KissMeData/433530/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	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	2211245	1071	31.42	2060	2065	2055	2680	1450	2065	2064.65	0.01	0	0	2075	2070	2060	2055	2045	2072	2057	4	615	100	1480	5	1	4105000	85	114.72	1.04	12	0.03	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		295	N	N	0	N	00	N
3	20231031	151318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	65830	32	0.94	2060	2065	2055	2680	1450	2065	2057.19	0.01	0	0	2075	2070	2060	2055	2045	2072	2057	4	615	100	1480	5	1	4105000	85	114.72	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		295	N	N	0	N	00	N
4	20231031	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.01	0	0	2075	2070	2060	2055	2045	2072	2057	4	615	100	1480	5	1	4105000	85	114.72	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		295	N	N	0	N	00	N
5	20231031	131316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.01	0	0	2075	2070	2060	2055	2045	2072	2057	4	615	100	1480	5	1	4105000	85	114.72	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		295	N	N	0	N	00	N
6	20231031	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.01	0	0	2075	2070	2060	2055	2045	2072	2057	4	615	100	1480	5	1	4105000	85	114.72	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		295	N	N	0	N	00	N
7	20231031	111349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.01	0	0	2075	2070	2060	2055	2045	2072	2057	4	615	100	1480	5	1	4105000	85	114.72	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		295	N	N	0	N	00	N
8	20231031	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.01	0	0	2075	2070	2060	2055	2045	2072	2057	4	615	100	1480	5	1	4105000	85	114.72	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		295	N	N	0	N	00	N
9	20231031	091329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.01	0	0	2075	2070	2060	2055	2045	2072	2057	4	615	100	1480	5	1	4105000	85	114.72	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		295	N	N	0	N	00	N
10	20231030	161300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	6988570	3409	211.48	2050	2065	2050	2680	1450	2065	2050.04	0.01	0	0	2081	2072	2061	2052	2041	2077	2057	4	615	100	1480	5	1	4105000	85	114.72	1.04	12	0.08	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		295	N	N	0	N	00	N
11	20231030	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	6988570	3409	211.48	2050	2065	2050	2680	1450	2065	2050.04	0.01	0	0	2081	2072	2061	2052	2041	2077	2057	4	615	100	1480	5	1	4105000	85	114.72	1.04	12	0.08	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		295	N	N	0	N	00	N
12	20231030	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-15	5	-0.73	6262810	3055	189.52	2050	2065	2050	2680	1450	2065	2050.02	0.01	0	0	2081	2072	2061	2052	2041	2077	2057	4	615	100	1480	5	1	4105000	84	113.89	1.03	12	0.07	18.00	1991.00	2215	20230605	-7.45	1980	20221109	3.54	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1980	3.54	20221109	0.00	N	433530	100	4 억		295	N	N	0	N	00	N
13	20231030	131233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-15	5	-0.73	5108615	2492	154.59	2050	2065	2050	2680	1450	2065	2050.01	0.01	0	0	2081	2072	2061	2052	2041	2077	2057	4	615	100	1480	5	1	4105000	84	113.89	1.03	12	0.06	18.00	1991.00	2215	20230605	-7.45	1980	20221109	3.54	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1980	3.54	20221109	0.00	N	433530	100	4 억		295	N	N	0	N	00	N
14	20231030	121223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-15	5	-0.73	4655550	2271	140.88	2050	2050	2050	2680	1450	2065	2050.00	0.01	0	0	2081	2072	2061	2052	2041	2077	2057	4	615	100	1480	5	1	4105000	84	113.89	1.03	12	0.06	18.00	1991.00	2215	20230605	-7.45	1980	20221109	3.54	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1980	3.54	20221109	0.00	N	433530	100	4 억		295	N	N	0	N	00	N
15	20231030	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-15	5	-0.73	4655550	2271	140.88	2050	2050	2050	2680	1450	2065	2050.00	0.01	0	0	2081	2072	2061	2052	2041	2077	2057	4	615	100	1480	5	1	4105000	84	113.89	1.03	12	0.06	18.00	1991.00	2215	20230605	-7.45	1980	20221109	3.54	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1980	3.54	20221109	0.00	N	433530	100	4 억		295	N	N	0	N	00	N
16	20231030	101219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-15	5	-0.73	4100000	2000	124.07	2050	2050	2050	2680	1450	2065	2050.00	0.01	0	0	2081	2072	2061	2052	2041	2077	2057	4	615	100	1480	5	1	4105000	84	113.89	1.03	12	0.05	18.00	1991.00	2215	20230605	-7.45	1980	20221109	3.54	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1980	3.54	20221109	0.00	N	433530	100	4 억		295	N	N	0	N	00	N
17	20231030	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-15	5	-0.73	3111900	1518	94.17	2050	2050	2050	2680	1450	2065	2050.00	0.01	0	0	2081	2072	2061	2052	2041	2077	2057	4	615	100	1480	5	1	4105000	84	113.89	1.03	12	0.04	18.00	1991.00	2215	20230605	-7.45	1980	20221109	3.54	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1980	3.54	20221109	0.00	N	433530	100	4 억		295	N	N	0	N	00	N
18	20231027	161115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	3316265	1612	37.17	2050	2070	2050	2690	1450	2070	2057.24	0.01	0	-2	2086	2077	2061	2052	2036	2082	2057	4	620	100	1490	5	1	4105000	85	114.72	1.04	12	0.04	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		295	N	N	0	N	00	N
19	20231027	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	3182255	1547	35.67	2050	2070	2050	2690	1450	2070	2057.05	0.01	0	-2	2086	2077	2061	2052	2036	2082	2057	4	620	100	1490	5	1	4105000	85	114.44	1.03	12	0.04	18.00	1991.00	2215	20230605	-7.00	1980	20221109	4.04	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1980	4.04	20221109	0.00	N	433530	100	4 억		295	N	N	0	N	00	N
20	20231027	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	139455	68	1.57	2050	2070	2050	2690	1450	2070	2050.81	0.01	0	-2	2086	2077	2061	2052	2036	2082	2057	4	620	100	1490	5	1	4105000	85	114.72	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		295	N	N	0	N	00	N
21	20231027	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	139455	68	1.57	2050	2070	2050	2690	1450	2070	2050.81	0.01	0	-2	2086	2077	2061	2052	2036	2082	2057	4	620	100	1490	5	1	4105000	85	114.72	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		295	N	N	0	N	00	N
22	20231027	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	61540	30	0.69	2050	2070	2050	2690	1450	2070	2051.33	0.01	0	-2	2086	2077	2061	2052	2036	2082	2057	4	620	100	1490	5	1	4105000	85	115.00	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.55	1980	20221109	4.55	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1980	4.55	20221109	0.00	N	433530	100	4 억		295	N	N	0	N	00	N
23	20231027	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	61540	30	0.69	2050	2070	2050	2690	1450	2070	2051.33	0.01	0	-2	2086	2077	2061	2052	2036	2082	2057	4	620	100	1490	5	1	4105000	85	115.00	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.55	1980	20221109	4.55	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1980	4.55	20221109	0.00	N	433530	100	4 억		295	N	N	0	N	00	N
24	20231027	101215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.01	0	0	2086	2077	2061	2052	2036	2082	2057	4	620	100	1490	5	1	4105000	85	115.00	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.55	1980	20221109	4.55	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1980	4.55	20221109	0.00	N	433530	100	4 억		295	N	N	0	N	00	N
25	20231027	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.01	0	0	2086	2077	2061	2052	2036	2082	2057	4	620	100	1490	5	1	4105000	85	115.00	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.55	1980	20221109	4.55	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1980	4.55	20221109	0.00	N	433530	100	4 억		295	N	N	0	N	00	N
26	20231026	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	8877305	4337	362.93	2050	2070	2045	2680	1450	2065	2046.88	0.01	0	-185	2095	2080	2065	2050	2035	2087	2057	4	615	100	1480	5	1	4105000	85	115.00	1.04	12	0.11	18.00	1991.00	2215	20230605	-6.55	1980	20221109	4.55	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1980	4.55	20221109	0.00	N	433530	100	4 억		320	N	N	0	N	00	N
27	20231026	151200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	8782920	4291	359.08	2050	2070	2045	2680	1450	2065	2046.82	0.01	0	-182	2095	2080	2065	2050	2035	2087	2057	4	615	100	1480	5	1	4105000	85	115.00	1.04	12	0.10	18.00	1991.00	2215	20230605	-6.55	1980	20221109	4.55	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1980	4.55	20221109	0.00	N	433530	100	4 억		320	N	N	0	N	00	N
28	20231026	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-15	5	-0.73	7345970	3591	300.50	2050	2055	2045	2680	1450	2065	2045.66	0.01	0	-148	2095	2080	2065	2050	2035	2087	2057	4	615	100	1480	5	1	4105000	84	113.89	1.03	12	0.09	18.00	1991.00	2215	20230605	-7.45	1980	20221109	3.54	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1980	3.54	20221109	0.00	N	433530	100	4 억		320	N	N	0	N	00	N
29	20231026	131200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-20	5	-0.97	6351650	3105	259.83	2050	2055	2045	2680	1450	2065	2045.62	0.01	0	-119	2095	2080	2065	2050	2035	2087	2057	4	615	100	1480	5	1	4105000	84	113.61	1.03	12	0.08	18.00	1991.00	2215	20230605	-7.67	1980	20221109	3.28	2215	-7.67	20230605	1995	2.51	20230103	2215	-7.67	20230605	1980	3.28	20221109	0.00	N	433530	100	4 억		320	N	N	0	N	00	N
30	20231026	121153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-20	5	-0.97	5637895	2756	230.63	2050	2055	2045	2680	1450	2065	2045.68	0.01	0	-90	2095	2080	2065	2050	2035	2087	2057	4	615	100	1480	5	1	4105000	84	113.61	1.03	12	0.07	18.00	1991.00	2215	20230605	-7.67	1980	20221109	3.28	2215	-7.67	20230605	1995	2.51	20230103	2215	-7.67	20230605	1980	3.28	20221109	0.00	N	433530	100	4 억		320	N	N	0	N	00	N
31	20231026	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-20	5	-0.97	4948730	2419	202.43	2050	2055	2045	2680	1450	2065	2045.78	0.01	0	-62	2095	2080	2065	2050	2035	2087	2057	4	615	100	1480	5	1	4105000	84	113.61	1.03	12	0.06	18.00	1991.00	2215	20230605	-7.67	1980	20221109	3.28	2215	-7.67	20230605	1995	2.51	20230103	2215	-7.67	20230605	1980	3.28	20221109	0.00	N	433530	100	4 억		320	N	N	0	N	00	N
32	20231026	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-20	5	-0.97	3641630	1780	148.95	2050	2050	2045	2680	1450	2065	2045.86	0.01	0	-25	2095	2080	2065	2050	2035	2087	2057	4	615	100	1480	5	1	4105000	84	113.61	1.03	12	0.04	18.00	1991.00	2215	20230605	-7.67	1980	20221109	3.28	2215	-7.67	20230605	1995	2.51	20230103	2215	-7.67	20230605	1980	3.28	20221109	0.00	N	433530	100	4 억		320	N	N	0	N	00	N
33	20231026	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-20	5	-0.97	1066550	521	43.60	2050	2050	2045	2680	1450	2065	2047.12	0.01	0	0	2095	2080	2065	2050	2035	2087	2057	4	615	100	1480	5	1	4105000	84	113.61	1.03	12	0.01	18.00	1991.00	2215	20230605	-7.67	1980	20221109	3.28	2215	-7.67	20230605	1995	2.51	20230103	2215	-7.67	20230605	1980	3.28	20221109	0.00	N	433530	100	4 억		320	N	N	0	N	00	N
34	20231025	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	2451695	1195	16.25	2055	2080	2050	2690	1450	2070	2051.63	0.01	0	0	2083	2076	2063	2056	2043	2080	2060	4	620	100	1490	5	1	4105000	85	114.72	1.04	12	0.03	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		320	N	N	0	N	00	N
35	20231025	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	2426915	1183	16.08	2055	2080	2050	2690	1450	2070	2051.49	0.01	0	0	2083	2076	2063	2056	2043	2080	2060	4	620	100	1490	5	1	4105000	85	115.00	1.04	12	0.03	18.00	1991.00	2215	20230605	-6.55	1980	20221109	4.55	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1980	4.55	20221109	0.00	N	433530	100	4 억		320	N	N	0	N	00	N
36	20231025	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	2389725	1165	15.84	2055	2080	2050	2690	1450	2070	2051.27	0.01	0	0	2083	2076	2063	2056	2043	2080	2060	4	620	100	1490	5	1	4105000	85	115.28	1.04	12	0.03	18.00	1991.00	2215	20230605	-6.32	1980	20221109	4.80	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1980	4.80	20221109	0.00	N	433530	100	4 억		320	N	N	0	N	00	N
37	20231025	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	2389725	1165	15.84	2055	2080	2050	2690	1450	2070	2051.27	0.01	0	0	2083	2076	2063	2056	2043	2080	2060	4	620	100	1490	5	1	4105000	85	115.28	1.04	12	0.03	18.00	1991.00	2215	20230605	-6.32	1980	20221109	4.80	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1980	4.80	20221109	0.00	N	433530	100	4 억		320	N	N	0	N	00	N
38	20231025	121202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	2389725	1165	15.84	2055	2080	2050	2690	1450	2070	2051.27	0.01	0	0	2083	2076	2063	2056	2043	2080	2060	4	620	100	1490	5	1	4105000	85	115.28	1.04	12	0.03	18.00	1991.00	2215	20230605	-6.32	1980	20221109	4.80	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1980	4.80	20221109	0.00	N	433530	100	4 억		320	N	N	0	N	00	N
39	20231025	111202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	2389725	1165	15.84	2055	2080	2050	2690	1450	2070	2051.27	0.01	0	0	2083	2076	2063	2056	2043	2080	2060	4	620	100	1490	5	1	4105000	85	115.28	1.04	12	0.03	18.00	1991.00	2215	20230605	-6.32	1980	20221109	4.80	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1980	4.80	20221109	0.00	N	433530	100	4 억		320	N	N	0	N	00	N
40	20231025	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	2389725	1165	15.84	2055	2080	2050	2690	1450	2070	2051.27	0.01	0	0	2083	2076	2063	2056	2043	2080	2060	4	620	100	1490	5	1	4105000	85	115.28	1.04	12	0.03	18.00	1991.00	2215	20230605	-6.32	1980	20221109	4.80	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1980	4.80	20221109	0.00	N	433530	100	4 억		320	N	N	0	N	00	N
41	20231025	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.01	0	0	2083	2076	2063	2056	2043	2080	2060	4	620	100	1490	5	1	4105000	85	115.00	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.55	1980	20221109	4.55	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1980	4.55	20221109	0.00	N	433530	100	4 억		320	N	N	0	N	00	N
42	20231024	161130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	15121935	7356	57.73	2055	2070	2050	2680	1450	2065	2055.73	0.01	0	-5	2085	2075	2065	2055	2045	2075	2055	4	615	100	1480	5	1	4105000	85	115.00	1.04	12	0.18	18.00	1991.00	2215	20230605	-6.55	1980	20221109	4.55	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1980	4.55	20221109	0.00	N	433530	100	4 억		325	N	N	0	N	00	N
43	20231024	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	15010920	7302	57.31	2055	2070	2050	2680	1450	2065	2055.73	0.01	0	-5	2085	2075	2065	2055	2045	2075	2055	4	615	100	1480	5	1	4105000	85	115.00	1.04	12	0.18	18.00	1991.00	2215	20230605	-6.55	1980	20221109	4.55	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1980	4.55	20221109	0.00	N	433530	100	4 억		325	N	N	0	N	00	N
44	20231024	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	14145360	6881	54.01	2055	2070	2050	2680	1450	2065	2055.71	0.01	0	-5	2085	2075	2065	2055	2045	2075	2055	4	615	100	1480	5	1	4105000	84	114.17	1.03	12	0.17	18.00	1991.00	2215	20230605	-7.22	1980	20221109	3.79	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1980	3.79	20221109	0.00	N	433530	100	4 억		325	N	N	0	N	00	N
45	20231024	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-15	5	-0.73	12644260	6150	48.27	2055	2070	2050	2680	1450	2065	2055.98	0.01	0	-5	2085	2075	2065	2055	2045	2075	2055	4	615	100	1480	5	1	4105000	84	113.89	1.03	12	0.15	18.00	1991.00	2215	20230605	-7.45	1980	20221109	3.54	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1980	3.54	20221109	0.00	N	433530	100	4 억		325	N	N	0	N	00	N
46	20231024	121149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-15	5	-0.73	11749965	5714	44.85	2055	2070	2050	2680	1450	2065	2056.35	0.01	0	-4	2085	2075	2065	2055	2045	2075	2055	4	615	100	1480	5	1	4105000	84	113.89	1.03	12	0.14	18.00	1991.00	2215	20230605	-7.45	1980	20221109	3.54	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1980	3.54	20221109	0.00	N	433530	100	4 억		325	N	N	0	N	00	N
47	20231024	111144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	4547830	2212	17.36	2055	2060	2055	2680	1450	2065	2055.98	0.01	0	-1	2085	2075	2065	2055	2045	2075	2055	4	615	100	1480	5	1	4105000	85	114.44	1.03	12	0.05	18.00	1991.00	2215	20230605	-7.00	1980	20221109	4.04	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1980	4.04	20221109	0.00	N	433530	100	4 억		325	N	N	0	N	00	N
48	20231024	101135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	3375000	1642	12.89	2055	2060	2055	2680	1450	2065	2055.42	0.01	0	-1	2085	2075	2065	2055	2045	2075	2055	4	615	100	1480	5	1	4105000	84	114.17	1.03	12	0.04	18.00	1991.00	2215	20230605	-7.22	1980	20221109	3.79	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1980	3.79	20221109	0.00	N	433530	100	4 억		325	N	N	0	N	00	N
49	20231024	091142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	2422845	1179	9.25	2055	2055	2055	2680	1450	2065	2055.00	0.01	0	0	2085	2075	2065	2055	2045	2075	2055	4	615	100	1480	5	1	4105000	84	114.17	1.03	12	0.03	18.00	1991.00	2215	20230605	-7.22	1980	20221109	3.79	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1980	3.79	20221109	0.00	N	433530	100	4 억		325	N	N	0	N	00	N
50	20231023	161124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	26267055	12741	686.48	2065	2075	2055	2695	1455	2075	2061.62	0.01	0	-15	2095	2085	2080	2070	2065	2082	2067	4	620	100	1490	5	1	4105000	85	114.72	1.04	12	0.31	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		340	N	N	0	N	00	N
51	20231023	151131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-20	5	-0.96	26094390	12657	681.95	2065	2075	2055	2695	1455	2075	2061.66	0.01	0	-14	2095	2085	2080	2070	2065	2082	2067	4	620	100	1490	5	1	4105000	84	114.17	1.03	12	0.31	18.00	1991.00	2215	20230605	-7.22	1980	20221109	3.79	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1980	3.79	20221109	0.00	N	433530	100	4 억		340	N	N	0	N	00	N
52	20231023	141128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-20	5	-0.96	24439820	11852	638.58	2065	2075	2055	2695	1455	2075	2062.08	0.01	0	-5	2095	2085	2080	2070	2065	2082	2067	4	620	100	1490	5	1	4105000	84	114.17	1.03	12	0.29	18.00	1991.00	2215	20230605	-7.22	1980	20221109	3.79	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1980	3.79	20221109	0.00	N	433530	100	4 억		340	N	N	0	N	00	N
53	20231023	131135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	12960630	6279	338.31	2065	2075	2060	2695	1455	2075	2064.12	0.01	0	-5	2095	2085	2080	2070	2065	2082	2067	4	620	100	1490	5	1	4105000	85	114.44	1.03	12	0.15	18.00	1991.00	2215	20230605	-7.00	1980	20221109	4.04	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1980	4.04	20221109	0.00	N	433530	100	4 억		340	N	N	0	N	00	N
54	20231023	121124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	7639650	3696	199.14	2065	2075	2060	2695	1455	2075	2067.00	0.01	0	-5	2095	2085	2080	2070	2065	2082	2067	4	620	100	1490	5	1	4105000	85	114.44	1.03	12	0.09	18.00	1991.00	2215	20230605	-7.00	1980	20221109	4.04	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1980	4.04	20221109	0.00	N	433530	100	4 억		340	N	N	0	N	00	N
55	20231023	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	6385110	3087	166.33	2065	2075	2060	2695	1455	2075	2068.39	0.01	0	-5	2095	2085	2080	2070	2065	2082	2067	4	620	100	1490	5	1	4105000	85	114.44	1.03	12	0.08	18.00	1991.00	2215	20230605	-7.00	1980	20221109	4.04	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1980	4.04	20221109	0.00	N	433530	100	4 억		340	N	N	0	N	00	N
56	20231023	101114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	2788755	1345	72.47	2065	2075	2065	2695	1455	2075	2073.42	0.01	0	6	2095	2085	2080	2070	2065	2082	2067	4	620	100	1490	5	1	4105000	85	115.00	1.04	12	0.03	18.00	1991.00	2215	20230605	-6.55	1980	20221109	4.55	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1980	4.55	20221109	0.00	N	433530	100	4 억		340	N	N	0	N	00	N
57	20231023	091136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.01	0	0	2095	2085	2080	2070	2065	2082	2067	4	620	100	1490	5	1	4105000	85	115.28	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.32	1980	20221109	4.80	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1980	4.80	20221109	0.00	N	433530	100	4 억		340	N	N	0	N	00	N
58	20231020	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	3861075	1856	14.04	2090	2090	2075	2700	1460	2080	2080.32	0.01	0	991	2093	2086	2078	2071	2063	2087	2072	4	620	100	1490	5	1	4105000	85	115.28	1.04	12	0.05	18.00	1991.00	2215	20230605	-6.32	1980	20221109	4.80	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1980	4.80	20221109	0.00	N	433530	100	4 억		349	N	N	0	N	00	N
59	20231020	151116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	3516505	1690	12.79	2090	2090	2075	2700	1460	2080	2080.77	0.01	0	991	2093	2086	2078	2071	2063	2087	2072	4	620	100	1490	5	1	4105000	86	116.11	1.05	12	0.04	18.00	1991.00	2215	20230605	-5.64	1980	20221109	5.56	2215	-5.64	20230605	1995	4.76	20230103	2215	-5.64	20230605	1980	5.56	20221109	0.00	N	433530	100	4 억		349	N	N	0	N	00	N
60	20231020	141129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	3474705	1670	12.63	2090	2090	2075	2700	1460	2080	2080.66	0.01	0	991	2093	2086	2078	2071	2063	2087	2072	4	620	100	1490	5	1	4105000	86	116.11	1.05	12	0.04	18.00	1991.00	2215	20230605	-5.64	1980	20221109	5.56	2215	-5.64	20230605	1995	4.76	20230103	2215	-5.64	20230605	1980	5.56	20221109	0.00	N	433530	100	4 억		349	N	N	0	N	00	N
61	20231020	131059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	1086555	520	3.93	2090	2090	2080	2700	1460	2080	2089.53	0.01	0	-9	2093	2086	2078	2071	2063	2087	2072	4	620	100	1490	5	1	4105000	85	115.56	1.04	12	0.01	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		349	N	N	0	N	00	N
62	20231020	121110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	1086555	520	3.93	2090	2090	2080	2700	1460	2080	2089.53	0.01	0	-9	2093	2086	2078	2071	2063	2087	2072	4	620	100	1490	5	1	4105000	85	115.56	1.04	12	0.01	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		349	N	N	0	N	00	N
63	20231020	111121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	1044955	500	3.78	2090	2090	2085	2700	1460	2080	2089.91	0.01	0	-9	2093	2086	2078	2071	2063	2087	2072	4	620	100	1490	5	1	4105000	86	116.11	1.05	12	0.01	18.00	1991.00	2215	20230605	-5.64	1980	20221109	5.56	2215	-5.64	20230605	1995	4.76	20230103	2215	-5.64	20230605	1980	5.56	20221109	0.00	N	433530	100	4 억		349	N	N	0	N	00	N
64	20231020	101112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	1044955	500	3.78	2090	2090	2085	2700	1460	2080	2089.91	0.01	0	-9	2093	2086	2078	2071	2063	2087	2072	4	620	100	1490	5	1	4105000	86	116.11	1.05	12	0.01	18.00	1991.00	2215	20230605	-5.64	1980	20221109	5.56	2215	-5.64	20230605	1995	4.76	20230103	2215	-5.64	20230605	1980	5.56	20221109	0.00	N	433530	100	4 억		349	N	N	0	N	00	N
65	20231020	091110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.01	0	0	2093	2086	2078	2071	2063	2087	2072	4	620	100	1490	5	1	4105000	85	115.56	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		349	N	N	0	N	00	N
66	20231019	161110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	27365455	13218	288.54	2080	2085	2070	2710	1460	2085	2070.32	0.01	0	37	2098	2091	2083	2076	2068	2087	2072	4	625	100	1500	5	1	4105000	85	115.56	1.04	12	0.32	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		312	N	N	0	N	00	N
67	20231019	151055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	27303055	13188	287.88	2080	2085	2070	2710	1460	2085	2070.30	0.01	0	42	2098	2091	2083	2076	2068	2087	2072	4	625	100	1500	5	1	4105000	85	115.56	1.04	12	0.32	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		312	N	N	0	N	00	N
68	20231019	141112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	27303055	13188	287.88	2080	2085	2070	2710	1460	2085	2070.30	0.01	0	42	2098	2091	2083	2076	2068	2087	2072	4	625	100	1500	5	1	4105000	85	115.56	1.04	12	0.32	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		312	N	N	0	N	00	N
69	20231019	131102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	27096045	13088	285.70	2080	2085	2070	2710	1460	2085	2070.30	0.01	0	42	2098	2091	2083	2076	2068	2087	2072	4	625	100	1500	5	1	4105000	85	115.00	1.04	12	0.32	18.00	1991.00	2215	20230605	-6.55	1980	20221109	4.55	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1980	4.55	20221109	0.00	N	433530	100	4 억		312	N	N	0	N	00	N
70	20231019	121110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	4300965	2076	45.32	2080	2085	2070	2710	1460	2085	2071.76	0.01	0	26	2098	2091	2083	2076	2068	2087	2072	4	625	100	1500	5	1	4105000	86	115.83	1.05	12	0.05	18.00	1991.00	2215	20230605	-5.87	1980	20221109	5.30	2215	-5.87	20230605	1995	4.51	20230103	2215	-5.87	20230605	1980	5.30	20221109	0.00	N	433530	100	4 억		312	N	N	0	N	00	N
71	20231019	111102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	4300965	2076	45.32	2080	2085	2070	2710	1460	2085	2071.76	0.01	0	26	2098	2091	2083	2076	2068	2087	2072	4	625	100	1500	5	1	4105000	86	115.83	1.05	12	0.05	18.00	1991.00	2215	20230605	-5.87	1980	20221109	5.30	2215	-5.87	20230605	1995	4.51	20230103	2215	-5.87	20230605	1980	5.30	20221109	0.00	N	433530	100	4 억		312	N	N	0	N	00	N
72	20231019	101058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	116500	56	1.22	2080	2085	2080	2710	1460	2085	2080.36	0.01	0	4	2098	2091	2083	2076	2068	2087	2072	4	625	100	1500	5	1	4105000	85	115.56	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		312	N	N	0	N	00	N
73	20231019	091106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.01	0	0	2098	2091	2083	2076	2068	2087	2072	4	625	100	1500	5	1	4105000	86	115.83	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.87	1980	20221109	5.30	2215	-5.87	20230605	1995	4.51	20230103	2215	-5.87	20230605	1980	5.30	20221109	0.00	N	433530	100	4 억		312	N	N	0	N	00	N
74	20231018	161111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	9513260	4581	129.55	2090	2090	2075	2695	1455	2075	2076.68	0.01	0	31	2121	2097	2086	2062	2051	2092	2057	4	620	100	1490	5	1	4105000	86	115.83	1.05	12	0.11	18.00	1991.00	2215	20230605	-5.87	1980	20221109	5.30	2215	-5.87	20230605	1995	4.51	20230103	2215	-5.87	20230605	1980	5.30	20221109	0.00	N	433530	100	4 억		281	N	N	0	N	00	N
75	20231018	151102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	9513260	4581	129.55	2090	2090	2075	2695	1455	2075	2076.68	0.01	0	31	2121	2097	2086	2062	2051	2092	2057	4	620	100	1490	5	1	4105000	86	115.83	1.05	12	0.11	18.00	1991.00	2215	20230605	-5.87	1980	20221109	5.30	2215	-5.87	20230605	1995	4.51	20230103	2215	-5.87	20230605	1980	5.30	20221109	0.00	N	433530	100	4 억		281	N	N	0	N	00	N
76	20231018	141046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	9513260	4581	129.55	2090	2090	2075	2695	1455	2075	2076.68	0.01	0	31	2121	2097	2086	2062	2051	2092	2057	4	620	100	1490	5	1	4105000	86	115.83	1.05	12	0.11	18.00	1991.00	2215	20230605	-5.87	1980	20221109	5.30	2215	-5.87	20230605	1995	4.51	20230103	2215	-5.87	20230605	1980	5.30	20221109	0.00	N	433530	100	4 억		281	N	N	0	N	00	N
77	20231018	131042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	9463220	4557	128.87	2090	2090	2075	2695	1455	2075	2076.63	0.01	0	7	2121	2097	2086	2062	2051	2092	2057	4	620	100	1490	5	1	4105000	85	115.28	1.04	12	0.11	18.00	1991.00	2215	20230605	-6.32	1980	20221109	4.80	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1980	4.80	20221109	0.00	N	433530	100	4 억		281	N	N	0	N	00	N
78	20231018	121103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	9463220	4557	128.87	2090	2090	2075	2695	1455	2075	2076.63	0.01	0	7	2121	2097	2086	2062	2051	2092	2057	4	620	100	1490	5	1	4105000	85	115.28	1.04	12	0.11	18.00	1991.00	2215	20230605	-6.32	1980	20221109	4.80	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1980	4.80	20221109	0.00	N	433530	100	4 억		281	N	N	0	N	00	N
79	20231018	111054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	9463220	4557	128.87	2090	2090	2075	2695	1455	2075	2076.63	0.01	0	7	2121	2097	2086	2062	2051	2092	2057	4	620	100	1490	5	1	4105000	85	115.28	1.04	12	0.11	18.00	1991.00	2215	20230605	-6.32	1980	20221109	4.80	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1980	4.80	20221109	0.00	N	433530	100	4 억		281	N	N	0	N	00	N
80	20231018	101106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	418000	200	5.66	2090	2090	2090	2695	1455	2075	2090.00	0.01	0	0	2121	2097	2086	2062	2051	2092	2057	4	620	100	1490	5	1	4105000	86	116.11	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.64	1980	20221109	5.56	2215	-5.64	20230605	1995	4.76	20230103	2215	-5.64	20230605	1980	5.56	20221109	0.00	N	433530	100	4 억		281	N	N	0	N	00	N
81	20231018	091047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	418000	200	5.66	2090	2090	2090	2695	1455	2075	2090.00	0.01	0	0	2121	2097	2086	2062	2051	2092	2057	4	620	100	1490	5	1	4105000	86	116.11	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.64	1980	20221109	5.56	2215	-5.64	20230605	1995	4.76	20230103	2215	-5.64	20230605	1980	5.56	20221109	0.00	N	433530	100	4 억		281	N	N	0	N	00	N
82	20231017	161051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	7369295	3536	1349.62	2080	2110	2075	2710	1460	2085	2084.08	0.01	0	-21	2088	2086	2083	2081	2078	2087	2082	4	625	100	1500	5	1	4105000	85	115.28	1.04	12	0.09	18.00	1991.00	2215	20230605	-6.32	1980	20221109	4.80	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1980	4.80	20221109	0.00	N	433530	100	4 억		302	N	N	0	N	00	N
83	20231017	151059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	7111590	3412	1302.29	2080	2110	2075	2710	1460	2085	2084.29	0.01	0	62	2088	2086	2083	2081	2078	2087	2082	4	625	100	1500	5	1	4105000	86	116.67	1.05	12	0.08	18.00	1991.00	2215	20230605	-5.19	1980	20221109	6.06	2215	-5.19	20230605	1995	5.26	20230103	2215	-5.19	20230605	1980	6.06	20221109	0.00	N	433530	100	4 억		302	N	N	0	N	00	N
84	20231017	141101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	2321920	1114	425.19	2080	2100	2075	2710	1460	2085	2084.31	0.01	0	-18	2088	2086	2083	2081	2078	2087	2082	4	625	100	1500	5	1	4105000	86	116.67	1.05	12	0.03	18.00	1991.00	2215	20230605	-5.19	1980	20221109	6.06	2215	-5.19	20230605	1995	5.26	20230103	2215	-5.19	20230605	1980	6.06	20221109	0.00	N	433530	100	4 억		302	N	N	0	N	00	N
85	20231017	131053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	1641700	789	301.15	2080	2100	2075	2710	1460	2085	2080.74	0.01	0	-14	2088	2086	2083	2081	2078	2087	2082	4	625	100	1500	5	1	4105000	86	116.67	1.05	12	0.02	18.00	1991.00	2215	20230605	-5.19	1980	20221109	6.06	2215	-5.19	20230605	1995	5.26	20230103	2215	-5.19	20230605	1980	6.06	20221109	0.00	N	433530	100	4 억		302	N	N	0	N	00	N
86	20231017	121058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1456120	700	267.18	2080	2085	2075	2710	1460	2085	2080.17	0.01	0	-13	2088	2086	2083	2081	2078	2087	2082	4	625	100	1500	5	1	4105000	86	115.83	1.05	12	0.02	18.00	1991.00	2215	20230605	-5.87	1980	20221109	5.30	2215	-5.87	20230605	1995	4.51	20230103	2215	-5.87	20230605	1980	5.30	20221109	0.00	N	433530	100	4 억		302	N	N	0	N	00	N
87	20231017	111047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	1089160	524	200.00	2080	2085	2075	2710	1460	2085	2078.55	0.01	0	-13	2088	2086	2083	2081	2078	2087	2082	4	625	100	1500	5	1	4105000	85	115.56	1.04	12	0.01	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		302	N	N	0	N	00	N
88	20231017	101038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	901840	434	165.65	2080	2080	2075	2710	1460	2085	2077.97	0.01	0	-8	2088	2086	2083	2081	2078	2087	2082	4	625	100	1500	5	1	4105000	85	115.56	1.04	12	0.01	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		302	N	N	0	N	00	N
89	20231017	091051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	37440	18	6.87	2080	2080	2080	2710	1460	2085	2080.00	0.01	0	0	2088	2086	2083	2081	2078	2087	2082	4	625	100	1500	5	1	4105000	85	115.56	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		302	N	N	0	N	00	N
90	20231016	161048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	545635	262	5.96	2080	2085	2080	2710	1460	2085	2082.58	0.01	0	2	2131	2107	2086	2062	2041	2097	2052	4	625	100	1500	5	1	4105000	86	115.83	1.05	12	0.01	18.00	1991.00	2215	20230605	-5.87	1980	20221109	5.30	2215	-5.87	20230605	1995	4.51	20230103	2215	-5.87	20230605	1980	5.30	20221109	0.00	N	433530	100	4 억		300	N	N	0	N	00	N
91	20231016	151048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	478915	230	5.23	2080	2085	2080	2710	1460	2085	2082.24	0.01	0	2	2131	2107	2086	2062	2041	2097	2052	4	625	100	1500	5	1	4105000	86	115.83	1.05	12	0.01	18.00	1991.00	2215	20230605	-5.87	1980	20221109	5.30	2215	-5.87	20230605	1995	4.51	20230103	2215	-5.87	20230605	1980	5.30	20221109	0.00	N	433530	100	4 억		300	N	N	0	N	00	N
92	20231016	141050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	226725	109	2.48	2080	2085	2080	2710	1460	2085	2080.05	0.01	0	0	2131	2107	2086	2062	2041	2097	2052	4	625	100	1500	5	1	4105000	86	115.83	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.87	1980	20221109	5.30	2215	-5.87	20230605	1995	4.51	20230103	2215	-5.87	20230605	1980	5.30	20221109	0.00	N	433530	100	4 억		300	N	N	0	N	00	N
93	20231016	131041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	164320	79	1.80	2080	2080	2080	2710	1460	2085	2080.00	0.01	0	0	2131	2107	2086	2062	2041	2097	2052	4	625	100	1500	5	1	4105000	85	115.56	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		300	N	N	0	N	00	N
94	20231016	121044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	104000	50	1.14	2080	2080	2080	2710	1460	2085	2080.00	0.01	0	0	2131	2107	2086	2062	2041	2097	2052	4	625	100	1500	5	1	4105000	85	115.56	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		300	N	N	0	N	00	N
95	20231016	111037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	37440	18	0.41	2080	2080	2080	2710	1460	2085	2080.00	0.01	0	0	2131	2107	2086	2062	2041	2097	2052	4	625	100	1500	5	1	4105000	85	115.56	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		300	N	N	0	N	00	N
96	20231016	101029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	20800	10	0.23	2080	2080	2080	2710	1460	2085	2080.00	0.01	0	0	2131	2107	2086	2062	2041	2097	2052	4	625	100	1500	5	1	4105000	85	115.56	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		300	N	N	0	N	00	N
97	20231016	091033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.01	0	0	2131	2107	2086	2062	2041	2097	2052	4	625	100	1500	5	1	4105000	86	115.83	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.87	1980	20221109	5.30	2215	-5.87	20230605	1995	4.51	20230103	2215	-5.87	20230605	1980	5.30	20221109	0.00	N	433530	100	4 억		300	N	N	0	N	00	N
98	20231012	161107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	20	2	0.96	2463870	1184	55.93	2075	2110	2075	2715	1465	2090	2080.97	0.01	0	20	2133	2111	2093	2071	2053	2102	2062	4	625	100	1500	5	1	4105000	87	117.22	1.06	12	0.03	18.00	1991.00	2215	20230605	-4.74	1980	20221109	6.57	2215	-4.74	20230605	1995	5.76	20230103	2215	-4.74	20230605	1980	6.57	20221109	0.00	N	433530	100	4 억		271	N	N	0	N	00	N
99	20231012	151040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	20	2	0.96	2463870	1184	55.93	2075	2110	2075	2715	1465	2090	2080.97	0.01	0	20	2133	2111	2093	2071	2053	2102	2062	4	625	100	1500	5	1	4105000	87	117.22	1.06	12	0.03	18.00	1991.00	2215	20230605	-4.74	1980	20221109	6.57	2215	-4.74	20230605	1995	5.76	20230103	2215	-4.74	20230605	1980	6.57	20221109	0.00	N	433530	100	4 억		271	N	N	0	N	00	N
100	20231012	141044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	380655	183	8.64	2075	2085	2075	2715	1465	2090	2080.08	0.01	0	20	2133	2111	2093	2071	2053	2102	2062	4	625	100	1500	5	1	4105000	86	115.83	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.87	1980	20221109	5.30	2215	-5.87	20230605	1995	4.51	20230103	2215	-5.87	20230605	1980	5.30	20221109	0.00	N	433530	100	4 억		271	N	N	0	N	00	N
101	20231012	131043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	343125	165	7.79	2075	2080	2075	2715	1465	2090	2079.55	0.01	0	2	2133	2111	2093	2071	2053	2102	2062	4	625	100	1500	5	1	4105000	85	115.56	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		271	N	N	0	N	00	N
102	20231012	121055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	343125	165	7.79	2075	2080	2075	2715	1465	2090	2079.55	0.01	0	2	2133	2111	2093	2071	2053	2102	2062	4	625	100	1500	5	1	4105000	85	115.56	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		271	N	N	0	N	00	N
103	20231012	111052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	343125	165	7.79	2075	2080	2075	2715	1465	2090	2079.55	0.01	0	2	2133	2111	2093	2071	2053	2102	2062	4	625	100	1500	5	1	4105000	85	115.56	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		271	N	N	0	N	00	N
104	20231012	101044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	343125	165	7.79	2075	2080	2075	2715	1465	2090	2079.55	0.01	0	2	2133	2111	2093	2071	2053	2102	2062	4	625	100	1500	5	1	4105000	85	115.56	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		271	N	N	0	N	00	N
105	20231012	091052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	31125	15	0.71	2075	2075	2075	2715	1465	2090	2075.00	0.01	0	0	2133	2111	2093	2071	2053	2102	2062	4	625	100	1500	5	1	4105000	85	115.28	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.32	1980	20221109	4.80	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1980	4.80	20221109	0.00	N	433530	100	4 억		271	N	N	0	N	00	N
106	20231011	161039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	4404455	2117	70566.67	2115	2115	2075	2730	1470	2100	2080.52	0.01	0	542	2100	2100	2100	2100	2100	2100	2100	4	630	100	1510	5	1	4105000	86	116.11	1.05	12	0.05	18.00	1991.00	2215	20230605	-5.64	1980	20221109	5.56	2215	-5.64	20230605	1995	4.76	20230103	2215	-5.64	20230605	1980	5.56	20221109	0.00	N	433530	100	4 억		277	N	N	0	N	00	N
107	20231011	151046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	4358475	2095	69833.33	2115	2115	2075	2730	1470	2100	2080.42	0.01	0	542	2100	2100	2100	2100	2100	2100	2100	4	630	100	1510	5	1	4105000	86	116.11	1.05	12	0.05	18.00	1991.00	2215	20230605	-5.64	1980	20221109	5.56	2215	-5.64	20230605	1995	4.76	20230103	2215	-5.64	20230605	1980	5.56	20221109	0.00	N	433530	100	4 억		277	N	N	0	N	00	N
108	20231011	141047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	230000	110	3666.67	2115	2115	2075	2730	1470	2100	2090.91	0.01	0	18	2100	2100	2100	2100	2100	2100	2100	4	630	100	1510	5	1	4105000	86	116.39	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.42	1980	20221109	5.81	2215	-5.42	20230605	1995	5.01	20230103	2215	-5.42	20230605	1980	5.81	20221109	0.00	N	433530	100	4 억		277	N	N	0	N	00	N
109	20231011	131036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	230000	110	3666.67	2115	2115	2075	2730	1470	2100	2090.91	0.01	0	18	2100	2100	2100	2100	2100	2100	2100	4	630	100	1510	5	1	4105000	86	116.39	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.42	1980	20221109	5.81	2215	-5.42	20230605	1995	5.01	20230103	2215	-5.42	20230605	1980	5.81	20221109	0.00	N	433530	100	4 억		277	N	N	0	N	00	N
110	20231011	121056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	54020	26	866.67	2115	2115	2075	2730	1470	2100	2077.69	0.01	0	21	2100	2100	2100	2100	2100	2100	2100	4	630	100	1510	5	1	4105000	86	116.11	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.64	1980	20221109	5.56	2215	-5.64	20230605	1995	4.76	20230103	2215	-5.64	20230605	1980	5.56	20221109	0.00	N	433530	100	4 억		277	N	N	0	N	00	N
111	20231011	111050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-25	5	-1.19	49840	24	800.00	2115	2115	2075	2730	1470	2100	2076.67	0.01	0	23	2100	2100	2100	2100	2100	2100	2100	4	630	100	1510	5	1	4105000	85	115.28	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.32	1980	20221109	4.80	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1980	4.80	20221109	0.00	N	433530	100	4 억		277	N	N	0	N	00	N
112	20231011	101042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	2115	1	33.33	2115	2115	2115	2730	1470	2100	2115.00	0.01	0	0	2100	2100	2100	2100	2100	2100	2100	4	630	100	1510	5	1	4105000	87	117.50	1.06	12	0.00	18.00	1991.00	2215	20230605	-4.51	1980	20221109	6.82	2215	-4.51	20230605	1995	6.02	20230103	2215	-4.51	20230605	1980	6.82	20221109	0.00	N	433530	100	4 억		277	N	N	0	N	00	N
113	20231011	091045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	2115	1	33.33	2115	2115	2115	2730	1470	2100	2115.00	0.01	0	0	2100	2100	2100	2100	2100	2100	2100	4	630	100	1510	5	1	4105000	87	117.50	1.06	12	0.00	18.00	1991.00	2215	20230605	-4.51	1980	20221109	6.82	2215	-4.51	20230605	1995	6.02	20230103	2215	-4.51	20230605	1980	6.82	20221109	0.00	N	433530	100	4 억		277	N	N	0	N	00	N
114	20231010	161649	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	6300	3	37.50	2100	2100	2100	2735	1475	2105	2100.00	0.01	0	0	2128	2116	2098	2086	2068	2107	2077	4	630	100	1510	5	1	4105000	86	116.67	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.19	1980	20221109	6.06	2215	-5.19	20230605	1995	5.26	20230103	2215	-5.19	20230605	1980	6.06	20221109	0.00	N	433530	100	4 억		277	N	N	0	N	00	N
115	20231010	151031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	4200	2	25.00	2100	2100	2100	2735	1475	2105	2100.00	0.01	0	0	2128	2116	2098	2086	2068	2107	2077	4	630	100	1510	5	1	4105000	86	116.67	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.19	1980	20221109	6.06	2215	-5.19	20230605	1995	5.26	20230103	2215	-5.19	20230605	1980	6.06	20221109	0.00	N	433530	100	4 억		277	N	N	0	N	00	N
116	20231010	141037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	2100	1	12.50	2100	2100	2100	2735	1475	2105	2100.00	0.01	0	0	2128	2116	2098	2086	2068	2107	2077	4	630	100	1510	5	1	4105000	86	116.67	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.19	1980	20221109	6.06	2215	-5.19	20230605	1995	5.26	20230103	2215	-5.19	20230605	1980	6.06	20221109	0.00	N	433530	100	4 억		277	N	N	0	N	00	N
117	20231010	131030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.01	0	0	2128	2116	2098	2086	2068	2107	2077	4	630	100	1510	5	1	4105000	86	116.94	1.06	12	0.00	18.00	1991.00	2215	20230605	-4.97	1980	20221109	6.31	2215	-4.97	20230605	1995	5.51	20230103	2215	-4.97	20230605	1980	6.31	20221109	0.00	N	433530	100	4 억		277	N	N	0	N	00	N
118	20231010	121027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.01	0	0	2128	2116	2098	2086	2068	2107	2077	4	630	100	1510	5	1	4105000	86	116.94	1.06	12	0.00	18.00	1991.00	2215	20230605	-4.97	1980	20221109	6.31	2215	-4.97	20230605	1995	5.51	20230103	2215	-4.97	20230605	1980	6.31	20221109	0.00	N	433530	100	4 억		277	N	N	0	N	00	N
119	20231010	111009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.01	0	0	2128	2116	2098	2086	2068	2107	2077	4	630	100	1510	5	1	4105000	86	116.94	1.06	12	0.00	18.00	1991.00	2215	20230605	-4.97	1980	20221109	6.31	2215	-4.97	20230605	1995	5.51	20230103	2215	-4.97	20230605	1980	6.31	20221109	0.00	N	433530	100	4 억		277	N	N	0	N	00	N
120	20231010	101019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.01	0	0	2128	2116	2098	2086	2068	2107	2077	4	630	100	1510	5	1	4105000	86	116.94	1.06	12	0.00	18.00	1991.00	2215	20230605	-4.97	1980	20221109	6.31	2215	-4.97	20230605	1995	5.51	20230103	2215	-4.97	20230605	1980	6.31	20221109	0.00	N	433530	100	4 억		277	N	N	0	N	00	N
121	20231010	091012	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.01	0	0	2128	2116	2098	2086	2068	2107	2077	4	630	100	1510	5	1	4105000	86	116.94	1.06	12	0.00	18.00	1991.00	2215	20230605	-4.97	1980	20221109	6.31	2215	-4.97	20230605	1995	5.51	20230103	2215	-4.97	20230605	1980	6.31	20221109	0.00	N	433530	100	4 억		277	N	N	0	N	00	N
122	20231006	161022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	16695	8	0.59	2110	2110	2080	2730	1470	2100	2086.88	0.01	0	0	2130	2115	2090	2075	2050	2122	2082	4	630	100	1510	5	1	4105000	86	116.94	1.06	12	0.00	18.00	1991.00	2215	20230605	-4.97	1980	20221109	6.31	2215	-4.97	20230605	1995	5.51	20230103	2215	-4.97	20230605	1980	6.31	20221109	0.00	N	433530	100	4 억		277	N	N	0	N	00	N
123	20231006	151006	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	16695	8	0.59	2110	2110	2080	2730	1470	2100	2086.88	0.01	0	0	2130	2115	2090	2075	2050	2122	2082	4	630	100	1510	5	1	4105000	86	116.94	1.06	12	0.00	18.00	1991.00	2215	20230605	-4.97	1980	20221109	6.31	2215	-4.97	20230605	1995	5.51	20230103	2215	-4.97	20230605	1980	6.31	20221109	0.00	N	433530	100	4 억		277	N	N	0	N	00	N
124	20231006	141008	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	14590	7	0.51	2110	2110	2080	2730	1470	2100	2084.29	0.01	0	0	2130	2115	2090	2075	2050	2122	2082	4	630	100	1510	5	1	4105000	85	115.56	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		277	N	N	0	N	00	N
125	20231006	130957	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	14590	7	0.51	2110	2110	2080	2730	1470	2100	2084.29	0.01	0	0	2130	2115	2090	2075	2050	2122	2082	4	630	100	1510	5	1	4105000	85	115.56	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		277	N	N	0	N	00	N
126	20231006	120957	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	2110	1	0.07	2110	2110	2110	2730	1470	2100	2110.00	0.01	0	0	2130	2115	2090	2075	2050	2122	2082	4	630	100	1510	5	1	4105000	87	117.22	1.06	12	0.00	18.00	1991.00	2215	20230605	-4.74	1980	20221109	6.57	2215	-4.74	20230605	1995	5.76	20230103	2215	-4.74	20230605	1980	6.57	20221109	0.00	N	433530	100	4 억		277	N	N	0	N	00	N
127	20231006	110948	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.01	0	0	2130	2115	2090	2075	2050	2122	2082	4	630	100	1510	5	1	4105000	86	116.67	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.19	1980	20221109	6.06	2215	-5.19	20230605	1995	5.26	20230103	2215	-5.19	20230605	1980	6.06	20221109	0.00	N	433530	100	4 억		277	N	N	0	N	00	N
128	20231006	100955	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.01	0	0	2130	2115	2090	2075	2050	2122	2082	4	630	100	1510	5	1	4105000	86	116.67	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.19	1980	20221109	6.06	2215	-5.19	20230605	1995	5.26	20230103	2215	-5.19	20230605	1980	6.06	20221109	0.00	N	433530	100	4 억		277	N	N	0	N	00	N
129	20231006	090947	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.01	0	0	2130	2115	2090	2075	2050	2122	2082	4	630	100	1510	5	1	4105000	86	116.67	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.19	1980	20221109	6.06	2215	-5.19	20230605	1995	5.26	20230103	2215	-5.19	20230605	1980	6.06	20221109	0.00	N	433530	100	4 억		277	N	N	0	N	00	N