KissMeData/377400/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	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	-15	5	-0.76	64890493	32850	68.69	1980	1982	1965	2570	1386	1980	1975.36	1.41	0	378	2008	1993	1979	1964	1950	1987	1958	5	590	100	1420	1	1	5407500	106	178.64	1.10	12	0.61	11.00	1786.00	2330	20230509	-15.67	1962	20231024	0.15	2330	-15.67	20230509	1962	0.15	20231024	2325	-15.48	20231018	1962	0.15	20231024	0.00	N	377400	100	5 억		76492	N	N	0	N	00	N
3	20231031	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	-11	5	-0.56	50336899	25444	53.21	1980	1982	1969	2570	1386	1980	1978.34	1.41	0	10	2008	1993	1979	1964	1950	1987	1958	5	590	100	1420	1	1	5407500	106	179.00	1.10	12	0.47	11.00	1786.00	2330	20230509	-15.49	1962	20231024	0.36	2330	-15.49	20230509	1962	0.36	20231024	2325	-15.31	20231018	1962	0.36	20231024	0.00	N	377400	100	5 억		76492	N	N	0	N	00	N
4	20231031	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-5	5	-0.25	42873520	21655	45.28	1980	1982	1970	2570	1386	1980	1979.84	1.41	0	10	2008	1993	1979	1964	1950	1987	1958	5	590	100	1420	1	1	5407500	107	179.55	1.11	12	0.40	11.00	1786.00	2330	20230509	-15.24	1962	20231024	0.66	2330	-15.24	20230509	1962	0.66	20231024	2325	-15.05	20231018	1962	0.66	20231024	0.00	N	377400	100	5 억		76492	N	N	0	N	00	N
5	20231031	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	-4	5	-0.20	42388645	21409	44.77	1980	1982	1976	2570	1386	1980	1979.95	1.41	0	10	2008	1993	1979	1964	1950	1987	1958	5	590	100	1420	1	1	5407500	107	179.64	1.11	12	0.40	11.00	1786.00	2330	20230509	-15.19	1962	20231024	0.71	2330	-15.19	20230509	1962	0.71	20231024	2325	-15.01	20231018	1962	0.71	20231024	0.00	N	377400	100	5 억		76492	N	N	0	N	00	N
6	20231031	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	0	3	0.00	41699021	21060	44.04	1980	1982	1976	2570	1386	1980	1980.01	1.41	0	10	2008	1993	1979	1964	1950	1987	1958	5	590	100	1420	1	1	5407500	107	180.00	1.11	12	0.39	11.00	1786.00	2330	20230509	-15.02	1962	20231024	0.92	2330	-15.02	20230509	1962	0.92	20231024	2325	-14.84	20231018	1962	0.92	20231024	0.00	N	377400	100	5 억		76492	N	N	0	N	00	N
7	20231031	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	0	3	0.00	41093935	20754	43.40	1980	1982	1980	2570	1386	1980	1980.05	1.41	0	10	2008	1993	1979	1964	1950	1987	1958	5	590	100	1420	1	1	5407500	107	180.00	1.11	12	0.38	11.00	1786.00	2330	20230509	-15.02	1962	20231024	0.92	2330	-15.02	20230509	1962	0.92	20231024	2325	-14.84	20231018	1962	0.92	20231024	0.00	N	377400	100	5 억		76492	N	N	0	N	00	N
8	20231031	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	0	3	0.00	22586864	11407	23.85	1980	1982	1980	2570	1386	1980	1980.09	1.41	0	0	2008	1993	1979	1964	1950	1987	1958	5	590	100	1420	1	1	5407500	107	180.00	1.11	12	0.21	11.00	1786.00	2330	20230509	-15.02	1962	20231024	0.92	2330	-15.02	20230509	1962	0.92	20231024	2325	-14.84	20231018	1962	0.92	20231024	0.00	N	377400	100	5 억		76492	N	N	0	N	00	N
9	20231031	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	2	2	0.10	923180	466	0.97	1980	1982	1980	2570	1386	1980	1981.07	1.41	0	0	2008	1993	1979	1964	1950	1987	1958	5	590	100	1420	1	1	5407500	107	180.18	1.11	12	0.01	11.00	1786.00	2330	20230509	-14.94	1962	20231024	1.02	2330	-14.94	20230509	1962	1.02	20231024	2325	-14.75	20231018	1962	1.02	20231024	0.00	N	377400	100	5 억		76492	N	N	0	N	00	N
10	20231030	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-15	5	-0.75	94399669	47821	1645.60	1994	1994	1965	2590	1397	1995	1974.02	1.41	0	-13	2006	2000	1990	1984	1974	2003	1987	5	595	100	1430	1	1	5407500	107	180.00	1.11	12	0.88	11.00	1786.00	2330	20230509	-15.02	1962	20231024	0.92	2330	-15.02	20230509	1962	0.92	20231024	2325	-14.84	20231018	1962	0.92	20231024	0.00	N	377400	100	5 억		76505	N	N	0	N	00	N
11	20231030	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-15	5	-0.75	92566189	46895	1613.73	1994	1994	1965	2590	1397	1995	1973.90	1.41	0	-13	2006	2000	1990	1984	1974	2003	1987	5	595	100	1430	1	1	5407500	107	180.00	1.11	12	0.87	11.00	1786.00	2330	20230509	-15.02	1962	20231024	0.92	2330	-15.02	20230509	1962	0.92	20231024	2325	-14.84	20231018	1962	0.92	20231024	0.00	N	377400	100	5 억		76505	N	N	0	N	00	N
12	20231030	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	-17	5	-0.85	56201715	28527	981.66	1994	1994	1965	2590	1397	1995	1970.12	1.41	0	-13	2006	2000	1990	1984	1974	2003	1987	5	595	100	1430	1	1	5407500	107	179.82	1.11	12	0.53	11.00	1786.00	2330	20230509	-15.11	1962	20231024	0.82	2330	-15.11	20230509	1962	0.82	20231024	2325	-14.92	20231018	1962	0.82	20231024	0.00	N	377400	100	5 억		76505	N	N	0	N	00	N
13	20231030	131200	57	100.00	KOSDAQ		금융	N	N	N	N		N	1968	-27	5	-1.35	52044135	26417	909.05	1994	1994	1965	2590	1397	1995	1970.10	1.41	0	-13	2006	2000	1990	1984	1974	2003	1987	5	595	100	1430	1	1	5407500	106	178.91	1.10	12	0.49	11.00	1786.00	2330	20230509	-15.54	1962	20231024	0.31	2330	-15.54	20230509	1962	0.31	20231024	2325	-15.35	20231018	1962	0.31	20231024	0.00	N	377400	100	5 억		76505	N	N	0	N	00	N
14	20231030	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	-29	5	-1.45	52042167	26416	909.02	1994	1994	1965	2590	1397	1995	1970.10	1.41	0	-13	2006	2000	1990	1984	1974	2003	1987	5	595	100	1430	1	1	5407500	106	178.73	1.10	12	0.49	11.00	1786.00	2330	20230509	-15.62	1962	20231024	0.20	2330	-15.62	20230509	1962	0.20	20231024	2325	-15.44	20231018	1962	0.20	20231024	0.00	N	377400	100	5 억		76505	N	N	0	N	00	N
15	20231030	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	-29	5	-1.45	48110156	24416	840.19	1994	1994	1965	2590	1397	1995	1970.44	1.41	0	-13	2006	2000	1990	1984	1974	2003	1987	5	595	100	1430	1	1	5407500	106	178.73	1.10	12	0.45	11.00	1786.00	2330	20230509	-15.62	1962	20231024	0.20	2330	-15.62	20230509	1962	0.20	20231024	2325	-15.44	20231018	1962	0.20	20231024	0.00	N	377400	100	5 억		76505	N	N	0	N	00	N
16	20231030	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	1968	-27	5	-1.35	33263014	16865	580.35	1994	1994	1968	2590	1397	1995	1972.31	1.41	0	-13	2006	2000	1990	1984	1974	2003	1987	5	595	100	1430	1	1	5407500	106	178.91	1.10	12	0.31	11.00	1786.00	2330	20230509	-15.54	1962	20231024	0.31	2330	-15.54	20230509	1962	0.31	20231024	2325	-15.35	20231018	1962	0.31	20231024	0.00	N	377400	100	5 억		76505	N	N	0	N	00	N
17	20231030	091148	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	-4	5	-0.20	83688	42	1.45	1994	1994	1991	2590	1397	1995	1992.57	1.41	0	-3	2006	2000	1990	1984	1974	2003	1987	5	595	100	1430	1	1	5407500	108	181.00	1.11	12	0.00	11.00	1786.00	2330	20230509	-14.55	1962	20231024	1.48	2330	-14.55	20230509	1962	1.48	20231024	2325	-14.37	20231018	1962	1.48	20231024	0.00	N	377400	100	5 억		76505	N	N	0	N	00	N
18	20231027	161050	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	3	2	0.15	5783010	2906	6.62	1995	1996	1980	2585	1395	1992	1990.02	1.42	0	-116	2004	1997	1989	1982	1974	2001	1986	5	593	100	1430	1	1	5407500	108	181.36	1.12	12	0.05	11.00	1786.00	2330	20230509	-14.38	1962	20231024	1.68	2330	-14.38	20230509	1962	1.68	20231024	2325	-14.19	20231018	1962	1.68	20231024	0.00	N	377400	100	5 억		76621	N	N	0	N	00	N
19	20231027	151148	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	-11	5	-0.55	4992203	2509	5.72	1995	1996	1980	2585	1395	1992	1989.72	1.42	0	-116	2004	1997	1989	1982	1974	2001	1986	5	593	100	1430	1	1	5407500	107	180.09	1.11	12	0.05	11.00	1786.00	2330	20230509	-14.98	1962	20231024	0.97	2330	-14.98	20230509	1962	0.97	20231024	2325	-14.80	20231018	1962	0.97	20231024	0.00	N	377400	100	5 억		76621	N	N	0	N	00	N
20	20231027	141147	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	0	3	0.00	4170066	2094	4.77	1995	1996	1980	2585	1395	1992	1991.44	1.42	0	-116	2004	1997	1989	1982	1974	2001	1986	5	593	100	1430	1	1	5407500	108	181.09	1.12	12	0.04	11.00	1786.00	2330	20230509	-14.51	1962	20231024	1.53	2330	-14.51	20230509	1962	1.53	20231024	2325	-14.32	20231018	1962	1.53	20231024	0.00	N	377400	100	5 억		76621	N	N	0	N	00	N
21	20231027	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	-8	5	-0.40	2546522	1277	2.91	1995	1996	1984	2585	1395	1992	1994.14	1.42	0	-116	2004	1997	1989	1982	1974	2001	1986	5	593	100	1430	1	1	5407500	107	180.36	1.11	12	0.02	11.00	1786.00	2330	20230509	-14.85	1962	20231024	1.12	2330	-14.85	20230509	1962	1.12	20231024	2325	-14.67	20231018	1962	1.12	20231024	0.00	N	377400	100	5 억		76621	N	N	0	N	00	N
22	20231027	121149	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	-8	5	-0.40	2504858	1256	2.86	1995	1996	1984	2585	1395	1992	1994.31	1.42	0	-116	2004	1997	1989	1982	1974	2001	1986	5	593	100	1430	1	1	5407500	107	180.36	1.11	12	0.02	11.00	1786.00	2330	20230509	-14.85	1962	20231024	1.12	2330	-14.85	20230509	1962	1.12	20231024	2325	-14.67	20231018	1962	1.12	20231024	0.00	N	377400	100	5 억		76621	N	N	0	N	00	N
23	20231027	111155	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	3	2	0.15	2278384	1142	2.60	1995	1996	1993	2585	1395	1992	1995.08	1.42	0	-2	2004	1997	1989	1982	1974	2001	1986	5	593	100	1430	1	1	5407500	108	181.36	1.12	12	0.02	11.00	1786.00	2330	20230509	-14.38	1962	20231024	1.68	2330	-14.38	20230509	1962	1.68	20231024	2325	-14.19	20231018	1962	1.68	20231024	0.00	N	377400	100	5 억		76621	N	N	0	N	00	N
24	20231027	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	3	2	0.15	2272401	1139	2.60	1995	1996	1994	2585	1395	1992	1995.08	1.42	0	0	2004	1997	1989	1982	1974	2001	1986	5	593	100	1430	1	1	5407500	108	181.36	1.12	12	0.02	11.00	1786.00	2330	20230509	-14.38	1962	20231024	1.68	2330	-14.38	20230509	1962	1.68	20231024	2325	-14.19	20231018	1962	1.68	20231024	0.00	N	377400	100	5 억		76621	N	N	0	N	00	N
25	20231027	091149	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	3	2	0.15	333161	167	0.38	1995	1995	1994	2585	1395	1992	1994.98	1.42	0	0	2004	1997	1989	1982	1974	2001	1986	5	593	100	1430	1	1	5407500	108	181.36	1.12	12	0.00	11.00	1786.00	2330	20230509	-14.38	1962	20231024	1.68	2330	-14.38	20230509	1962	1.68	20231024	2325	-14.19	20231018	1962	1.68	20231024	0.00	N	377400	100	5 억		76621	N	N	0	N	00	N
26	20231026	161131	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	1	2	0.05	87199983	43868	82.58	1991	1996	1981	2585	1394	1991	1987.78	1.40	0	749	2007	1999	1986	1978	1965	2003	1982	5	594	100	1430	1	1	5407500	108	181.09	1.12	12	0.81	11.00	1786.00	2330	20230509	-14.51	1962	20231024	1.53	2330	-14.51	20230509	1962	1.53	20231024	2325	-14.32	20231018	1962	1.53	20231024	0.00	N	377400	100	5 억		75872	N	N	0	N	00	N
27	20231026	151129	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	-9	5	-0.45	86748042	43640	82.15	1991	1996	1981	2585	1394	1991	1987.81	1.40	0	749	2007	1999	1986	1978	1965	2003	1982	5	594	100	1430	1	1	5407500	107	180.18	1.11	12	0.81	11.00	1786.00	2330	20230509	-14.94	1962	20231024	1.02	2330	-14.94	20230509	1962	1.02	20231024	2325	-14.75	20231018	1962	1.02	20231024	0.00	N	377400	100	5 억		75872	N	N	0	N	00	N
28	20231026	141132	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	-10	5	-0.50	79496216	39981	75.26	1991	1996	1981	2585	1394	1991	1988.35	1.40	0	749	2007	1999	1986	1978	1965	2003	1982	5	594	100	1430	1	1	5407500	107	180.09	1.11	12	0.74	11.00	1786.00	2330	20230509	-14.98	1962	20231024	0.97	2330	-14.98	20230509	1962	0.97	20231024	2325	-14.80	20231018	1962	0.97	20231024	0.00	N	377400	100	5 억		75872	N	N	0	N	00	N
29	20231026	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	-6	5	-0.30	52295623	26273	49.46	1991	1996	1985	2585	1394	1991	1990.47	1.40	0	749	2007	1999	1986	1978	1965	2003	1982	5	594	100	1430	1	1	5407500	107	180.45	1.11	12	0.49	11.00	1786.00	2330	20230509	-14.81	1962	20231024	1.17	2330	-14.81	20230509	1962	1.17	20231024	2325	-14.62	20231018	1962	1.17	20231024	0.00	N	377400	100	5 억		75872	N	N	0	N	00	N
30	20231026	121122	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-5	5	-0.25	50589693	25414	47.84	1991	1996	1986	2585	1394	1991	1990.62	1.40	0	749	2007	1999	1986	1978	1965	2003	1982	5	594	100	1430	1	1	5407500	107	180.55	1.11	12	0.47	11.00	1786.00	2330	20230509	-14.76	1962	20231024	1.22	2330	-14.76	20230509	1962	1.22	20231024	2325	-14.58	20231018	1962	1.22	20231024	0.00	N	377400	100	5 억		75872	N	N	0	N	00	N
31	20231026	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	-3	5	-0.15	47862690	24041	45.26	1991	1996	1986	2585	1394	1991	1990.88	1.40	0	749	2007	1999	1986	1978	1965	2003	1982	5	594	100	1430	1	1	5407500	108	180.73	1.11	12	0.44	11.00	1786.00	2330	20230509	-14.68	1962	20231024	1.33	2330	-14.68	20230509	1962	1.33	20231024	2325	-14.49	20231018	1962	1.33	20231024	0.00	N	377400	100	5 억		75872	N	N	0	N	00	N
32	20231026	101133	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-5	5	-0.25	46062877	23135	43.55	1991	1996	1986	2585	1394	1991	1991.05	1.40	0	749	2007	1999	1986	1978	1965	2003	1982	5	594	100	1430	1	1	5407500	107	180.55	1.11	12	0.43	11.00	1786.00	2330	20230509	-14.76	1962	20231024	1.22	2330	-14.76	20230509	1962	1.22	20231024	2325	-14.58	20231018	1962	1.22	20231024	0.00	N	377400	100	5 억		75872	N	N	0	N	00	N
33	20231026	091131	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-1	5	-0.05	12265473	6163	11.60	1991	1991	1990	2585	1394	1991	1990.18	1.40	0	-131	2007	1999	1986	1978	1965	2003	1982	5	594	100	1430	1	1	5407500	108	180.91	1.11	12	0.11	11.00	1786.00	2330	20230509	-14.59	1962	20231024	1.43	2330	-14.59	20230509	1962	1.43	20231024	2325	-14.41	20231018	1962	1.43	20231024	0.00	N	377400	100	5 억		75872	N	N	0	N	00	N
34	20231025	161132	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	14	2	0.71	105427578	53117	147.54	1978	1994	1973	2570	1384	1977	1984.81	1.39	0	697	1995	1986	1974	1965	1953	1990	1969	5	593	100	1420	1	1	5407500	108	181.00	1.11	12	0.98	11.00	1786.00	2330	20230509	-14.55	1962	20231024	1.48	2330	-14.55	20230509	1962	1.48	20231024	2325	-14.37	20231018	1962	1.48	20231024	0.00	N	377400	100	5 억		75175	N	N	0	N	00	N
35	20231025	151130	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	5	2	0.25	97817971	49276	136.87	1978	1994	1973	2570	1384	1977	1985.10	1.39	0	601	1995	1986	1974	1965	1953	1990	1969	5	593	100	1420	1	1	5407500	107	180.18	1.11	12	0.91	11.00	1786.00	2330	20230509	-14.94	1962	20231024	1.02	2330	-14.94	20230509	1962	1.02	20231024	2325	-14.75	20231018	1962	1.02	20231024	0.00	N	377400	100	5 억		75175	N	N	0	N	00	N
36	20231025	141126	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	7	2	0.35	79643275	40114	111.42	1978	1994	1973	2570	1384	1977	1985.42	1.39	0	301	1995	1986	1974	1965	1953	1990	1969	5	593	100	1420	1	1	5407500	107	180.36	1.11	12	0.74	11.00	1786.00	2330	20230509	-14.85	1962	20231024	1.12	2330	-14.85	20230509	1962	1.12	20231024	2325	-14.67	20231018	1962	1.12	20231024	0.00	N	377400	100	5 억		75175	N	N	0	N	00	N
37	20231025	131127	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	16	2	0.81	64244579	32380	89.94	1978	1994	1973	2570	1384	1977	1984.08	1.39	0	120	1995	1986	1974	1965	1953	1990	1969	5	593	100	1420	1	1	5407500	108	181.18	1.12	12	0.60	11.00	1786.00	2330	20230509	-14.46	1962	20231024	1.58	2330	-14.46	20230509	1962	1.58	20231024	2325	-14.28	20231018	1962	1.58	20231024	0.00	N	377400	100	5 억		75175	N	N	0	N	00	N
38	20231025	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	6	2	0.30	50975878	25703	71.40	1978	1994	1973	2570	1384	1977	1983.27	1.39	0	112	1995	1986	1974	1965	1953	1990	1969	5	593	100	1420	1	1	5407500	107	180.27	1.11	12	0.48	11.00	1786.00	2330	20230509	-14.89	1962	20231024	1.07	2330	-14.89	20230509	1962	1.07	20231024	2325	-14.71	20231018	1962	1.07	20231024	0.00	N	377400	100	5 억		75175	N	N	0	N	00	N
39	20231025	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	5	2	0.25	25244801	12759	35.44	1978	1989	1973	2570	1384	1977	1978.59	1.39	0	111	1995	1986	1974	1965	1953	1990	1969	5	593	100	1420	1	1	5407500	107	180.18	1.11	12	0.24	11.00	1786.00	2330	20230509	-14.94	1962	20231024	1.02	2330	-14.94	20230509	1962	1.02	20231024	2325	-14.75	20231018	1962	1.02	20231024	0.00	N	377400	100	5 억		75175	N	N	0	N	00	N
40	20231025	101132	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	3	2	0.15	20463029	10350	28.75	1978	1989	1973	2570	1384	1977	1977.10	1.39	0	111	1995	1986	1974	1965	1953	1990	1969	5	593	100	1420	1	1	5407500	107	180.00	1.11	12	0.19	11.00	1786.00	2330	20230509	-15.02	1962	20231024	0.92	2330	-15.02	20230509	1962	0.92	20231024	2325	-14.84	20231018	1962	0.92	20231024	0.00	N	377400	100	5 억		75175	N	N	0	N	00	N
41	20231025	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	12	2	0.61	1990066	1001	2.78	1978	1989	1978	2570	1384	1977	1988.08	1.39	0	-1	1995	1986	1974	1965	1953	1990	1969	5	593	100	1420	1	1	5407500	108	180.82	1.11	12	0.02	11.00	1786.00	2330	20230509	-14.64	1962	20231024	1.38	2330	-14.64	20230509	1962	1.38	20231024	2325	-14.45	20231018	1962	1.38	20231024	0.00	N	377400	100	5 억		75175	N	N	0	N	00	N
42	20231024	161100	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1977	0	3	0.00	71261473	36001	76.13	1962	1983	1962	2570	1384	1977	1979.43	1.39	0	1	2003	1989	1980	1966	1957	1997	1974	5	593	100	1420	1	1	5407500	107	179.73	1.11	12	0.67	11.00	1786.00	2330	20230509	-15.15	1962	20231024	0.76	2330	-15.15	20230509	1962	0.76	20231024	2325	-14.97	20231018	1962	0.76	20231024	0.00	N	377400	100	5 억		75174	N	N	0	N	00	N
43	20231024	151120	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1983	6	2	0.30	70197847	35463	74.99	1962	1983	1962	2570	1384	1977	1979.47	1.39	0	1	2003	1989	1980	1966	1957	1997	1974	5	593	100	1420	1	1	5407500	107	180.27	1.11	12	0.66	11.00	1786.00	2330	20230509	-14.89	1962	20231024	1.07	2330	-14.89	20230509	1962	1.07	20231024	2325	-14.71	20231018	1962	1.07	20231024	0.00	N	377400	100	5 억		75174	N	N	0	N	00	N
44	20231024	141102	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1975	-2	5	-0.10	42933620	21679	45.84	1962	1983	1962	2570	1384	1977	1980.42	1.39	0	1	2003	1989	1980	1966	1957	1997	1974	5	593	100	1420	1	1	5407500	107	179.55	1.11	12	0.40	11.00	1786.00	2330	20230509	-15.24	1962	20231024	0.66	2330	-15.24	20230509	1962	0.66	20231024	2325	-15.05	20231018	1962	0.66	20231024	0.00	N	377400	100	5 억		75174	N	N	0	N	00	N
45	20231024	131106	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1974	-3	5	-0.15	41743979	21078	44.57	1962	1983	1962	2570	1384	1977	1980.45	1.39	0	0	2003	1989	1980	1966	1957	1997	1974	5	593	100	1420	1	1	5407500	107	179.45	1.11	12	0.39	11.00	1786.00	2330	20230509	-15.28	1962	20231024	0.61	2330	-15.28	20230509	1962	0.61	20231024	2325	-15.10	20231018	1962	0.61	20231024	0.00	N	377400	100	5 억		75174	N	N	0	N	00	N
46	20231024	121118	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1971	-6	5	-0.30	41369219	20888	44.17	1962	1983	1962	2570	1384	1977	1980.53	1.39	0	0	2003	1989	1980	1966	1957	1997	1974	5	593	100	1420	1	1	5407500	107	179.18	1.10	12	0.39	11.00	1786.00	2330	20230509	-15.41	1962	20231024	0.46	2330	-15.41	20230509	1962	0.46	20231024	2325	-15.23	20231018	1962	0.46	20231024	0.00	N	377400	100	5 억		75174	N	N	0	N	00	N
47	20231024	111114	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1968	-9	5	-0.46	41365277	20886	44.17	1962	1983	1962	2570	1384	1977	1980.53	1.39	0	0	2003	1989	1980	1966	1957	1997	1974	5	593	100	1420	1	1	5407500	106	178.91	1.10	12	0.39	11.00	1786.00	2330	20230509	-15.54	1962	20231024	0.31	2330	-15.54	20230509	1962	0.31	20231024	2325	-15.35	20231018	1962	0.31	20231024	0.00	N	377400	100	5 억		75174	N	N	0	N	00	N
48	20231024	101104	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1982	5	2	0.25	39387435	19881	42.04	1962	1983	1962	2570	1384	1977	1981.16	1.39	0	0	2003	1989	1980	1966	1957	1997	1974	5	593	100	1420	1	1	5407500	107	180.18	1.11	12	0.37	11.00	1786.00	2330	20230509	-14.94	1962	20231024	1.02	2330	-14.94	20230509	1962	1.02	20231024	2325	-14.75	20231018	1962	1.02	20231024	0.00	N	377400	100	5 억		75174	N	N	0	N	00	N
49	20231024	091112	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1965	-12	5	-0.61	982965	501	1.06	1962	1965	1962	2570	1384	1977	1962.01	1.39	0	0	2003	1989	1980	1966	1957	1997	1974	5	593	100	1420	1	1	5407500	106	178.64	1.10	12	0.01	11.00	1786.00	2330	20230509	-15.67	1962	20231024	0.15	2330	-15.67	20230509	1962	0.15	20231024	2325	-15.48	20231018	1962	0.15	20231024	0.00	N	377400	100	5 억		75174	N	N	0	N	00	N
50	20231023	161055	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1977	2	2	0.10	93353690	47290	76.02	1973	1994	1971	2565	1383	1975	1974.07	1.39	0	0	2015	1994	1984	1963	1953	1990	1959	5	590	100	1420	1	1	5407500	107	179.73	1.11	12	0.87	11.00	1786.00	2330	20230509	-15.15	1971	20231023	0.30	2330	-15.15	20230509	1971	0.30	20231023	2325	-14.97	20231018	1971	0.30	20231023	0.03	N	377400	100	5 억		75174	N	N	0	N	00	N
51	20231023	151101	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1973	-2	5	-0.10	89811381	45494	73.13	1973	1994	1971	2565	1383	1975	1974.14	1.39	0	0	2015	1994	1984	1963	1953	1990	1959	5	590	100	1420	1	1	5407500	107	179.36	1.10	12	0.84	11.00	1786.00	2330	20230509	-15.32	1971	20231023	0.10	2330	-15.32	20230509	1971	0.10	20231023	2325	-15.14	20231018	1971	0.10	20231023	0.03	N	377400	100	5 억		75174	N	N	0	N	00	N
52	20231023	141059	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1975	0	3	0.00	67569806	34222	55.01	1973	1994	1971	2565	1383	1975	1974.46	1.39	0	0	2015	1994	1984	1963	1953	1990	1959	5	590	100	1420	1	1	5407500	107	179.55	1.11	12	0.63	11.00	1786.00	2330	20230509	-15.24	1971	20231023	0.20	2330	-15.24	20230509	1971	0.20	20231023	2325	-15.05	20231018	1971	0.20	20231023	0.03	N	377400	100	5 억		75174	N	N	0	N	00	N
53	20231023	131106	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1976	1	2	0.05	53259238	26977	43.36	1973	1994	1971	2565	1383	1975	1974.25	1.39	0	0	2015	1994	1984	1963	1953	1990	1959	5	590	100	1420	1	1	5407500	107	179.64	1.11	12	0.50	11.00	1786.00	2330	20230509	-15.19	1971	20231023	0.25	2330	-15.19	20230509	1971	0.25	20231023	2325	-15.01	20231018	1971	0.25	20231023	0.03	N	377400	100	5 억		75174	N	N	0	N	00	N
54	20231023	121055	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1975	0	3	0.00	51090417	25879	41.60	1973	1994	1971	2565	1383	1975	1974.20	1.39	0	0	2015	1994	1984	1963	1953	1990	1959	5	590	100	1420	1	1	5407500	107	179.55	1.11	12	0.48	11.00	1786.00	2330	20230509	-15.24	1971	20231023	0.20	2330	-15.24	20230509	1971	0.20	20231023	2325	-15.05	20231018	1971	0.20	20231023	0.03	N	377400	100	5 억		75174	N	N	0	N	00	N
55	20231023	111053	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1975	0	3	0.00	37139632	18818	30.25	1973	1994	1971	2565	1383	1975	1973.62	1.39	0	0	2015	1994	1984	1963	1953	1990	1959	5	590	100	1420	1	1	5407500	107	179.55	1.11	12	0.35	11.00	1786.00	2330	20230509	-15.24	1971	20231023	0.20	2330	-15.24	20230509	1971	0.20	20231023	2325	-15.05	20231018	1971	0.20	20231023	0.03	N	377400	100	5 억		75174	N	N	0	N	00	N
56	20231023	101045	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1973	-2	5	-0.10	18008298	9114	14.65	1973	1994	1973	2565	1383	1975	1975.89	1.39	0	0	2015	1994	1984	1963	1953	1990	1959	5	590	100	1420	1	1	5407500	107	179.36	1.10	12	0.17	11.00	1786.00	2330	20230509	-15.32	1973	20231023	0.00	2330	-15.32	20230509	1973	0.00	20231023	2325	-15.14	20231018	1973	0.00	20231023	0.03	N	377400	100	5 억		75174	N	N	0	N	00	N
57	20231023	091107	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1994	19	2	0.96	9886	5	0.01	1973	1994	1973	2565	1383	1975	1977.20	1.39	0	0	2015	1994	1984	1963	1953	1990	1959	5	590	100	1420	1	1	5407500	108	181.27	1.12	12	0.00	11.00	1786.00	2330	20230509	-14.42	1973	20231023	1.06	2330	-14.42	20230509	1973	1.06	20231023	2325	-14.24	20231018	1973	1.06	20231023	0.03	N	377400	100	5 억		75174	N	N	0	N	00	N
58	20231020	161049	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1975	-8	5	-0.40	123788428	62211	53.28	1983	2005	1974	2575	1389	1983	1989.82	1.40	0	-757	2025	2003	1993	1971	1961	1999	1967	5	592	100	1420	1	1	5407500	107	179.55	1.11	12	1.15	11.00	1786.00	2330	20230509	-15.24	1974	20231020	0.05	2330	-15.24	20230509	1974	0.05	20231020	2325	-15.05	20231018	1974	0.05	20231020	0.00	N	377400	100	5 억		75931	N	N	0	N	00	N
59	20231020	151048	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1981	-2	5	-0.10	115385668	57959	49.64	1983	2005	1979	2575	1389	1983	1990.82	1.40	0	-757	2025	2003	1993	1971	1961	1999	1967	5	592	100	1420	1	1	5407500	107	180.09	1.11	12	1.07	11.00	1786.00	2330	20230509	-14.98	1979	20231020	0.10	2330	-14.98	20230509	1979	0.10	20231020	2325	-14.80	20231018	1979	0.10	20231020	0.00	N	377400	100	5 억		75931	N	N	0	N	00	N
60	20231020	141100	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1984	1	2	0.05	97892180	49155	42.10	1983	2005	1979	2575	1389	1983	1991.50	1.40	0	-757	2025	2003	1993	1971	1961	1999	1967	5	592	100	1420	1	1	5407500	107	180.36	1.11	12	0.91	11.00	1786.00	2330	20230509	-14.85	1979	20231020	0.25	2330	-14.85	20230509	1979	0.25	20231020	2325	-14.67	20231018	1979	0.25	20231020	0.00	N	377400	100	5 억		75931	N	N	0	N	00	N
61	20231020	131031	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1990	7	2	0.35	96641484	48526	41.56	1983	2005	1979	2575	1389	1983	1991.54	1.40	0	-757	2025	2003	1993	1971	1961	1999	1967	5	592	100	1420	1	1	5407500	108	180.91	1.11	12	0.90	11.00	1786.00	2330	20230509	-14.59	1979	20231020	0.56	2330	-14.59	20230509	1979	0.56	20231020	2325	-14.41	20231018	1979	0.56	20231020	0.00	N	377400	100	5 억		75931	N	N	0	N	00	N
62	20231020	121042	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1986	3	2	0.15	74300288	37260	31.91	1983	2005	1979	2575	1389	1983	1994.10	1.40	0	-757	2025	2003	1993	1971	1961	1999	1967	5	592	100	1420	1	1	5407500	107	180.55	1.11	12	0.69	11.00	1786.00	2330	20230509	-14.76	1979	20231020	0.35	2330	-14.76	20230509	1979	0.35	20231020	2325	-14.58	20231018	1979	0.35	20231020	0.00	N	377400	100	5 억		75931	N	N	0	N	00	N
63	20231020	111052	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1988	5	2	0.25	72588240	36399	31.17	1983	2005	1979	2575	1389	1983	1994.24	1.40	0	-757	2025	2003	1993	1971	1961	1999	1967	5	592	100	1420	1	1	5407500	108	180.73	1.11	12	0.67	11.00	1786.00	2330	20230509	-14.68	1979	20231020	0.45	2330	-14.68	20230509	1979	0.45	20231020	2325	-14.49	20231018	1979	0.45	20231020	0.00	N	377400	100	5 억		75931	N	N	0	N	00	N
64	20231020	101044	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1998	15	2	0.76	61809404	30981	26.53	1983	2005	1979	2575	1389	1983	1995.08	1.40	0	-757	2025	2003	1993	1971	1961	1999	1967	5	592	100	1420	1	1	5407500	108	181.64	1.12	12	0.57	11.00	1786.00	2330	20230509	-14.25	1979	20231020	0.96	2330	-14.25	20230509	1979	0.96	20231020	2325	-14.06	20231018	1979	0.96	20231020	0.00	N	377400	100	5 억		75931	N	N	0	N	00	N
65	20231020	091041	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1979	-4	5	-0.20	12258364	6164	5.28	1983	1997	1979	2575	1389	1983	1988.71	1.40	0	-120	2025	2003	1993	1971	1961	1999	1967	5	592	100	1420	1	1	5407500	107	179.91	1.11	12	0.11	11.00	1786.00	2330	20230509	-15.06	1979	20231020	0.00	2330	-15.06	20230509	1979	0.00	20231020	2325	-14.88	20231018	1979	0.00	20231020	0.00	N	377400	100	5 억		75931	N	N	0	N	00	N
66	20231019	161041	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1983	-32	5	-1.59	232481562	116670	10.22	2000	2015	1983	2615	1415	2015	1992.64	1.40	0	0	2445	2230	2110	1895	1775	2170	1835	5	600	100	1450	1	1	5407500	107	180.27	1.11	12	2.16	11.00	1786.00	2330	20230509	-14.89	1983	20231019	0.00	2330	-14.89	20230509	1983	0.00	20231019	2325	-14.71	20231018	1983	0.00	20231019	0.00	N	377400	100	5 억		75931	N	N	0	N	01	N
67	20231019	151028	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1983	-32	5	-1.59	226131993	113468	9.94	2000	2015	1983	2615	1415	2015	1992.91	1.40	0	0	2445	2230	2110	1895	1775	2170	1835	5	600	100	1450	1	1	5407500	107	180.27	1.11	12	2.10	11.00	1786.00	2330	20230509	-14.89	1983	20231019	0.00	2330	-14.89	20230509	1983	0.00	20231019	2325	-14.71	20231018	1983	0.00	20231019	0.00	N	377400	100	5 억		75931	N	N	0	N	01	N
68	20231019	141044	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1983	-32	5	-1.59	205264349	102954	9.02	2000	2015	1983	2615	1415	2015	1993.75	1.40	0	59	2445	2230	2110	1895	1775	2170	1835	5	600	100	1450	1	1	5407500	107	180.27	1.11	12	1.90	11.00	1786.00	2330	20230509	-14.89	1983	20231019	0.00	2330	-14.89	20230509	1983	0.00	20231019	2325	-14.71	20231018	1983	0.00	20231019	0.00	N	377400	100	5 억		75931	N	N	0	N	01	N
69	20231019	131034	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1983	-32	5	-1.59	189876406	95198	8.34	2000	2015	1983	2615	1415	2015	1994.54	1.40	0	64	2445	2230	2110	1895	1775	2170	1835	5	600	100	1450	1	1	5407500	107	180.27	1.11	12	1.76	11.00	1786.00	2330	20230509	-14.89	1983	20231019	0.00	2330	-14.89	20230509	1983	0.00	20231019	2325	-14.71	20231018	1983	0.00	20231019	0.00	N	377400	100	5 억		75931	N	N	0	N	01	N
70	20231019	121042	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1986	-29	5	-1.44	183923407	92198	8.08	2000	2015	1985	2615	1415	2015	1994.87	1.40	0	64	2445	2230	2110	1895	1775	2170	1835	5	600	100	1450	1	1	5407500	107	180.55	1.11	12	1.71	11.00	1786.00	2330	20230509	-14.76	1985	20231019	0.05	2330	-14.76	20230509	1985	0.05	20231019	2325	-14.58	20231018	1985	0.05	20231019	0.00	N	377400	100	5 억		75931	N	N	0	N	01	N
71	20231019	111035	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1990	-25	5	-1.24	165940241	83142	7.29	2000	2015	1990	2615	1415	2015	1995.87	1.40	0	72	2445	2230	2110	1895	1775	2170	1835	5	600	100	1450	1	1	5407500	108	180.91	1.11	12	1.54	11.00	1786.00	2330	20230509	-14.59	1990	20231019	0.00	2330	-14.59	20230509	1990	0.00	20231019	2325	-14.41	20231018	1990	0.00	20231019	0.00	N	377400	100	5 억		75931	N	N	0	N	01	N
72	20231019	101030	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1990	-25	5	-1.24	137420343	68843	6.03	2000	2015	1990	2615	1415	2015	1996.14	1.40	0	95	2445	2230	2110	1895	1775	2170	1835	5	600	100	1450	1	1	5407500	108	180.91	1.11	12	1.27	11.00	1786.00	2330	20230509	-14.59	1990	20231019	0.00	2330	-14.59	20230509	1990	0.00	20231019	2325	-14.41	20231018	1990	0.00	20231019	0.00	N	377400	100	5 억		75931	N	N	0	N	01	N
73	20231019	091038	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1990	-25	5	-1.24	65176580	32654	2.86	2000	2010	1990	2615	1415	2015	1995.98	1.40	0	0	2445	2230	2110	1895	1775	2170	1835	5	600	100	1450	1	1	5407500	108	180.91	1.11	12	0.60	11.00	1786.00	2330	20230509	-14.59	1990	20231019	0.00	2330	-14.59	20230509	1990	0.00	20231019	2325	-14.41	20231018	1990	0.00	20231019	0.00	N	377400	100	5 억		75931	N	N	0	N	01	N
74	20231018	161042	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2015	-285	5	-12.39	2403173389	1140770	0.00	2300	2325	1990	2990	1610	2300	2107.03	1.42	0	-63661	2270	2270	2270	2270	2270	2270	2270	5	690	100	680	5	1	5407500	109	183.18	1.13	12	21.10	11.00	1786.00	2325	20231018	-13.33	1990	20231018	1.26	2325	-13.33	20231018	1990	1.26	20231018	2325	-13.33	20231018	1990	1.26	20231018	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
75	20231018	151034	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2015	-285	5	-12.39	2346193499	1112499	0.00	2300	2325	1990	2990	1610	2300	2108.94	1.42	0	-63661	2270	2270	2270	2270	2270	2270	2270	5	690	100	680	5	1	5407500	109	183.18	1.13	12	20.57	11.00	1786.00	2325	20231018	-13.33	1990	20231018	1.26	2325	-13.33	20231018	1990	1.26	20231018	2325	-13.33	20231018	1990	1.26	20231018	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
76	20231018	141018	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2000	-300	5	-13.04	2228491988	1053686	0.00	2300	2325	1990	2990	1610	2300	2114.95	1.42	0	-63661	2270	2270	2270	2270	2270	2270	2270	5	690	100	680	5	1	5407500	108	181.82	1.12	12	19.49	11.00	1786.00	2325	20231018	-13.98	1990	20231018	0.50	2325	-13.98	20231018	1990	0.50	20231018	2325	-13.98	20231018	1990	0.50	20231018	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
77	20231018	131015	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	1997	-303	5	-13.17	2161096220	1020023	0.00	2300	2325	1990	2990	1610	2300	2118.67	1.42	0	-63661	2270	2270	2270	2270	2270	2270	2270	5	690	100	680	1	1	5407500	108	181.55	1.12	12	18.86	11.00	1786.00	2325	20231018	-14.11	1990	20231018	0.35	2325	-14.11	20231018	1990	0.35	20231018	2325	-14.11	20231018	1990	0.35	20231018	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
78	20231018	121033	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2020	-280	5	-12.17	2017603777	948180	0.00	2300	2325	1999	2990	1610	2300	2127.87	1.42	0	-63895	2270	2270	2270	2270	2270	2270	2270	5	690	100	680	5	1	5407500	109	183.64	1.13	12	17.53	11.00	1786.00	2325	20231018	-13.12	1990	20221214	1.51	2325	-13.12	20231018	1999	1.05	20231018	2325	-13.12	20231018	1990	1.51	20221214	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
79	20231018	111026	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2070	-230	5	-10.00	1796636635	838963	0.00	2300	2325	2030	2990	1610	2300	2141.50	1.42	0	-63895	2270	2270	2270	2270	2270	2270	2270	5	690	100	680	5	1	5407500	112	188.18	1.16	12	15.51	11.00	1786.00	2325	20231018	-10.97	1990	20221214	4.02	2325	-10.97	20231018	2000	3.50	20230102	2325	-10.97	20231018	1990	4.02	20221214	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
80	20231018	101038	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2045	-255	5	-11.09	1654938885	770106	0.00	2300	2325	2030	2990	1610	2300	2148.98	1.42	0	-63895	2270	2270	2270	2270	2270	2270	2270	5	690	100	680	5	1	5407500	111	185.91	1.15	12	14.24	11.00	1786.00	2325	20231018	-12.04	1990	20221214	2.76	2325	-12.04	20231018	2000	2.25	20230102	2325	-12.04	20231018	1990	2.76	20221214	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
81	20231018	091020	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2150	-150	5	-6.52	750579830	336540	0.00	2300	2325	2120	2990	1610	2300	2230.28	1.42	0	-11119	2270	2270	2270	2270	2270	2270	2270	5	690	100	680	5	1	5407500	116	195.45	1.20	12	6.22	11.00	1786.00	2325	20231018	-7.53	1990	20221214	8.04	2325	-7.53	20231018	2000	7.50	20230102	2325	-7.53	20231018	1990	8.04	20221214	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
82	20231017	161023	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
83	20231017	151031	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
84	20231017	141033	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
85	20231017	131025	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
86	20231017	121030	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
87	20231017	111019	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
88	20231017	101011	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
89	20231017	091023	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
90	20231016	161020	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
91	20231016	151021	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
92	20231016	141022	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
93	20231016	131014	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
94	20231016	121016	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
95	20231016	111010	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
96	20231016	101003	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
97	20231016	091006	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
98	20231012	161039	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
99	20231012	151013	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
100	20231012	141016	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
101	20231012	131016	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
102	20231012	121027	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
103	20231012	111024	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
104	20231012	101017	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
105	20231012	091024	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
106	20231011	161012	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
107	20231011	151018	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
108	20231011	141021	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
109	20231011	131009	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
110	20231011	121028	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
111	20231011	111022	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
112	20231011	101015	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
113	20231011	091017	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
114	20231010	161622	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
115	20231010	151004	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
116	20231010	141011	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
117	20231010	131004	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
118	20231010	121000	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
119	20231010	110942	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
120	20231010	100953	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
121	20231010	090947	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
122	20231006	160955	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
123	20231006	150940	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
124	20231006	140944	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
125	20231006	130931	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
126	20231006	120931	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
127	20231006	110923	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
128	20231006	100930	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N
129	20231006	090922	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.00	N	377400	100	5 억		76886	N	N	0	N	00	N