.13	12	0.00	18.00	1849.00	2325	20221206	-10.11	1940	20221121	7.73	2155	-3.02	20230209	2000	4.50	20230102	2325	-10.11	20221206	1940	7.73	20221121	0.00	N	430460	100	5 억		507	N	N	0	N	00	N
126	20231006	110947	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	96920	47	0.45	2095	2095	2060	2700	1460	2080	2062.13	0.01	0	-1	2100	2090	2070	2060	2040	2095	2065	6	620	100	1530	5	1	5920000	124	116.11	1.13	12	0.00	18.00	1849.00	2325	20221206	-10.11	1940	20221121	7.73	2155	-3.02	20230209	2000	4.50	20230102	2325	-10.11	20221206	1940	7.73	20221121	0.00	N	430460	100	5 억		507	N	N	0	N	00	N
127	20231006	100954	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	2095	1	0.01	2095	2095	2095	2700	1460	2080	2095.00	0.01	0	0	2100	2090	2070	2060	2040	2095	2065	6	620	100	1530	5	1	5920000	124	116.39	1.13	12	0.00	18.00	1849.00	2325	20221206	-9.89	1940	20221121	7.99	2155	-2.78	20230209	2000	4.75	20230102	2325	-9.89	20221206	1940	7.99	20221121	0.00	N	430460	100	5 억		507	N	N	0	N	00	N
128	20231006	090946	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	2100	2090	2070	2060	2040	2095	2065	6	620	100	1530	5	1	5920000	123	115.56	1.12	12	0.00	18.00	1849.00	2325	20221206	-10.54	1940	20221121	7.22	2155	-3.48	20230209	2000	4.00	20230102	2325	-10.54	20221206	1940	7.22	20221121	0.00	N	430460	100	5 억		507	N	N	0	N	00	N