KissMeData/418210/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	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	486775	225	11.70	2160	2175	2160	2825	1525	2175	2163.44	0.03	0	0	2188	2181	2168	2161	2148	2185	2165	4	650	100	1560	5	1	3660000	80	310.71	1.15	12	0.01	7.00	1887.00	2300	20230705	-5.43	1995	20221103	9.02	2300	-5.43	20230705	2020	7.67	20230102	2300	-5.43	20230705	1995	9.02	20221103	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
3	20231031	151308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	428050	198	10.30	2160	2175	2160	2825	1525	2175	2161.87	0.03	0	0	2188	2181	2168	2161	2148	2185	2165	4	650	100	1560	5	1	3660000	79	309.29	1.15	12	0.01	7.00	1887.00	2300	20230705	-5.87	1995	20221103	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221103	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
4	20231031	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	317525	147	7.64	2160	2165	2160	2825	1525	2175	2160.03	0.03	0	0	2188	2181	2168	2161	2148	2185	2165	4	650	100	1560	5	1	3660000	79	309.29	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.87	1995	20221103	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221103	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
5	20231031	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	108000	50	2.60	2160	2160	2160	2825	1525	2175	2160.00	0.03	0	0	2188	2181	2168	2161	2148	2185	2165	4	650	100	1560	5	1	3660000	79	308.57	1.14	12	0.00	7.00	1887.00	2300	20230705	-6.09	1995	20221103	8.27	2300	-6.09	20230705	2020	6.93	20230102	2300	-6.09	20230705	1995	8.27	20221103	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
6	20231031	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	108000	50	2.60	2160	2160	2160	2825	1525	2175	2160.00	0.03	0	0	2188	2181	2168	2161	2148	2185	2165	4	650	100	1560	5	1	3660000	79	308.57	1.14	12	0.00	7.00	1887.00	2300	20230705	-6.09	1995	20221103	8.27	2300	-6.09	20230705	2020	6.93	20230102	2300	-6.09	20230705	1995	8.27	20221103	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
7	20231031	111339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	0.03	0	0	2188	2181	2168	2161	2148	2185	2165	4	650	100	1560	5	1	3660000	80	310.71	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.43	1995	20221103	9.02	2300	-5.43	20230705	2020	7.67	20230102	2300	-5.43	20230705	1995	9.02	20221103	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
8	20231031	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	0.03	0	0	2188	2181	2168	2161	2148	2185	2165	4	650	100	1560	5	1	3660000	80	310.71	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.43	1995	20221103	9.02	2300	-5.43	20230705	2020	7.67	20230102	2300	-5.43	20230705	1995	9.02	20221103	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
9	20231031	091319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	0.03	0	0	2188	2181	2168	2161	2148	2185	2165	4	650	100	1560	5	1	3660000	80	310.71	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.43	1995	20221103	9.02	2300	-5.43	20230705	2020	7.67	20230102	2300	-5.43	20230705	1995	9.02	20221103	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
10	20231030	161251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	4153435	1923	870.14	2160	2175	2155	2825	1525	2175	2159.87	0.03	0	-6	2181	2177	2176	2172	2171	2177	2172	4	650	100	1560	5	1	3660000	80	310.71	1.15	12	0.05	7.00	1887.00	2300	20230705	-5.43	1995	20221103	9.02	2300	-5.43	20230705	2020	7.67	20230102	2300	-5.43	20230705	1995	9.02	20221103	0.00	N	418210	100	3 억		980	N	N	0	N	00	N
11	20231030	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	3859820	1788	809.05	2160	2175	2155	2825	1525	2175	2158.74	0.03	0	-6	2181	2177	2176	2172	2171	2177	2172	4	650	100	1560	5	1	3660000	79	308.57	1.14	12	0.05	7.00	1887.00	2300	20230705	-6.09	1995	20221103	8.27	2300	-6.09	20230705	2020	6.93	20230102	2300	-6.09	20230705	1995	8.27	20221103	0.00	N	418210	100	3 억		980	N	N	0	N	00	N
12	20231030	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	3269990	1515	685.52	2160	2175	2155	2825	1525	2175	2158.41	0.03	0	-4	2181	2177	2176	2172	2171	2177	2172	4	650	100	1560	5	1	3660000	79	308.57	1.14	12	0.04	7.00	1887.00	2300	20230705	-6.09	1995	20221103	8.27	2300	-6.09	20230705	2020	6.93	20230102	2300	-6.09	20230705	1995	8.27	20221103	0.00	N	418210	100	3 억		980	N	N	0	N	00	N
13	20231030	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	2609030	1209	547.06	2160	2175	2155	2825	1525	2175	2158.01	0.03	0	-4	2181	2177	2176	2172	2171	2177	2172	4	650	100	1560	5	1	3660000	79	308.57	1.14	12	0.03	7.00	1887.00	2300	20230705	-6.09	1995	20221103	8.27	2300	-6.09	20230705	2020	6.93	20230102	2300	-6.09	20230705	1995	8.27	20221103	0.00	N	418210	100	3 억		980	N	N	0	N	00	N
14	20231030	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	1816310	842	381.00	2160	2175	2155	2825	1525	2175	2157.14	0.03	0	-4	2181	2177	2176	2172	2171	2177	2172	4	650	100	1560	5	1	3660000	79	308.57	1.14	12	0.02	7.00	1887.00	2300	20230705	-6.09	1995	20221103	8.27	2300	-6.09	20230705	2020	6.93	20230102	2300	-6.09	20230705	1995	8.27	20221103	0.00	N	418210	100	3 억		980	N	N	0	N	00	N
15	20231030	111215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	1118575	519	234.84	2160	2160	2155	2825	1525	2175	2155.25	0.03	0	0	2181	2177	2176	2172	2171	2177	2172	4	650	100	1560	5	1	3660000	79	307.86	1.14	12	0.01	7.00	1887.00	2300	20230705	-6.30	1995	20221103	8.02	2300	-6.30	20230705	2020	6.68	20230102	2300	-6.30	20230705	1995	8.02	20221103	0.00	N	418210	100	3 억		980	N	N	0	N	00	N
16	20231030	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	422510	196	88.69	2160	2160	2155	2825	1525	2175	2155.66	0.03	0	0	2181	2177	2176	2172	2171	2177	2172	4	650	100	1560	5	1	3660000	79	307.86	1.14	12	0.01	7.00	1887.00	2300	20230705	-6.30	1995	20221103	8.02	2300	-6.30	20230705	2020	6.68	20230102	2300	-6.30	20230705	1995	8.02	20221103	0.00	N	418210	100	3 억		980	N	N	0	N	00	N
17	20231030	091212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	0.03	0	0	2181	2177	2176	2172	2171	2177	2172	4	650	100	1560	5	1	3660000	80	310.71	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.43	1995	20221103	9.02	2300	-5.43	20230705	2020	7.67	20230102	2300	-5.43	20230705	1995	9.02	20221103	0.00	N	418210	100	3 억		980	N	N	0	N	00	N
18	20231027	161108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	480820	221	68.42	2180	2180	2175	2840	1530	2185	2175.66	0.03	0	0	2211	2197	2176	2162	2141	2205	2170	4	655	100	1570	5	1	3660000	80	310.71	1.15	12	0.01	7.00	1887.00	2300	20230705	-5.43	1995	20221103	9.02	2300	-5.43	20230705	2020	7.67	20230102	2300	-5.43	20230705	1995	9.02	20221103	0.00	N	418210	100	3 억		980	N	N	0	N	00	N
19	20231027	151211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	345970	159	49.23	2180	2180	2175	2840	1530	2185	2175.91	0.03	0	0	2211	2197	2176	2162	2141	2205	2170	4	655	100	1570	5	1	3660000	80	311.43	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		980	N	N	0	N	00	N
20	20231027	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	89220	41	12.69	2180	2180	2175	2840	1530	2185	2176.10	0.03	0	0	2211	2197	2176	2162	2141	2205	2170	4	655	100	1570	5	1	3660000	80	311.43	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		980	N	N	0	N	00	N
21	20231027	131159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	89220	41	12.69	2180	2180	2175	2840	1530	2185	2176.10	0.03	0	0	2211	2197	2176	2162	2141	2205	2170	4	655	100	1570	5	1	3660000	80	311.43	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		980	N	N	0	N	00	N
22	20231027	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	26140	12	3.72	2180	2180	2175	2840	1530	2185	2178.33	0.03	0	0	2211	2197	2176	2162	2141	2205	2170	4	655	100	1570	5	1	3660000	80	311.43	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		980	N	N	0	N	00	N
23	20231027	111220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	15240	7	2.17	2180	2180	2175	2840	1530	2185	2177.14	0.03	0	0	2211	2197	2176	2162	2141	2205	2170	4	655	100	1570	5	1	3660000	80	310.71	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.43	1995	20221103	9.02	2300	-5.43	20230705	2020	7.67	20230102	2300	-5.43	20230705	1995	9.02	20221103	0.00	N	418210	100	3 억		980	N	N	0	N	00	N
24	20231027	101207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	6540	3	0.93	2180	2180	2180	2840	1530	2185	2180.00	0.03	0	0	2211	2197	2176	2162	2141	2205	2170	4	655	100	1570	5	1	3660000	80	311.43	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		980	N	N	0	N	00	N
25	20231027	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	6540	3	0.93	2180	2180	2180	2840	1530	2185	2180.00	0.03	0	0	2211	2197	2176	2162	2141	2205	2170	4	655	100	1570	5	1	3660000	80	311.43	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		980	N	N	0	N	00	N
26	20231026	161154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	699430	323	163.13	2155	2190	2155	2845	1535	2190	2165.42	0.03	0	-232	2196	2192	2186	2182	2176	2195	2185	4	655	100	1570	5	1	3660000	80	312.14	1.16	12	0.01	7.00	1887.00	2300	20230705	-5.00	1995	20221103	9.52	2300	-5.00	20230705	2020	8.17	20230102	2300	-5.00	20230705	1995	9.52	20221103	0.00	N	418210	100	3 억		981	N	N	0	N	00	N
27	20231026	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	697245	322	162.63	2155	2190	2155	2845	1535	2190	2165.36	0.03	0	-232	2196	2192	2186	2182	2176	2195	2185	4	655	100	1570	5	1	3660000	80	312.14	1.16	12	0.01	7.00	1887.00	2300	20230705	-5.00	1995	20221103	9.52	2300	-5.00	20230705	2020	8.17	20230102	2300	-5.00	20230705	1995	9.52	20221103	0.00	N	418210	100	3 억		981	N	N	0	N	00	N
28	20231026	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	610465	282	142.42	2155	2190	2155	2845	1535	2190	2164.77	0.03	0	-196	2196	2192	2186	2182	2176	2195	2185	4	655	100	1570	5	1	3660000	79	310.00	1.15	12	0.01	7.00	1887.00	2300	20230705	-5.65	1995	20221103	8.77	2300	-5.65	20230705	2020	7.43	20230102	2300	-5.65	20230705	1995	8.77	20221103	0.00	N	418210	100	3 억		981	N	N	0	N	00	N
29	20231026	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-30	5	-1.37	480645	222	112.12	2155	2190	2155	2845	1535	2190	2165.07	0.03	0	-155	2196	2192	2186	2182	2176	2195	2185	4	655	100	1570	5	1	3660000	79	308.57	1.14	12	0.01	7.00	1887.00	2300	20230705	-6.09	1995	20221103	8.27	2300	-6.09	20230705	2020	6.93	20230102	2300	-6.09	20230705	1995	8.27	20221103	0.00	N	418210	100	3 억		981	N	N	0	N	00	N
30	20231026	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-25	5	-1.14	389915	180	90.91	2155	2190	2155	2845	1535	2190	2166.19	0.03	0	-113	2196	2192	2186	2182	2176	2195	2185	4	655	100	1570	5	1	3660000	79	309.29	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.87	1995	20221103	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221103	0.00	N	418210	100	3 억		981	N	N	0	N	00	N
31	20231026	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-25	5	-1.14	301150	139	70.20	2155	2190	2155	2845	1535	2190	2166.55	0.03	0	-72	2196	2192	2186	2182	2176	2195	2185	4	655	100	1570	5	1	3660000	79	309.29	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.87	1995	20221103	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221103	0.00	N	418210	100	3 억		981	N	N	0	N	00	N
32	20231026	101156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-30	5	-1.37	82475	38	19.19	2155	2190	2155	2845	1535	2190	2170.39	0.03	0	-30	2196	2192	2186	2182	2176	2195	2185	4	655	100	1570	5	1	3660000	79	308.57	1.14	12	0.00	7.00	1887.00	2300	20230705	-6.09	1995	20221103	8.27	2300	-6.09	20230705	2020	6.93	20230102	2300	-6.09	20230705	1995	8.27	20221103	0.00	N	418210	100	3 억		981	N	N	0	N	00	N
33	20231026	091154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	0.03	0	0	2196	2192	2186	2182	2176	2195	2185	4	655	100	1570	5	1	3660000	80	312.86	1.16	12	0.00	7.00	1887.00	2300	20230705	-4.78	1995	20221103	9.77	2300	-4.78	20230705	2020	8.42	20230102	2300	-4.78	20230705	1995	9.77	20221103	0.00	N	418210	100	3 억		981	N	N	0	N	00	N
34	20231025	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	432250	198	0.71	2185	2190	2180	2845	1535	2190	2183.08	0.03	0	0	2226	2207	2181	2162	2136	2212	2167	4	655	100	1570	5	1	3660000	80	312.86	1.16	12	0.01	7.00	1887.00	2300	20230705	-4.78	1995	20221103	9.77	2300	-4.78	20230705	2020	8.42	20230102	2300	-4.78	20230705	1995	9.77	20221103	0.00	N	418210	100	3 억		981	N	N	0	N	00	N
35	20231025	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	67630	31	0.11	2185	2185	2180	2845	1535	2190	2181.61	0.03	0	0	2226	2207	2181	2162	2136	2212	2167	4	655	100	1570	5	1	3660000	80	311.43	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		981	N	N	0	N	00	N
36	20231025	141149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	67630	31	0.11	2185	2185	2180	2845	1535	2190	2181.61	0.03	0	0	2226	2207	2181	2162	2136	2212	2167	4	655	100	1570	5	1	3660000	80	311.43	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		981	N	N	0	N	00	N
37	20231025	131149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	67630	31	0.11	2185	2185	2180	2845	1535	2190	2181.61	0.03	0	0	2226	2207	2181	2162	2136	2212	2167	4	655	100	1570	5	1	3660000	80	311.43	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		981	N	N	0	N	00	N
38	20231025	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	67630	31	0.11	2185	2185	2180	2845	1535	2190	2181.61	0.03	0	0	2226	2207	2181	2162	2136	2212	2167	4	655	100	1570	5	1	3660000	80	311.43	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		981	N	N	0	N	00	N
39	20231025	111153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	43650	20	0.07	2185	2185	2180	2845	1535	2190	2182.50	0.03	0	0	2226	2207	2181	2162	2136	2212	2167	4	655	100	1570	5	1	3660000	80	311.43	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		981	N	N	0	N	00	N
40	20231025	101155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	0.03	0	0	2226	2207	2181	2162	2136	2212	2167	4	655	100	1570	5	1	3660000	80	312.86	1.16	12	0.00	7.00	1887.00	2300	20230705	-4.78	1995	20221103	9.77	2300	-4.78	20230705	2020	8.42	20230102	2300	-4.78	20230705	1995	9.77	20221103	0.00	N	418210	100	3 억		981	N	N	0	N	00	N
41	20231025	091150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	0.03	0	0	2226	2207	2181	2162	2136	2212	2167	4	655	100	1570	5	1	3660000	80	312.86	1.16	12	0.00	7.00	1887.00	2300	20230705	-4.78	1995	20221103	9.77	2300	-4.78	20230705	2020	8.42	20230102	2300	-4.78	20230705	1995	9.77	20221103	0.00	N	418210	100	3 억		981	N	N	0	N	00	N
42	20231024	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	61282280	27961	3035.94	2190	2200	2155	2845	1535	2190	2191.71	0.03	0	576	2220	2205	2185	2170	2150	2195	2160	4	655	100	1570	5	1	3660000	80	312.86	1.16	12	0.76	7.00	1887.00	2300	20230705	-4.78	1995	20221103	9.77	2300	-4.78	20230705	2020	8.42	20230102	2300	-4.78	20230705	1995	9.77	20221103	0.00	N	418210	100	3 억		1243	N	N	0	N	00	N
43	20231024	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	60712875	27701	3007.71	2190	2200	2155	2845	1535	2190	2191.72	0.03	0	751	2220	2205	2185	2170	2150	2195	2160	4	655	100	1570	5	1	3660000	80	312.86	1.16	12	0.76	7.00	1887.00	2300	20230705	-4.78	1995	20221103	9.77	2300	-4.78	20230705	2020	8.42	20230102	2300	-4.78	20230705	1995	9.77	20221103	0.00	N	418210	100	3 억		1243	N	N	0	N	00	N
44	20231024	141125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	22213260	10125	1099.35	2190	2200	2165	2845	1535	2190	2193.90	0.03	0	-87	2220	2205	2185	2170	2150	2195	2160	4	655	100	1570	5	1	3660000	80	313.57	1.16	12	0.28	7.00	1887.00	2300	20230705	-4.57	1995	20221103	10.03	2300	-4.57	20230705	2020	8.66	20230102	2300	-4.57	20230705	1995	10.03	20221103	0.00	N	418210	100	3 억		1243	N	N	0	N	00	N
45	20231024	131128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	21796330	9935	1078.72	2190	2200	2190	2845	1535	2190	2193.89	0.03	0	-87	2220	2205	2185	2170	2150	2195	2160	4	655	100	1570	5	1	3660000	80	313.57	1.16	12	0.27	7.00	1887.00	2300	20230705	-4.57	1995	20221103	10.03	2300	-4.57	20230705	2020	8.66	20230102	2300	-4.57	20230705	1995	10.03	20221103	0.00	N	418210	100	3 억		1243	N	N	0	N	00	N
46	20231024	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	4822405	2202	239.09	2190	2195	2190	2845	1535	2190	2190.01	0.03	0	-66	2220	2205	2185	2170	2150	2195	2160	4	655	100	1570	5	1	3660000	80	312.86	1.16	12	0.06	7.00	1887.00	2300	20230705	-4.78	1995	20221103	9.77	2300	-4.78	20230705	2020	8.42	20230102	2300	-4.78	20230705	1995	9.77	20221103	0.00	N	418210	100	3 억		1243	N	N	0	N	00	N
47	20231024	111136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	2146225	980	106.41	2190	2195	2190	2845	1535	2190	2190.03	0.03	0	-65	2220	2205	2185	2170	2150	2195	2160	4	655	100	1570	5	1	3660000	80	312.86	1.16	12	0.03	7.00	1887.00	2300	20230705	-4.78	1995	20221103	9.77	2300	-4.78	20230705	2020	8.42	20230102	2300	-4.78	20230705	1995	9.77	20221103	0.00	N	418210	100	3 억		1243	N	N	0	N	00	N
48	20231024	101127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	1092810	499	54.18	2190	2190	2190	2845	1535	2190	2190.00	0.03	0	-65	2220	2205	2185	2170	2150	2195	2160	4	655	100	1570	5	1	3660000	80	312.86	1.16	12	0.01	7.00	1887.00	2300	20230705	-4.78	1995	20221103	9.77	2300	-4.78	20230705	2020	8.42	20230102	2300	-4.78	20230705	1995	9.77	20221103	0.00	N	418210	100	3 억		1243	N	N	0	N	00	N
49	20231024	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	0.03	0	0	2220	2205	2185	2170	2150	2195	2160	4	655	100	1570	5	1	3660000	80	312.86	1.16	12	0.00	7.00	1887.00	2300	20230705	-4.78	1995	20221103	9.77	2300	-4.78	20230705	2020	8.42	20230102	2300	-4.78	20230705	1995	9.77	20221103	0.00	N	418210	100	3 억		1243	N	N	0	N	00	N
50	20231023	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-15	5	-0.68	2016875	921	8.30	2195	2200	2165	2865	1545	2205	2189.88	0.03	0	-29	2265	2235	2200	2170	2135	2217	2152	4	660	100	1580	5	1	3660000	80	312.86	1.16	12	0.03	7.00	1887.00	2300	20230705	-4.78	1995	20221103	9.77	2300	-4.78	20230705	2020	8.42	20230102	2300	-4.78	20230705	1995	9.77	20221103	0.00	N	418210	100	3 억		1272	N	N	0	N	00	N
51	20231023	151123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	1230660	562	5.07	2195	2200	2165	2865	1545	2205	2189.79	0.03	0	-29	2265	2235	2200	2170	2135	2217	2152	4	660	100	1580	5	1	3660000	80	313.57	1.16	12	0.02	7.00	1887.00	2300	20230705	-4.57	1995	20221103	10.03	2300	-4.57	20230705	2020	8.66	20230102	2300	-4.57	20230705	1995	10.03	20221103	0.00	N	418210	100	3 억		1272	N	N	0	N	00	N
52	20231023	141120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-15	5	-0.68	98425	45	0.41	2195	2200	2165	2865	1545	2205	2187.22	0.03	0	-6	2265	2235	2200	2170	2135	2217	2152	4	660	100	1580	5	1	3660000	80	312.86	1.16	12	0.00	7.00	1887.00	2300	20230705	-4.78	1995	20221103	9.77	2300	-4.78	20230705	2020	8.42	20230102	2300	-4.78	20230705	1995	9.77	20221103	0.00	N	418210	100	3 억		1272	N	N	0	N	00	N
53	20231023	131127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	94045	43	0.39	2195	2200	2165	2865	1545	2205	2187.09	0.03	0	-6	2265	2235	2200	2170	2135	2217	2152	4	660	100	1580	5	1	3660000	80	313.57	1.16	12	0.00	7.00	1887.00	2300	20230705	-4.57	1995	20221103	10.03	2300	-4.57	20230705	2020	8.66	20230102	2300	-4.57	20230705	1995	10.03	20221103	0.00	N	418210	100	3 억		1272	N	N	0	N	00	N
54	20231023	121116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	10995	5	0.05	2195	2200	2195	2865	1545	2205	2199.00	0.03	0	-1	2265	2235	2200	2170	2135	2217	2152	4	660	100	1580	5	1	3660000	81	314.29	1.17	12	0.00	7.00	1887.00	2300	20230705	-4.35	1995	20221103	10.28	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	1995	10.28	20221103	0.00	N	418210	100	3 억		1272	N	N	0	N	00	N
55	20231023	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	10995	5	0.05	2195	2200	2195	2865	1545	2205	2199.00	0.03	0	-1	2265	2235	2200	2170	2135	2217	2152	4	660	100	1580	5	1	3660000	81	314.29	1.17	12	0.00	7.00	1887.00	2300	20230705	-4.35	1995	20221103	10.28	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	1995	10.28	20221103	0.00	N	418210	100	3 억		1272	N	N	0	N	00	N
56	20231023	101106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	4395	2	0.02	2195	2200	2195	2865	1545	2205	2197.50	0.03	0	-1	2265	2235	2200	2170	2135	2217	2152	4	660	100	1580	5	1	3660000	81	314.29	1.17	12	0.00	7.00	1887.00	2300	20230705	-4.35	1995	20221103	10.28	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	1995	10.28	20221103	0.00	N	418210	100	3 억		1272	N	N	0	N	00	N
57	20231023	091129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.03	0	0	2265	2235	2200	2170	2135	2217	2152	4	660	100	1580	5	1	3660000	81	315.00	1.17	12	0.00	7.00	1887.00	2300	20230705	-4.13	1995	20221103	10.53	2300	-4.13	20230705	2020	9.16	20230102	2300	-4.13	20230705	1995	10.53	20221103	0.00	N	418210	100	3 억		1272	N	N	0	N	00	N
58	20231020	161110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-15	5	-0.68	24317335	11092	299.86	2220	2230	2165	2885	1555	2220	2192.33	0.04	0	-83	2233	2226	2213	2206	2193	2230	2210	4	665	100	1590	5	1	3660000	81	315.00	1.17	12	0.30	7.00	1887.00	2300	20230705	-4.13	1995	20221103	10.53	2300	-4.13	20230705	2020	9.16	20230102	2300	-4.13	20230705	1995	10.53	20221103	0.00	N	418210	100	3 억		1355	N	N	0	N	00	N
59	20231020	151108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-30	5	-1.35	23824495	10868	293.81	2220	2230	2165	2885	1555	2220	2192.17	0.04	0	-83	2233	2226	2213	2206	2193	2230	2210	4	665	100	1590	5	1	3660000	80	312.86	1.16	12	0.30	7.00	1887.00	2300	20230705	-4.78	1995	20221103	9.77	2300	-4.78	20230705	2020	8.42	20230102	2300	-4.78	20230705	1995	9.77	20221103	0.00	N	418210	100	3 억		1355	N	N	0	N	00	N
60	20231020	141122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-30	5	-1.35	23780695	10848	293.27	2220	2230	2165	2885	1555	2220	2192.17	0.04	0	-83	2233	2226	2213	2206	2193	2230	2210	4	665	100	1590	5	1	3660000	80	312.86	1.16	12	0.30	7.00	1887.00	2300	20230705	-4.78	1995	20221103	9.77	2300	-4.78	20230705	2020	8.42	20230102	2300	-4.78	20230705	1995	9.77	20221103	0.00	N	418210	100	3 억		1355	N	N	0	N	00	N
61	20231020	131052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	23666990	10796	291.86	2220	2230	2190	2885	1555	2220	2192.20	0.04	0	-83	2233	2226	2213	2206	2193	2230	2210	4	665	100	1590	5	1	3660000	81	315.71	1.17	12	0.29	7.00	1887.00	2300	20230705	-3.91	1995	20221103	10.78	2300	-3.91	20230705	2020	9.41	20230102	2300	-3.91	20230705	1995	10.78	20221103	0.00	N	418210	100	3 억		1355	N	N	0	N	00	N
62	20231020	121103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	23666990	10796	291.86	2220	2230	2190	2885	1555	2220	2192.20	0.04	0	-83	2233	2226	2213	2206	2193	2230	2210	4	665	100	1590	5	1	3660000	81	315.71	1.17	12	0.29	7.00	1887.00	2300	20230705	-3.91	1995	20221103	10.78	2300	-3.91	20230705	2020	9.41	20230102	2300	-3.91	20230705	1995	10.78	20221103	0.00	N	418210	100	3 억		1355	N	N	0	N	00	N
63	20231020	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	23666990	10796	291.86	2220	2230	2190	2885	1555	2220	2192.20	0.04	0	-83	2233	2226	2213	2206	2193	2230	2210	4	665	100	1590	5	1	3660000	81	315.71	1.17	12	0.29	7.00	1887.00	2300	20230705	-3.91	1995	20221103	10.78	2300	-3.91	20230705	2020	9.41	20230102	2300	-3.91	20230705	1995	10.78	20221103	0.00	N	418210	100	3 억		1355	N	N	0	N	00	N
64	20231020	101105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-25	5	-1.13	23662585	10794	291.81	2220	2230	2190	2885	1555	2220	2192.20	0.04	0	-82	2233	2226	2213	2206	2193	2230	2210	4	665	100	1590	5	1	3660000	80	313.57	1.16	12	0.29	7.00	1887.00	2300	20230705	-4.57	1995	20221103	10.03	2300	-4.57	20230705	2020	8.66	20230102	2300	-4.57	20230705	1995	10.03	20221103	0.00	N	418210	100	3 억		1355	N	N	0	N	00	N
65	20231020	091102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	10	2	0.45	957270	430	11.62	2220	2230	2205	2885	1555	2220	2226.21	0.04	0	-42	2233	2226	2213	2206	2193	2230	2210	4	665	100	1590	5	1	3660000	82	318.57	1.18	12	0.01	7.00	1887.00	2300	20230705	-3.04	1995	20221103	11.78	2300	-3.04	20230705	2020	10.40	20230102	2300	-3.04	20230705	1995	11.78	20221103	0.00	N	418210	100	3 억		1355	N	N	0	N	00	N
66	20231019	161102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	8208305	3699	117.21	2220	2220	2200	2885	1555	2220	2219.06	0.05	0	-328	2240	2230	2210	2200	2180	2235	2205	4	665	100	1590	5	1	3660000	81	317.14	1.18	12	0.10	7.00	1887.00	2300	20230705	-3.48	1995	20221103	11.28	2300	-3.48	20230705	2020	9.90	20230102	2300	-3.48	20230705	1995	11.28	20221103	0.00	N	418210	100	3 억		1683	N	N	0	N	00	N
67	20231019	151048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	8181665	3687	116.83	2220	2220	2200	2885	1555	2220	2219.06	0.05	0	-326	2240	2230	2210	2200	2180	2235	2205	4	665	100	1590	5	1	3660000	81	317.14	1.18	12	0.10	7.00	1887.00	2300	20230705	-3.48	1995	20221103	11.28	2300	-3.48	20230705	2020	9.90	20230102	2300	-3.48	20230705	1995	11.28	20221103	0.00	N	418210	100	3 억		1683	N	N	0	N	00	N
68	20231019	141105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	8177240	3685	116.76	2220	2220	2200	2885	1555	2220	2219.06	0.05	0	-324	2240	2230	2210	2200	2180	2235	2205	4	665	100	1590	5	1	3660000	81	317.14	1.18	12	0.10	7.00	1887.00	2300	20230705	-3.48	1995	20221103	11.28	2300	-3.48	20230705	2020	9.90	20230102	2300	-3.48	20230705	1995	11.28	20221103	0.00	N	418210	100	3 억		1683	N	N	0	N	00	N
69	20231019	131055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	8177240	3685	116.76	2220	2220	2200	2885	1555	2220	2219.06	0.05	0	-324	2240	2230	2210	2200	2180	2235	2205	4	665	100	1590	5	1	3660000	81	317.14	1.18	12	0.10	7.00	1887.00	2300	20230705	-3.48	1995	20221103	11.28	2300	-3.48	20230705	2020	9.90	20230102	2300	-3.48	20230705	1995	11.28	20221103	0.00	N	418210	100	3 억		1683	N	N	0	N	00	N
70	20231019	121103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	6304015	2840	89.99	2220	2220	2200	2885	1555	2220	2219.72	0.05	0	-1	2240	2230	2210	2200	2180	2235	2205	4	665	100	1590	5	1	3660000	81	316.43	1.17	12	0.08	7.00	1887.00	2300	20230705	-3.70	1995	20221103	11.03	2300	-3.70	20230705	2020	9.65	20230102	2300	-3.70	20230705	1995	11.03	20221103	0.00	N	418210	100	3 억		1683	N	N	0	N	00	N
71	20231019	111055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	6304015	2840	89.99	2220	2220	2200	2885	1555	2220	2219.72	0.05	0	-1	2240	2230	2210	2200	2180	2235	2205	4	665	100	1590	5	1	3660000	81	316.43	1.17	12	0.08	7.00	1887.00	2300	20230705	-3.70	1995	20221103	11.03	2300	-3.70	20230705	2020	9.65	20230102	2300	-3.70	20230705	1995	11.03	20221103	0.00	N	418210	100	3 억		1683	N	N	0	N	00	N
72	20231019	101051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-20	5	-0.90	6301800	2839	89.96	2220	2220	2200	2885	1555	2220	2219.73	0.05	0	0	2240	2230	2210	2200	2180	2235	2205	4	665	100	1590	5	1	3660000	81	314.29	1.17	12	0.08	7.00	1887.00	2300	20230705	-4.35	1995	20221103	10.28	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	1995	10.28	20221103	0.00	N	418210	100	3 억		1683	N	N	0	N	00	N
73	20231019	091059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	0	0	0.00	0	0	0	2885	1555	2220	0.00	0.05	0	0	2240	2230	2210	2200	2180	2235	2205	4	665	100	1590	5	1	3660000	81	317.14	1.18	12	0.00	7.00	1887.00	2300	20230705	-3.48	1995	20221103	11.28	2300	-3.48	20230705	2020	9.90	20230102	2300	-3.48	20230705	1995	11.28	20221103	0.00	N	418210	100	3 억		1683	N	N	0	N	00	N
74	20231018	161103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	5	2	0.23	6943340	3156	31.96	2215	2220	2190	2875	1555	2215	2200.04	0.05	0	23	2231	2222	2211	2202	2191	2227	2207	4	660	100	1590	5	1	3660000	81	317.14	1.18	12	0.09	7.00	1887.00	2300	20230705	-3.48	1995	20221103	11.28	2300	-3.48	20230705	2020	9.90	20230102	2300	-3.48	20230705	1995	11.28	20221103	0.00	N	418210	100	3 억		1660	N	N	0	N	00	N
75	20231018	151054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	6834720	3107	31.46	2215	2220	2190	2875	1555	2215	2199.78	0.05	0	23	2231	2222	2211	2202	2191	2227	2207	4	660	100	1590	5	1	3660000	81	316.43	1.17	12	0.08	7.00	1887.00	2300	20230705	-3.70	1995	20221103	11.03	2300	-3.70	20230705	2020	9.65	20230102	2300	-3.70	20230705	1995	11.03	20221103	0.00	N	418210	100	3 억		1660	N	N	0	N	00	N
76	20231018	141038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	5058285	2305	23.34	2215	2220	2190	2875	1555	2215	2194.48	0.05	0	23	2231	2222	2211	2202	2191	2227	2207	4	660	100	1590	5	1	3660000	81	316.43	1.17	12	0.06	7.00	1887.00	2300	20230705	-3.70	1995	20221103	11.03	2300	-3.70	20230705	2020	9.65	20230102	2300	-3.70	20230705	1995	11.03	20221103	0.00	N	418210	100	3 억		1660	N	N	0	N	00	N
77	20231018	131035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	4890315	2229	22.57	2215	2220	2190	2875	1555	2215	2193.95	0.05	0	23	2231	2222	2211	2202	2191	2227	2207	4	660	100	1590	5	1	3660000	81	315.71	1.17	12	0.06	7.00	1887.00	2300	20230705	-3.91	1995	20221103	10.78	2300	-3.91	20230705	2020	9.41	20230102	2300	-3.91	20230705	1995	10.78	20221103	0.00	N	418210	100	3 억		1660	N	N	0	N	00	N
78	20231018	121055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	4499140	2052	20.78	2215	2220	2190	2875	1555	2215	2192.56	0.05	0	29	2231	2222	2211	2202	2191	2227	2207	4	660	100	1590	5	1	3660000	81	315.71	1.17	12	0.06	7.00	1887.00	2300	20230705	-3.91	1995	20221103	10.78	2300	-3.91	20230705	2020	9.41	20230102	2300	-3.91	20230705	1995	10.78	20221103	0.00	N	418210	100	3 억		1660	N	N	0	N	00	N
79	20231018	111046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	4499140	2052	20.78	2215	2220	2190	2875	1555	2215	2192.56	0.05	0	29	2231	2222	2211	2202	2191	2227	2207	4	660	100	1590	5	1	3660000	81	315.71	1.17	12	0.06	7.00	1887.00	2300	20230705	-3.91	1995	20221103	10.78	2300	-3.91	20230705	2020	9.41	20230102	2300	-3.91	20230705	1995	10.78	20221103	0.00	N	418210	100	3 억		1660	N	N	0	N	00	N
80	20231018	101059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	5	2	0.23	4391565	2003	20.28	2215	2220	2190	2875	1555	2215	2192.49	0.05	0	1	2231	2222	2211	2202	2191	2227	2207	4	660	100	1590	5	1	3660000	81	317.14	1.18	12	0.05	7.00	1887.00	2300	20230705	-3.48	1995	20221103	11.28	2300	-3.48	20230705	2020	9.90	20230102	2300	-3.48	20230705	1995	11.28	20221103	0.00	N	418210	100	3 억		1660	N	N	0	N	00	N
81	20231018	091039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	0.05	0	0	2231	2222	2211	2202	2191	2227	2207	4	660	100	1590	5	1	3660000	81	316.43	1.17	12	0.00	7.00	1887.00	2300	20230705	-3.70	1995	20221103	11.03	2300	-3.70	20230705	2020	9.65	20230102	2300	-3.70	20230705	1995	11.03	20221103	0.00	N	418210	100	3 억		1660	N	N	0	N	00	N
82	20231017	161044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	10	2	0.45	21761365	9875	76.97	2205	2220	2200	2865	1545	2205	2203.68	0.05	0	-40	2218	2211	2203	2196	2188	2215	2200	4	660	100	1580	5	1	3660000	81	316.43	1.17	12	0.27	7.00	1887.00	2300	20230705	-3.70	1995	20221103	11.03	2300	-3.70	20230705	2020	9.65	20230102	2300	-3.70	20230705	1995	11.03	20221103	0.00	N	418210	100	3 억		1700	N	N	0	N	00	N
83	20231017	151051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	12525165	5677	44.25	2205	2220	2200	2865	1545	2205	2206.30	0.05	0	-39	2218	2211	2203	2196	2188	2215	2200	4	660	100	1580	5	1	3660000	81	314.29	1.17	12	0.16	7.00	1887.00	2300	20230705	-4.35	1995	20221103	10.28	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	1995	10.28	20221103	0.00	N	418210	100	3 억		1700	N	N	0	N	00	N
84	20231017	141053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	6386790	2887	22.50	2205	2220	2200	2865	1545	2205	2212.26	0.05	0	-39	2218	2211	2203	2196	2188	2215	2200	4	660	100	1580	5	1	3660000	81	315.71	1.17	12	0.08	7.00	1887.00	2300	20230705	-3.91	1995	20221103	10.78	2300	-3.91	20230705	2020	9.41	20230102	2300	-3.91	20230705	1995	10.78	20221103	0.00	N	418210	100	3 억		1700	N	N	0	N	00	N
85	20231017	131045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	10	2	0.45	5383450	2433	18.96	2205	2220	2200	2865	1545	2205	2212.68	0.05	0	-37	2218	2211	2203	2196	2188	2215	2200	4	660	100	1580	5	1	3660000	81	316.43	1.17	12	0.07	7.00	1887.00	2300	20230705	-3.70	1995	20221103	11.03	2300	-3.70	20230705	2020	9.65	20230102	2300	-3.70	20230705	1995	11.03	20221103	0.00	N	418210	100	3 억		1700	N	N	0	N	00	N
86	20231017	121050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	10	2	0.45	5383450	2433	18.96	2205	2220	2200	2865	1545	2205	2212.68	0.05	0	-37	2218	2211	2203	2196	2188	2215	2200	4	660	100	1580	5	1	3660000	81	316.43	1.17	12	0.07	7.00	1887.00	2300	20230705	-3.70	1995	20221103	11.03	2300	-3.70	20230705	2020	9.65	20230102	2300	-3.70	20230705	1995	11.03	20221103	0.00	N	418210	100	3 억		1700	N	N	0	N	00	N
87	20231017	111039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	10	2	0.45	5332615	2410	18.79	2205	2220	2200	2865	1545	2205	2212.70	0.05	0	-37	2218	2211	2203	2196	2188	2215	2200	4	660	100	1580	5	1	3660000	81	316.43	1.17	12	0.07	7.00	1887.00	2300	20230705	-3.70	1995	20221103	11.03	2300	-3.70	20230705	2020	9.65	20230102	2300	-3.70	20230705	1995	11.03	20221103	0.00	N	418210	100	3 억		1700	N	N	0	N	00	N
88	20231017	101030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	1526480	693	5.40	2205	2210	2200	2865	1545	2205	2202.71	0.05	0	-16	2218	2211	2203	2196	2188	2215	2200	4	660	100	1580	5	1	3660000	81	315.71	1.17	12	0.02	7.00	1887.00	2300	20230705	-3.91	1995	20221103	10.78	2300	-3.91	20230705	2020	9.41	20230102	2300	-3.91	20230705	1995	10.78	20221103	0.00	N	418210	100	3 억		1700	N	N	0	N	00	N
89	20231017	091044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	6615	3	0.02	2205	2205	2205	2865	1545	2205	2205.00	0.05	0	0	2218	2211	2203	2196	2188	2215	2200	4	660	100	1580	5	1	3660000	81	315.00	1.17	12	0.00	7.00	1887.00	2300	20230705	-4.13	1995	20221103	10.53	2300	-4.13	20230705	2020	9.16	20230102	2300	-4.13	20230705	1995	10.53	20221103	0.00	N	418210	100	3 억		1700	N	N	0	N	00	N
90	20231016	161040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	28304695	12829	62.79	2195	2210	2195	2850	1540	2195	2206.31	0.03	0	1499	2218	2206	2193	2181	2168	2212	2187	4	655	100	1580	5	1	3660000	81	315.00	1.17	12	0.35	7.00	1887.00	2300	20230705	-4.13	1995	20221103	10.53	2300	-4.13	20230705	2020	9.16	20230102	2300	-4.13	20230705	1995	10.53	20221103	0.00	N	418210	100	3 억		1201	N	N	0	N	00	N
91	20231016	151041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	28245160	12802	62.66	2195	2210	2195	2850	1540	2195	2206.31	0.03	0	1499	2218	2206	2193	2181	2168	2212	2187	4	655	100	1580	5	1	3660000	81	315.00	1.17	12	0.35	7.00	1887.00	2300	20230705	-4.13	1995	20221103	10.53	2300	-4.13	20230705	2020	9.16	20230102	2300	-4.13	20230705	1995	10.53	20221103	0.00	N	418210	100	3 억		1201	N	N	0	N	00	N
92	20231016	141042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	28220955	12791	62.61	2195	2210	2195	2850	1540	2195	2206.31	0.03	0	1499	2218	2206	2193	2181	2168	2212	2187	4	655	100	1580	5	1	3660000	81	315.00	1.17	12	0.35	7.00	1887.00	2300	20230705	-4.13	1995	20221103	10.53	2300	-4.13	20230705	2020	9.16	20230102	2300	-4.13	20230705	1995	10.53	20221103	0.00	N	418210	100	3 억		1201	N	N	0	N	00	N
93	20231016	131034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	28220955	12791	62.61	2195	2210	2195	2850	1540	2195	2206.31	0.03	0	1499	2218	2206	2193	2181	2168	2212	2187	4	655	100	1580	5	1	3660000	81	315.00	1.17	12	0.35	7.00	1887.00	2300	20230705	-4.13	1995	20221103	10.53	2300	-4.13	20230705	2020	9.16	20230102	2300	-4.13	20230705	1995	10.53	20221103	0.00	N	418210	100	3 억		1201	N	N	0	N	00	N
94	20231016	121036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	25389365	11501	56.29	2195	2210	2195	2850	1540	2195	2207.58	0.03	0	1498	2218	2206	2193	2181	2168	2212	2187	4	655	100	1580	5	1	3660000	81	315.00	1.17	12	0.31	7.00	1887.00	2300	20230705	-4.13	1995	20221103	10.53	2300	-4.13	20230705	2020	9.16	20230102	2300	-4.13	20230705	1995	10.53	20221103	0.00	N	418210	100	3 억		1201	N	N	0	N	00	N
95	20231016	111030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	15	2	0.68	25246040	11436	55.97	2195	2210	2195	2850	1540	2195	2207.59	0.03	0	1433	2218	2206	2193	2181	2168	2212	2187	4	655	100	1580	5	1	3660000	81	315.71	1.17	12	0.31	7.00	1887.00	2300	20230705	-3.91	1995	20221103	10.78	2300	-3.91	20230705	2020	9.41	20230102	2300	-3.91	20230705	1995	10.78	20221103	0.00	N	418210	100	3 억		1201	N	N	0	N	00	N
96	20231016	101023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	4531105	2062	10.09	2195	2200	2195	2850	1540	2195	2197.43	0.03	0	1002	2218	2206	2193	2181	2168	2212	2187	4	655	100	1580	5	1	3660000	81	314.29	1.17	12	0.06	7.00	1887.00	2300	20230705	-4.35	1995	20221103	10.28	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	1995	10.28	20221103	0.00	N	418210	100	3 억		1201	N	N	0	N	00	N
97	20231016	091025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2850	1540	2195	0.00	0.03	0	0	2218	2206	2193	2181	2168	2212	2187	4	655	100	1580	5	1	3660000	80	313.57	1.16	12	0.00	7.00	1887.00	2300	20230705	-4.57	1995	20221103	10.03	2300	-4.57	20230705	2020	8.66	20230102	2300	-4.57	20230705	1995	10.03	20221103	0.00	N	418210	100	3 억		1201	N	N	0	N	00	N
98	20231012	161059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	16708745	7776	3502.70	2180	2185	2145	2830	1530	2180	2148.76	0.03	0	-10	2206	2192	2171	2157	2136	2200	2165	4	650	100	1560	5	1	3660000	80	311.43	1.16	12	0.21	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		1182	N	N	0	N	00	N
99	20231012	151033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-35	5	-1.61	14678015	6832	3077.48	2180	2185	2145	2830	1530	2180	2148.42	0.03	0	-10	2206	2192	2171	2157	2136	2200	2165	4	650	100	1560	5	1	3660000	79	306.43	1.14	12	0.19	7.00	1887.00	2300	20230705	-6.74	1995	20221103	7.52	2300	-6.74	20230705	2020	6.19	20230102	2300	-6.74	20230705	1995	7.52	20221103	0.00	N	418210	100	3 억		1182	N	N	0	N	00	N
100	20231012	141036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-35	5	-1.61	9332115	4340	1954.95	2180	2185	2145	2830	1530	2180	2150.26	0.03	0	-24	2206	2192	2171	2157	2136	2200	2165	4	650	100	1560	5	1	3660000	79	306.43	1.14	12	0.12	7.00	1887.00	2300	20230705	-6.74	1995	20221103	7.52	2300	-6.74	20230705	2020	6.19	20230102	2300	-6.74	20230705	1995	7.52	20221103	0.00	N	418210	100	3 억		1182	N	N	0	N	00	N
101	20231012	131035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-35	5	-1.61	6908240	3210	1445.95	2180	2185	2145	2830	1530	2180	2152.10	0.03	0	-24	2206	2192	2171	2157	2136	2200	2165	4	650	100	1560	5	1	3660000	79	306.43	1.14	12	0.09	7.00	1887.00	2300	20230705	-6.74	1995	20221103	7.52	2300	-6.74	20230705	2020	6.19	20230102	2300	-6.74	20230705	1995	7.52	20221103	0.00	N	418210	100	3 억		1182	N	N	0	N	00	N
102	20231012	121047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-30	5	-1.38	4669710	2167	976.13	2180	2185	2150	2830	1530	2180	2154.92	0.03	0	-24	2206	2192	2171	2157	2136	2200	2165	4	650	100	1560	5	1	3660000	79	307.14	1.14	12	0.06	7.00	1887.00	2300	20230705	-6.52	1995	20221103	7.77	2300	-6.52	20230705	2020	6.44	20230102	2300	-6.52	20230705	1995	7.77	20221103	0.00	N	418210	100	3 억		1182	N	N	0	N	00	N
103	20231012	111044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-25	5	-1.15	2306795	1068	481.08	2180	2185	2150	2830	1530	2180	2159.92	0.03	0	-24	2206	2192	2171	2157	2136	2200	2165	4	650	100	1560	5	1	3660000	79	307.86	1.14	12	0.03	7.00	1887.00	2300	20230705	-6.30	1995	20221103	8.02	2300	-6.30	20230705	2020	6.68	20230102	2300	-6.30	20230705	1995	8.02	20221103	0.00	N	418210	100	3 억		1182	N	N	0	N	00	N
104	20231012	101036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-30	5	-1.38	653400	300	135.14	2180	2180	2150	2830	1530	2180	2178.00	0.03	0	-10	2206	2192	2171	2157	2136	2200	2165	4	650	100	1560	5	1	3660000	79	307.14	1.14	12	0.01	7.00	1887.00	2300	20230705	-6.52	1995	20221103	7.77	2300	-6.52	20230705	2020	6.44	20230102	2300	-6.52	20230705	1995	7.77	20221103	0.00	N	418210	100	3 억		1182	N	N	0	N	00	N
105	20231012	091044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.03	0	0	2206	2192	2171	2157	2136	2200	2165	4	650	100	1560	5	1	3660000	80	311.43	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		1182	N	N	0	N	00	N
106	20231011	161032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	20	2	0.93	481200	222	3.86	2160	2185	2150	2805	1515	2160	2167.57	0.03	0	12	2213	2186	2158	2131	2103	2200	2145	4	645	100	1550	5	1	3660000	80	311.43	1.16	12	0.01	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		1170	N	N	0	N	00	N
107	20231011	151038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	20	2	0.93	313340	145	2.52	2160	2185	2150	2805	1515	2160	2160.97	0.03	0	13	2213	2186	2158	2131	2103	2200	2145	4	645	100	1550	5	1	3660000	80	311.43	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		1170	N	N	0	N	00	N
108	20231011	141040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	20	2	0.93	313340	145	2.52	2160	2185	2150	2805	1515	2160	2160.97	0.03	0	13	2213	2186	2158	2131	2103	2200	2145	4	645	100	1550	5	1	3660000	80	311.43	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		1170	N	N	0	N	00	N
109	20231011	131029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	20	2	0.93	313340	145	2.52	2160	2185	2150	2805	1515	2160	2160.97	0.03	0	13	2213	2186	2158	2131	2103	2200	2145	4	645	100	1550	5	1	3660000	80	311.43	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		1170	N	N	0	N	00	N
110	20231011	121048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	20	2	0.93	313340	145	2.52	2160	2185	2150	2805	1515	2160	2160.97	0.03	0	13	2213	2186	2158	2131	2103	2200	2145	4	645	100	1550	5	1	3660000	80	311.43	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		1170	N	N	0	N	00	N
111	20231011	111042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	20	2	0.93	313340	145	2.52	2160	2185	2150	2805	1515	2160	2160.97	0.03	0	13	2213	2186	2158	2131	2103	2200	2145	4	645	100	1550	5	1	3660000	80	311.43	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		1170	N	N	0	N	00	N
112	20231011	101035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	20	2	0.93	261215	121	2.11	2160	2185	2150	2805	1515	2160	2158.80	0.03	0	6	2213	2186	2158	2131	2103	2200	2145	4	645	100	1550	5	1	3660000	80	311.43	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		1170	N	N	0	N	00	N
113	20231011	091037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.03	0	0	2213	2186	2158	2131	2103	2200	2145	4	645	100	1550	5	1	3660000	79	308.57	1.14	12	0.00	7.00	1887.00	2300	20230705	-6.09	1995	20221103	8.27	2300	-6.09	20230705	2020	6.93	20230102	2300	-6.09	20230705	1995	8.27	20221103	0.00	N	418210	100	3 억		1170	N	N	0	N	00	N
114	20231010	161642	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	12292215	5747	2873.50	2150	2185	2130	2825	1525	2175	2138.89	0.07	0	-1461	2198	2186	2168	2156	2138	2192	2162	4	650	100	1560	5	1	3660000	79	308.57	1.14	12	0.16	7.00	1887.00	2300	20230705	-6.09	1995	20221103	8.27	2300	-6.09	20230705	2020	6.93	20230102	2300	-6.09	20230705	1995	8.27	20221103	0.00	N	418210	100	3 억		2631	N	N	0	N	00	N
115	20231010	151023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-45	5	-2.07	12154590	5683	2841.50	2150	2185	2130	2825	1525	2175	2138.76	0.07	0	-1420	2198	2186	2168	2156	2138	2192	2162	4	650	100	1560	5	1	3660000	78	304.29	1.13	12	0.16	7.00	1887.00	2300	20230705	-7.39	1995	20221103	6.77	2300	-7.39	20230705	2020	5.45	20230102	2300	-7.39	20230705	1995	6.77	20221103	0.00	N	418210	100	3 억		2631	N	N	0	N	00	N
116	20231010	141030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-30	5	-1.38	3904400	1816	908.00	2150	2185	2140	2825	1525	2175	2150.00	0.07	0	-852	2198	2186	2168	2156	2138	2192	2162	4	650	100	1560	5	1	3660000	79	306.43	1.14	12	0.05	7.00	1887.00	2300	20230705	-6.74	1995	20221103	7.52	2300	-6.74	20230705	2020	6.19	20230102	2300	-6.74	20230705	1995	7.52	20221103	0.00	N	418210	100	3 억		2631	N	N	0	N	00	N
117	20231010	131023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	1073475	498	249.00	2150	2185	2150	2825	1525	2175	2155.57	0.07	0	-450	2198	2186	2168	2156	2138	2192	2162	4	650	100	1560	5	1	3660000	79	308.57	1.14	12	0.01	7.00	1887.00	2300	20230705	-6.09	1995	20221103	8.27	2300	-6.09	20230705	2020	6.93	20230102	2300	-6.09	20230705	1995	8.27	20221103	0.00	N	418210	100	3 억		2631	N	N	0	N	00	N
118	20231010	121020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	1071315	497	248.50	2150	2185	2150	2825	1525	2175	2155.56	0.07	0	-449	2198	2186	2168	2156	2138	2192	2162	4	650	100	1560	5	1	3660000	79	307.86	1.14	12	0.01	7.00	1887.00	2300	20230705	-6.30	1995	20221103	8.02	2300	-6.30	20230705	2020	6.68	20230102	2300	-6.30	20230705	1995	8.02	20221103	0.00	N	418210	100	3 억		2631	N	N	0	N	00	N
119	20231010	111001	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	56095	26	13.00	2150	2185	2150	2825	1525	2175	2157.50	0.07	0	-1	2198	2186	2168	2156	2138	2192	2162	4	650	100	1560	5	1	3660000	80	311.43	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		2631	N	N	0	N	00	N
120	20231010	101012	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	56095	26	13.00	2150	2185	2150	2825	1525	2175	2157.50	0.07	0	-1	2198	2186	2168	2156	2138	2192	2162	4	650	100	1560	5	1	3660000	80	311.43	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		2631	N	N	0	N	00	N
121	20231010	091006	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-25	5	-1.15	43000	20	10.00	2150	2150	2150	2825	1525	2175	2150.00	0.07	0	0	2198	2186	2168	2156	2138	2192	2162	4	650	100	1560	5	1	3660000	79	307.14	1.14	12	0.00	7.00	1887.00	2300	20230705	-6.52	1995	20221103	7.77	2300	-6.52	20230705	2020	6.44	20230102	2300	-6.52	20230705	1995	7.77	20221103	0.00	N	418210	100	3 억		2631	N	N	0	N	00	N
122	20231006	161014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	433055	200	13.46	2165	2180	2150	2810	1520	2165	2165.28	0.07	0	-9	2211	2187	2166	2142	2121	2200	2155	4	645	100	1550	5	1	3660000	80	310.71	1.15	12	0.01	7.00	1887.00	2300	20230705	-5.43	1995	20221103	9.02	2300	-5.43	20230705	2020	7.67	20230102	2300	-5.43	20230705	1995	9.02	20221103	0.00	N	418210	100	3 억		2640	N	N	0	N	00	N
123	20231006	151000	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	15	2	0.69	250255	116	7.81	2165	2180	2150	2810	1520	2165	2157.37	0.07	0	-9	2211	2187	2166	2142	2121	2200	2155	4	645	100	1550	5	1	3660000	80	311.43	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		2640	N	N	0	N	00	N
124	20231006	141002	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	15	2	0.69	230680	107	7.20	2165	2180	2150	2810	1520	2165	2155.89	0.07	0	-6	2211	2187	2166	2142	2121	2200	2155	4	645	100	1550	5	1	3660000	80	311.43	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		2640	N	N	0	N	00	N
125	20231006	130950	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	15	2	0.69	230680	107	7.20	2165	2180	2150	2810	1520	2165	2155.89	0.07	0	-6	2211	2187	2166	2142	2121	2200	2155	4	645	100	1550	5	1	3660000	80	311.43	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		2640	N	N	0	N	00	N
126	20231006	120950	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	15	2	0.69	127180	59	3.97	2165	2180	2150	2810	1520	2165	2155.59	0.07	0	-6	2211	2187	2166	2142	2121	2200	2155	4	645	100	1550	5	1	3660000	80	311.43	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		2640	N	N	0	N	00	N
127	20231006	110941	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	15	2	0.69	127180	59	3.97	2165	2180	2150	2810	1520	2165	2155.59	0.07	0	-6	2211	2187	2166	2142	2121	2200	2155	4	645	100	1550	5	1	3660000	80	311.43	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		2640	N	N	0	N	00	N
128	20231006	100948	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	15	2	0.69	125000	58	3.90	2165	2180	2150	2810	1520	2165	2155.17	0.07	0	-6	2211	2187	2166	2142	2121	2200	2155	4	645	100	1550	5	1	3660000	80	311.43	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		2640	N	N	0	N	00	N
129	20231006	090940	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	0.07	0	0	2211	2187	2166	2142	2121	2200	2155	4	645	100	1550	5	1	3660000	79	309.29	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.87	1995	20221103	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221103	0.00	N	418210	100	3 억		2640	N	N	0	N	00	N