KissMeData/412930/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	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	37769950	18328	236.03	2070	2070	2055	2680	1450	2065	2060.78	1.47	0	0	2081	2072	2061	2052	2041	2077	2057	6	615	100	1480	5	1	6176000	128	172.08	1.05	12	0.30	12.00	1970.00	2400	20230224	-13.96	1980	20221129	4.29	2400	-13.96	20230224	2015	2.48	20230118	2400	-13.96	20230224	1980	4.29	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
3	20231031	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	37695610	18292	235.57	2070	2070	2055	2680	1450	2065	2060.77	1.47	0	0	2081	2072	2061	2052	2041	2077	2057	6	615	100	1480	5	1	6176000	128	172.08	1.05	12	0.30	12.00	1970.00	2400	20230224	-13.96	1980	20221129	4.29	2400	-13.96	20230224	2015	2.48	20230118	2400	-13.96	20230224	1980	4.29	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
4	20231031	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	35478545	17217	221.73	2070	2070	2055	2680	1450	2065	2060.67	1.47	0	0	2081	2072	2061	2052	2041	2077	2057	6	615	100	1480	5	1	6176000	128	172.50	1.05	12	0.28	12.00	1970.00	2400	20230224	-13.75	1980	20221129	4.55	2400	-13.75	20230224	2015	2.73	20230118	2400	-13.75	20230224	1980	4.55	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
5	20231031	131302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	31861515	15464	199.15	2070	2070	2055	2680	1450	2065	2060.37	1.47	0	0	2081	2072	2061	2052	2041	2077	2057	6	615	100	1480	5	1	6176000	128	172.08	1.05	12	0.25	12.00	1970.00	2400	20230224	-13.96	1980	20221129	4.29	2400	-13.96	20230224	2015	2.48	20230118	2400	-13.96	20230224	1980	4.29	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
6	20231031	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	31809955	15439	198.83	2070	2070	2055	2680	1450	2065	2060.36	1.47	0	0	2081	2072	2061	2052	2041	2077	2057	6	615	100	1480	5	1	6176000	128	172.08	1.05	12	0.25	12.00	1970.00	2400	20230224	-13.96	1980	20221129	4.29	2400	-13.96	20230224	2015	2.48	20230118	2400	-13.96	20230224	1980	4.29	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
7	20231031	111335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	31375245	15228	196.11	2070	2070	2055	2680	1450	2065	2060.37	1.47	0	0	2081	2072	2061	2052	2041	2077	2057	6	615	100	1480	5	1	6176000	128	172.08	1.05	12	0.25	12.00	1970.00	2400	20230224	-13.96	1980	20221129	4.29	2400	-13.96	20230224	2015	2.48	20230118	2400	-13.96	20230224	1980	4.29	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
8	20231031	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	6154735	2980	38.38	2070	2070	2065	2680	1450	2065	2065.35	1.47	0	0	2081	2072	2061	2052	2041	2077	2057	6	615	100	1480	5	1	6176000	128	172.08	1.05	12	0.05	12.00	1970.00	2400	20230224	-13.96	1980	20221129	4.29	2400	-13.96	20230224	2015	2.48	20230118	2400	-13.96	20230224	1980	4.29	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
9	20231031	091314	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	1.47	0	0	2081	2072	2061	2052	2041	2077	2057	6	615	100	1480	5	1	6176000	128	172.08	1.05	12	0.00	12.00	1970.00	2400	20230224	-13.96	1980	20221129	4.29	2400	-13.96	20230224	2015	2.48	20230118	2400	-13.96	20230224	1980	4.29	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
10	20231030	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	15956750	7765	15530.00	2050	2070	2050	2680	1450	2065	2054.96	1.47	0	0	2075	2070	2060	2055	2045	2072	2057	6	615	100	1480	5	1	6176000	128	172.08	1.05	12	0.13	12.00	1970.00	2400	20230224	-13.96	1980	20221129	4.29	2400	-13.96	20230224	2015	2.48	20230118	2400	-13.96	20230224	1980	4.29	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
11	20231030	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	15913385	7744	15488.00	2050	2070	2050	2680	1450	2065	2054.93	1.47	0	0	2075	2070	2060	2055	2045	2072	2057	6	615	100	1480	5	1	6176000	128	172.08	1.05	12	0.13	12.00	1970.00	2400	20230224	-13.96	1980	20221129	4.29	2400	-13.96	20230224	2015	2.48	20230118	2400	-13.96	20230224	1980	4.29	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
12	20231030	141217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	15913385	7744	15488.00	2050	2070	2050	2680	1450	2065	2054.93	1.47	0	0	2075	2070	2060	2055	2045	2072	2057	6	615	100	1480	5	1	6176000	128	172.08	1.05	12	0.13	12.00	1970.00	2400	20230224	-13.96	1980	20221129	4.29	2400	-13.96	20230224	2015	2.48	20230118	2400	-13.96	20230224	1980	4.29	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
13	20231030	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	15892735	7734	15468.00	2050	2070	2050	2680	1450	2065	2054.92	1.47	0	0	2075	2070	2060	2055	2045	2072	2057	6	615	100	1480	5	1	6176000	127	171.67	1.05	12	0.13	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
14	20231030	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	8651920	4213	8426.00	2050	2070	2050	2680	1450	2065	2053.62	1.47	0	0	2075	2070	2060	2055	2045	2072	2057	6	615	100	1480	5	1	6176000	127	171.67	1.05	12	0.07	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
15	20231030	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	8621020	4198	8396.00	2050	2070	2050	2680	1450	2065	2053.60	1.47	0	0	2075	2070	2060	2055	2045	2072	2057	6	615	100	1480	5	1	6176000	127	171.25	1.04	12	0.07	12.00	1970.00	2400	20230224	-14.38	1980	20221129	3.79	2400	-14.38	20230224	2015	1.99	20230118	2400	-14.38	20230224	1980	3.79	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
16	20231030	101206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	1847070	901	1802.00	2050	2070	2050	2680	1450	2065	2050.02	1.47	0	0	2075	2070	2060	2055	2045	2072	2057	6	615	100	1480	5	1	6176000	128	172.50	1.05	12	0.01	12.00	1970.00	2400	20230224	-13.75	1980	20221129	4.55	2400	-13.75	20230224	2015	2.73	20230118	2400	-13.75	20230224	1980	4.55	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
17	20231030	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-15	5	-0.73	1845000	900	1800.00	2050	2050	2050	2680	1450	2065	2050.00	1.47	0	0	2075	2070	2060	2055	2045	2072	2057	6	615	100	1480	5	1	6176000	127	170.83	1.04	12	0.01	12.00	1970.00	2400	20230224	-14.58	1980	20221129	3.54	2400	-14.58	20230224	2015	1.74	20230118	2400	-14.58	20230224	1980	3.54	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
18	20231027	161105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	103040	50	0.69	2055	2065	2050	2680	1450	2065	2060.80	1.47	0	0	2095	2080	2065	2050	2035	2072	2042	6	615	100	1480	5	1	6176000	128	172.08	1.05	12	0.00	12.00	1970.00	2400	20230224	-13.96	1980	20221129	4.29	2400	-13.96	20230224	2015	2.48	20230118	2400	-13.96	20230224	1980	4.29	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
19	20231027	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	59675	29	0.40	2055	2065	2050	2680	1450	2065	2057.76	1.47	0	0	2095	2080	2065	2050	2035	2072	2042	6	615	100	1480	5	1	6176000	128	172.08	1.05	12	0.00	12.00	1970.00	2400	20230224	-13.96	1980	20221129	4.29	2400	-13.96	20230224	2015	2.48	20230118	2400	-13.96	20230224	1980	4.29	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
20	20231027	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	43155	21	0.29	2055	2065	2050	2680	1450	2065	2055.00	1.47	0	0	2095	2080	2065	2050	2035	2072	2042	6	615	100	1480	5	1	6176000	128	172.08	1.05	12	0.00	12.00	1970.00	2400	20230224	-13.96	1980	20221129	4.29	2400	-13.96	20230224	2015	2.48	20230118	2400	-13.96	20230224	1980	4.29	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
21	20231027	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	43155	21	0.29	2055	2065	2050	2680	1450	2065	2055.00	1.47	0	0	2095	2080	2065	2050	2035	2072	2042	6	615	100	1480	5	1	6176000	128	172.08	1.05	12	0.00	12.00	1970.00	2400	20230224	-13.96	1980	20221129	4.29	2400	-13.96	20230224	2015	2.48	20230118	2400	-13.96	20230224	1980	4.29	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
22	20231027	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	43155	21	0.29	2055	2065	2050	2680	1450	2065	2055.00	1.47	0	0	2095	2080	2065	2050	2035	2072	2042	6	615	100	1480	5	1	6176000	128	172.08	1.05	12	0.00	12.00	1970.00	2400	20230224	-13.96	1980	20221129	4.29	2400	-13.96	20230224	2015	2.48	20230118	2400	-13.96	20230224	1980	4.29	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
23	20231027	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	43155	21	0.29	2055	2065	2050	2680	1450	2065	2055.00	1.47	0	0	2095	2080	2065	2050	2035	2072	2042	6	615	100	1480	5	1	6176000	128	172.08	1.05	12	0.00	12.00	1970.00	2400	20230224	-13.96	1980	20221129	4.29	2400	-13.96	20230224	2015	2.48	20230118	2400	-13.96	20230224	1980	4.29	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
24	20231027	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	43155	21	0.29	2055	2065	2050	2680	1450	2065	2055.00	1.47	0	0	2095	2080	2065	2050	2035	2072	2042	6	615	100	1480	5	1	6176000	128	172.08	1.05	12	0.00	12.00	1970.00	2400	20230224	-13.96	1980	20221129	4.29	2400	-13.96	20230224	2015	2.48	20230118	2400	-13.96	20230224	1980	4.29	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
25	20231027	091209	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	1.47	0	0	2095	2080	2065	2050	2035	2072	2042	6	615	100	1480	5	1	6176000	128	172.08	1.05	12	0.00	12.00	1970.00	2400	20230224	-13.96	1980	20221129	4.29	2400	-13.96	20230224	2015	2.48	20230118	2400	-13.96	20230224	1980	4.29	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
26	20231026	161150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	14846255	7236	189.47	2080	2080	2050	2690	1450	2070	2051.72	1.47	0	-164	2080	2075	2070	2065	2060	2072	2062	6	620	100	1490	5	1	6176000	128	172.08	1.05	12	0.12	12.00	1970.00	2400	20230224	-13.96	1980	20221129	4.29	2400	-13.96	20230224	2015	2.48	20230118	2400	-13.96	20230224	1980	4.29	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
27	20231026	151148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	14802890	7215	188.92	2080	2080	2050	2690	1450	2070	2051.68	1.47	0	-164	2080	2075	2070	2065	2060	2072	2062	6	620	100	1490	5	1	6176000	128	172.08	1.05	12	0.12	12.00	1970.00	2400	20230224	-13.96	1980	20221129	4.29	2400	-13.96	20230224	2015	2.48	20230118	2400	-13.96	20230224	1980	4.29	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
28	20231026	141150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-20	5	-0.97	14118850	6882	180.20	2080	2080	2050	2690	1450	2070	2051.56	1.47	0	-140	2080	2075	2070	2065	2060	2072	2062	6	620	100	1490	5	1	6176000	127	170.83	1.04	12	0.11	12.00	1970.00	2400	20230224	-14.58	1980	20221129	3.54	2400	-14.58	20230224	2015	1.74	20230118	2400	-14.58	20230224	1980	3.54	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
29	20231026	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	13509600	6585	172.43	2080	2080	2050	2690	1450	2070	2051.57	1.47	0	-110	2080	2075	2070	2065	2060	2072	2062	6	620	100	1490	5	1	6176000	127	171.67	1.05	12	0.11	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
30	20231026	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-20	5	-0.97	3758705	1829	47.89	2080	2080	2050	2690	1450	2070	2055.06	1.47	0	-81	2080	2075	2070	2065	2060	2072	2062	6	620	100	1490	5	1	6176000	127	170.83	1.04	12	0.03	12.00	1970.00	2400	20230224	-14.58	1980	20221129	3.54	2400	-14.58	20230224	2015	1.74	20230118	2400	-14.58	20230224	1980	3.54	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
31	20231026	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	3014265	1467	38.41	2080	2080	2050	2690	1450	2070	2054.71	1.47	0	-50	2080	2075	2070	2065	2060	2072	2062	6	620	100	1490	5	1	6176000	128	172.50	1.05	12	0.02	12.00	1970.00	2400	20230224	-13.75	1980	20221129	4.55	2400	-13.75	20230224	2015	2.73	20230118	2400	-13.75	20230224	1980	4.55	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
32	20231026	101153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-20	5	-0.97	2112760	1028	26.92	2080	2080	2050	2690	1450	2070	2055.21	1.47	0	-23	2080	2075	2070	2065	2060	2072	2062	6	620	100	1490	5	1	6176000	127	170.83	1.04	12	0.02	12.00	1970.00	2400	20230224	-14.58	1980	20221129	3.54	2400	-14.58	20230224	2015	1.74	20230118	2400	-14.58	20230224	1980	3.54	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
33	20231026	091150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	591990	288	7.54	2080	2080	2055	2690	1450	2070	2055.52	1.47	0	0	2080	2075	2070	2065	2060	2072	2062	6	620	100	1490	5	1	6176000	127	171.25	1.04	12	0.00	12.00	1970.00	2400	20230224	-14.38	1980	20221129	3.79	2400	-14.38	20230224	2015	1.99	20230118	2400	-14.38	20230224	1980	3.79	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
34	20231025	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	7896715	3819	61.77	2075	2075	2065	2690	1450	2070	2067.74	1.47	0	0	2086	2077	2071	2062	2056	2075	2060	6	620	100	1490	5	1	6176000	128	172.50	1.05	12	0.06	12.00	1970.00	2400	20230224	-13.75	1980	20221129	4.55	2400	-13.75	20230224	2015	2.73	20230118	2400	-13.75	20230224	1980	4.55	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
35	20231025	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	7758250	3752	60.68	2075	2075	2065	2690	1450	2070	2067.76	1.47	0	0	2086	2077	2071	2062	2056	2075	2060	6	620	100	1490	5	1	6176000	128	172.08	1.05	12	0.06	12.00	1970.00	2400	20230224	-13.96	1980	20221129	4.29	2400	-13.96	20230224	2015	2.48	20230118	2400	-13.96	20230224	1980	4.29	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
36	20231025	141145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	6905390	3339	54.00	2075	2075	2065	2690	1450	2070	2068.10	1.47	0	0	2086	2077	2071	2062	2056	2075	2060	6	620	100	1490	5	1	6176000	128	172.08	1.05	12	0.05	12.00	1970.00	2400	20230224	-13.96	1980	20221129	4.29	2400	-13.96	20230224	2015	2.48	20230118	2400	-13.96	20230224	1980	4.29	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
37	20231025	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	6209485	3002	48.55	2075	2075	2065	2690	1450	2070	2068.45	1.47	0	0	2086	2077	2071	2062	2056	2075	2060	6	620	100	1490	5	1	6176000	128	172.08	1.05	12	0.05	12.00	1970.00	2400	20230224	-13.96	1980	20221129	4.29	2400	-13.96	20230224	2015	2.48	20230118	2400	-13.96	20230224	1980	4.29	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
38	20231025	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	5503225	2660	43.02	2075	2075	2065	2690	1450	2070	2068.88	1.47	0	0	2086	2077	2071	2062	2056	2075	2060	6	620	100	1490	5	1	6176000	128	172.08	1.05	12	0.04	12.00	1970.00	2400	20230224	-13.96	1980	20221129	4.29	2400	-13.96	20230224	2015	2.48	20230118	2400	-13.96	20230224	1980	4.29	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
39	20231025	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	4637740	2241	36.24	2075	2075	2065	2690	1450	2070	2069.50	1.47	0	0	2086	2077	2071	2062	2056	2075	2060	6	620	100	1490	5	1	6176000	128	172.08	1.05	12	0.04	12.00	1970.00	2400	20230224	-13.96	1980	20221129	4.29	2400	-13.96	20230224	2015	2.48	20230118	2400	-13.96	20230224	1980	4.29	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
40	20231025	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	4144145	2002	32.38	2075	2075	2070	2690	1450	2070	2070.00	1.47	0	0	2086	2077	2071	2062	2056	2075	2060	6	620	100	1490	5	1	6176000	128	172.50	1.05	12	0.03	12.00	1970.00	2400	20230224	-13.75	1980	20221129	4.55	2400	-13.75	20230224	2015	2.73	20230118	2400	-13.75	20230224	1980	4.55	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
41	20231025	091146	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	1.47	0	0	2086	2077	2071	2062	2056	2075	2060	6	620	100	1490	5	1	6176000	128	172.50	1.05	12	0.00	12.00	1970.00	2400	20230224	-13.75	1980	20221129	4.55	2400	-13.75	20230224	2015	2.73	20230118	2400	-13.75	20230224	1980	4.55	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
42	20231024	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	12798355	6183	110.02	2080	2080	2065	2680	1450	2065	2069.93	1.47	0	-23	2081	2072	2066	2057	2051	2077	2062	6	615	100	1480	5	1	6176000	128	172.50	1.05	12	0.10	12.00	1970.00	2400	20230224	-13.75	1980	20221129	4.55	2400	-13.75	20230224	2015	2.73	20230118	2400	-13.75	20230224	1980	4.55	20221129	0.09	N	412930	100	6 억		90676	N	N	0	N	00	N
43	20231024	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	12752815	6161	109.63	2080	2080	2065	2680	1450	2065	2069.93	1.47	0	-1	2081	2072	2066	2057	2051	2077	2062	6	615	100	1480	5	1	6176000	128	172.92	1.05	12	0.10	12.00	1970.00	2400	20230224	-13.54	1980	20221129	4.80	2400	-13.54	20230224	2015	2.98	20230118	2400	-13.54	20230224	1980	4.80	20221129	0.09	N	412930	100	6 억		90676	N	N	0	N	00	N
44	20231024	141121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	12665870	6119	108.88	2080	2080	2065	2680	1450	2065	2069.92	1.47	0	-1	2081	2072	2066	2057	2051	2077	2062	6	615	100	1480	5	1	6176000	128	172.50	1.05	12	0.10	12.00	1970.00	2400	20230224	-13.75	1980	20221129	4.55	2400	-13.75	20230224	2015	2.73	20230118	2400	-13.75	20230224	1980	4.55	20221129	0.09	N	412930	100	6 억		90676	N	N	0	N	00	N
45	20231024	131124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	10746980	5192	92.38	2080	2080	2065	2680	1450	2065	2069.91	1.47	0	-1	2081	2072	2066	2057	2051	2077	2062	6	615	100	1480	5	1	6176000	128	172.50	1.05	12	0.08	12.00	1970.00	2400	20230224	-13.75	1980	20221129	4.55	2400	-13.75	20230224	2015	2.73	20230118	2400	-13.75	20230224	1980	4.55	20221129	0.09	N	412930	100	6 억		90676	N	N	0	N	00	N
46	20231024	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	10628990	5135	91.37	2080	2080	2065	2680	1450	2065	2069.91	1.47	0	-1	2081	2072	2066	2057	2051	2077	2062	6	615	100	1480	5	1	6176000	128	172.50	1.05	12	0.08	12.00	1970.00	2400	20230224	-13.75	1980	20221129	4.55	2400	-13.75	20230224	2015	2.73	20230118	2400	-13.75	20230224	1980	4.55	20221129	0.09	N	412930	100	6 억		90676	N	N	0	N	00	N
47	20231024	111132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	239655	116	2.06	2080	2080	2065	2680	1450	2065	2065.99	1.47	0	0	2081	2072	2066	2057	2051	2077	2062	6	615	100	1480	5	1	6176000	128	172.08	1.05	12	0.00	12.00	1970.00	2400	20230224	-13.96	1980	20221129	4.29	2400	-13.96	20230224	2015	2.48	20230118	2400	-13.96	20230224	1980	4.29	20221129	0.09	N	412930	100	6 억		90676	N	N	0	N	00	N
48	20231024	101123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	2080	1	0.02	2080	2080	2080	2680	1450	2065	2080.00	1.47	0	0	2081	2072	2066	2057	2051	2077	2062	6	615	100	1480	5	1	6176000	128	173.33	1.06	12	0.00	12.00	1970.00	2400	20230224	-13.33	1980	20221129	5.05	2400	-13.33	20230224	2015	3.23	20230118	2400	-13.33	20230224	1980	5.05	20221129	0.09	N	412930	100	6 억		90676	N	N	0	N	00	N
49	20231024	091130	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	1.47	0	0	2081	2072	2066	2057	2051	2077	2062	6	615	100	1480	5	1	6176000	128	172.08	1.05	12	0.00	12.00	1970.00	2400	20230224	-13.96	1980	20221129	4.29	2400	-13.96	20230224	2015	2.48	20230118	2400	-13.96	20230224	1980	4.29	20221129	0.09	N	412930	100	6 억		90676	N	N	0	N	00	N
50	20231023	161113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	7895790	3814	124.68	2060	2075	2060	2690	1450	2070	2070.21	1.47	0	0	2090	2080	2070	2060	2050	2085	2065	6	620	100	1490	5	1	6176000	128	172.08	1.05	12	0.06	12.00	1970.00	2400	20230224	-13.96	1980	20221129	4.29	2400	-13.96	20230224	2015	2.48	20230118	2400	-13.96	20230224	1980	4.29	20221129	0.09	N	412930	100	6 억		90676	N	N	0	N	00	N
51	20231023	151119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	5374425	2593	84.77	2060	2075	2060	2690	1450	2070	2072.67	1.47	0	0	2090	2080	2070	2060	2050	2085	2065	6	620	100	1490	5	1	6176000	128	172.50	1.05	12	0.04	12.00	1970.00	2400	20230224	-13.75	1980	20221129	4.55	2400	-13.75	20230224	2015	2.73	20230118	2400	-13.75	20230224	1980	4.55	20221129	0.09	N	412930	100	6 억		90676	N	N	0	N	00	N
52	20231023	141116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	5368215	2590	84.67	2060	2075	2060	2690	1450	2070	2072.67	1.47	0	0	2090	2080	2070	2060	2050	2085	2065	6	620	100	1490	5	1	6176000	128	172.92	1.05	12	0.04	12.00	1970.00	2400	20230224	-13.54	1980	20221129	4.80	2400	-13.54	20230224	2015	2.98	20230118	2400	-13.54	20230224	1980	4.80	20221129	0.09	N	412930	100	6 억		90676	N	N	0	N	00	N
53	20231023	131124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	5368215	2590	84.67	2060	2075	2060	2690	1450	2070	2072.67	1.47	0	0	2090	2080	2070	2060	2050	2085	2065	6	620	100	1490	5	1	6176000	128	172.92	1.05	12	0.04	12.00	1970.00	2400	20230224	-13.54	1980	20221129	4.80	2400	-13.54	20230224	2015	2.98	20230118	2400	-13.54	20230224	1980	4.80	20221129	0.09	N	412930	100	6 억		90676	N	N	0	N	00	N
54	20231023	121112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	5368215	2590	84.67	2060	2075	2060	2690	1450	2070	2072.67	1.47	0	0	2090	2080	2070	2060	2050	2085	2065	6	620	100	1490	5	1	6176000	128	172.92	1.05	12	0.04	12.00	1970.00	2400	20230224	-13.54	1980	20221129	4.80	2400	-13.54	20230224	2015	2.98	20230118	2400	-13.54	20230224	1980	4.80	20221129	0.09	N	412930	100	6 억		90676	N	N	0	N	00	N
55	20231023	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	4663965	2249	73.52	2060	2075	2060	2690	1450	2070	2073.80	1.47	0	0	2090	2080	2070	2060	2050	2085	2065	6	620	100	1490	5	1	6176000	128	172.92	1.05	12	0.04	12.00	1970.00	2400	20230224	-13.54	1980	20221129	4.80	2400	-13.54	20230224	2015	2.98	20230118	2400	-13.54	20230224	1980	4.80	20221129	0.09	N	412930	100	6 억		90676	N	N	0	N	00	N
56	20231023	101103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	10310	5	0.16	2060	2070	2060	2690	1450	2070	2062.00	1.47	0	0	2090	2080	2070	2060	2050	2085	2065	6	620	100	1490	5	1	6176000	128	172.50	1.05	12	0.00	12.00	1970.00	2400	20230224	-13.75	1980	20221129	4.55	2400	-13.75	20230224	2015	2.73	20230118	2400	-13.75	20230224	1980	4.55	20221129	0.09	N	412930	100	6 억		90676	N	N	0	N	00	N
57	20231023	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	8240	4	0.13	2060	2060	2060	2690	1450	2070	2060.00	1.47	0	0	2090	2080	2070	2060	2050	2085	2065	6	620	100	1490	5	1	6176000	127	171.67	1.05	12	0.00	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90676	N	N	0	N	00	N
58	20231020	161107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	6295605	3042	129.67	2065	2080	2060	2695	1455	2075	2069.56	1.47	0	-12	2091	2082	2076	2067	2061	2087	2072	6	620	100	1490	5	1	6176000	128	172.50	1.05	12	0.05	12.00	1970.00	2400	20230224	-13.75	1980	20221129	4.55	2400	-13.75	20230224	2015	2.73	20230118	2400	-13.75	20230224	1980	4.55	20221129	0.09	N	412930	100	6 억		90688	N	N	0	N	00	N
59	20231020	151105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	6065835	2931	124.94	2065	2080	2060	2695	1455	2075	2069.54	1.47	0	-12	2091	2082	2076	2067	2061	2087	2072	6	620	100	1490	5	1	6176000	128	172.50	1.05	12	0.05	12.00	1970.00	2400	20230224	-13.75	1980	20221129	4.55	2400	-13.75	20230224	2015	2.73	20230118	2400	-13.75	20230224	1980	4.55	20221129	0.09	N	412930	100	6 억		90688	N	N	0	N	00	N
60	20231020	141118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	5826365	2815	119.99	2065	2080	2060	2695	1455	2075	2069.76	1.47	0	-12	2091	2082	2076	2067	2061	2087	2072	6	620	100	1490	5	1	6176000	128	172.50	1.05	12	0.05	12.00	1970.00	2400	20230224	-13.75	1980	20221129	4.55	2400	-13.75	20230224	2015	2.73	20230118	2400	-13.75	20230224	1980	4.55	20221129	0.09	N	412930	100	6 억		90688	N	N	0	N	00	N
61	20231020	131048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	5760435	2783	118.63	2065	2080	2065	2695	1455	2075	2069.87	1.47	0	-12	2091	2082	2076	2067	2061	2087	2072	6	620	100	1490	5	1	6176000	128	172.08	1.05	12	0.05	12.00	1970.00	2400	20230224	-13.96	1980	20221129	4.29	2400	-13.96	20230224	2015	2.48	20230118	2400	-13.96	20230224	1980	4.29	20221129	0.09	N	412930	100	6 억		90688	N	N	0	N	00	N
62	20231020	121059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	5760435	2783	118.63	2065	2080	2065	2695	1455	2075	2069.87	1.47	0	-12	2091	2082	2076	2067	2061	2087	2072	6	620	100	1490	5	1	6176000	128	172.08	1.05	12	0.05	12.00	1970.00	2400	20230224	-13.96	1980	20221129	4.29	2400	-13.96	20230224	2015	2.48	20230118	2400	-13.96	20230224	1980	4.29	20221129	0.09	N	412930	100	6 억		90688	N	N	0	N	00	N
63	20231020	111110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	4915850	2374	101.19	2065	2080	2065	2695	1455	2075	2070.70	1.47	0	-12	2091	2082	2076	2067	2061	2087	2072	6	620	100	1490	5	1	6176000	128	172.08	1.05	12	0.04	12.00	1970.00	2400	20230224	-13.96	1980	20221129	4.29	2400	-13.96	20230224	2015	2.48	20230118	2400	-13.96	20230224	1980	4.29	20221129	0.09	N	412930	100	6 억		90688	N	N	0	N	00	N
64	20231020	101101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	2523995	1217	51.88	2065	2080	2065	2695	1455	2075	2073.95	1.47	0	-9	2091	2082	2076	2067	2061	2087	2072	6	620	100	1490	5	1	6176000	128	172.50	1.05	12	0.02	12.00	1970.00	2400	20230224	-13.75	1980	20221129	4.55	2400	-13.75	20230224	2015	2.73	20230118	2400	-13.75	20230224	1980	4.55	20221129	0.09	N	412930	100	6 억		90688	N	N	0	N	00	N
65	20231020	091058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	61950	30	1.28	2065	2065	2065	2695	1455	2075	2065.00	1.47	0	0	2091	2082	2076	2067	2061	2087	2072	6	620	100	1490	5	1	6176000	128	172.08	1.05	12	0.00	12.00	1970.00	2400	20230224	-13.96	1980	20221129	4.29	2400	-13.96	20230224	2015	2.48	20230118	2400	-13.96	20230224	1980	4.29	20221129	0.09	N	412930	100	6 억		90688	N	N	0	N	00	N
66	20231019	161059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	4868165	2346	32.57	2070	2085	2070	2700	1460	2080	2075.09	1.47	0	-3	2090	2085	2080	2075	2070	2082	2072	6	620	100	1490	5	1	6176000	128	172.92	1.05	12	0.04	12.00	1970.00	2400	20230224	-13.54	1980	20221129	4.80	2400	-13.54	20230224	2015	2.98	20230118	2400	-13.54	20230224	1980	4.80	20221129	0.09	N	412930	100	6 억		90691	N	N	0	N	00	N
67	20231019	151045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	4843265	2334	32.41	2070	2085	2070	2700	1460	2080	2075.09	1.47	0	-3	2090	2085	2080	2075	2070	2082	2072	6	620	100	1490	5	1	6176000	128	172.92	1.05	12	0.04	12.00	1970.00	2400	20230224	-13.54	1980	20221129	4.80	2400	-13.54	20230224	2015	2.98	20230118	2400	-13.54	20230224	1980	4.80	20221129	0.09	N	412930	100	6 억		90691	N	N	0	N	00	N
68	20231019	141101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	4822560	2324	32.27	2070	2085	2070	2700	1460	2080	2075.11	1.47	0	-1	2090	2085	2080	2075	2070	2082	2072	6	620	100	1490	5	1	6176000	128	172.92	1.05	12	0.04	12.00	1970.00	2400	20230224	-13.54	1980	20221129	4.80	2400	-13.54	20230224	2015	2.98	20230118	2400	-13.54	20230224	1980	4.80	20221129	0.09	N	412930	100	6 억		90691	N	N	0	N	00	N
69	20231019	131052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	4822560	2324	32.27	2070	2085	2070	2700	1460	2080	2075.11	1.47	0	-1	2090	2085	2080	2075	2070	2082	2072	6	620	100	1490	5	1	6176000	128	172.92	1.05	12	0.04	12.00	1970.00	2400	20230224	-13.54	1980	20221129	4.80	2400	-13.54	20230224	2015	2.98	20230118	2400	-13.54	20230224	1980	4.80	20221129	0.09	N	412930	100	6 억		90691	N	N	0	N	00	N
70	20231019	121059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	4797710	2312	32.10	2070	2085	2070	2700	1460	2080	2075.13	1.47	0	-1	2090	2085	2080	2075	2070	2082	2072	6	620	100	1490	5	1	6176000	128	172.50	1.05	12	0.04	12.00	1970.00	2400	20230224	-13.75	1980	20221129	4.55	2400	-13.75	20230224	2015	2.73	20230118	2400	-13.75	20230224	1980	4.55	20221129	0.09	N	412930	100	6 억		90691	N	N	0	N	00	N
71	20231019	111051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	4694200	2262	31.41	2070	2085	2070	2700	1460	2080	2075.24	1.47	0	-1	2090	2085	2080	2075	2070	2082	2072	6	620	100	1490	5	1	6176000	128	172.50	1.05	12	0.04	12.00	1970.00	2400	20230224	-13.75	1980	20221129	4.55	2400	-13.75	20230224	2015	2.73	20230118	2400	-13.75	20230224	1980	4.55	20221129	0.09	N	412930	100	6 억		90691	N	N	0	N	00	N
72	20231019	101047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	2054840	987	13.70	2070	2085	2070	2700	1460	2080	2081.90	1.47	0	-1	2090	2085	2080	2075	2070	2082	2072	6	620	100	1490	5	1	6176000	128	172.50	1.05	12	0.02	12.00	1970.00	2400	20230224	-13.75	1980	20221129	4.55	2400	-13.75	20230224	2015	2.73	20230118	2400	-13.75	20230224	1980	4.55	20221129	0.09	N	412930	100	6 억		90691	N	N	0	N	00	N
73	20231019	091055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	229770	111	1.54	2070	2070	2070	2700	1460	2080	2070.00	1.47	0	0	2090	2085	2080	2075	2070	2082	2072	6	620	100	1490	5	1	6176000	128	172.50	1.05	12	0.00	12.00	1970.00	2400	20230224	-13.75	1980	20221129	4.55	2400	-13.75	20230224	2015	2.73	20230118	2400	-13.75	20230224	1980	4.55	20221129	0.09	N	412930	100	6 억		90691	N	N	0	N	00	N
74	20231018	161100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	14950030	7202	435.96	2085	2085	2075	2710	1460	2085	2075.82	1.47	0	0	2091	2087	2081	2077	2071	2090	2080	6	625	100	1500	5	1	6176000	128	173.33	1.06	12	0.12	12.00	1970.00	2400	20230224	-13.33	1980	20221129	5.05	2400	-13.33	20230224	2015	3.23	20230118	2400	-13.33	20230224	1980	5.05	20221129	0.09	N	412930	100	6 억		90691	N	N	0	N	00	N
75	20231018	151051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	14860590	7159	433.35	2085	2085	2075	2710	1460	2085	2075.79	1.47	0	0	2091	2087	2081	2077	2071	2090	2080	6	625	100	1500	5	1	6176000	128	173.33	1.06	12	0.12	12.00	1970.00	2400	20230224	-13.33	1980	20221129	5.05	2400	-13.33	20230224	2015	3.23	20230118	2400	-13.33	20230224	1980	5.05	20221129	0.09	N	412930	100	6 억		90691	N	N	0	N	00	N
76	20231018	141035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	9484200	4568	276.51	2085	2085	2075	2710	1460	2085	2076.23	1.47	0	0	2091	2087	2081	2077	2071	2090	2080	6	625	100	1500	5	1	6176000	128	173.33	1.06	12	0.07	12.00	1970.00	2400	20230224	-13.33	1980	20221129	5.05	2400	-13.33	20230224	2015	3.23	20230118	2400	-13.33	20230224	1980	5.05	20221129	0.09	N	412930	100	6 억		90691	N	N	0	N	00	N
77	20231018	131032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	9484200	4568	276.51	2085	2085	2075	2710	1460	2085	2076.23	1.47	0	0	2091	2087	2081	2077	2071	2090	2080	6	625	100	1500	5	1	6176000	128	173.33	1.06	12	0.07	12.00	1970.00	2400	20230224	-13.33	1980	20221129	5.05	2400	-13.33	20230224	2015	3.23	20230118	2400	-13.33	20230224	1980	5.05	20221129	0.09	N	412930	100	6 억		90691	N	N	0	N	00	N
78	20231018	121052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	9448920	4551	275.48	2085	2085	2075	2710	1460	2085	2076.23	1.47	0	0	2091	2087	2081	2077	2071	2090	2080	6	625	100	1500	5	1	6176000	129	173.75	1.06	12	0.07	12.00	1970.00	2400	20230224	-13.12	1980	20221129	5.30	2400	-13.12	20230224	2015	3.47	20230118	2400	-13.12	20230224	1980	5.30	20221129	0.09	N	412930	100	6 억		90691	N	N	0	N	00	N
79	20231018	111043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	9351375	4504	272.64	2085	2085	2075	2710	1460	2085	2076.24	1.47	0	0	2091	2087	2081	2077	2071	2090	2080	6	625	100	1500	5	1	6176000	129	173.75	1.06	12	0.07	12.00	1970.00	2400	20230224	-13.12	1980	20221129	5.30	2400	-13.12	20230224	2015	3.47	20230118	2400	-13.12	20230224	1980	5.30	20221129	0.09	N	412930	100	6 억		90691	N	N	0	N	00	N
80	20231018	101055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1511405	728	44.07	2085	2085	2075	2710	1460	2085	2076.11	1.47	0	0	2091	2087	2081	2077	2071	2090	2080	6	625	100	1500	5	1	6176000	129	173.75	1.06	12	0.01	12.00	1970.00	2400	20230224	-13.12	1980	20221129	5.30	2400	-13.12	20230224	2015	3.47	20230118	2400	-13.12	20230224	1980	5.30	20221129	0.09	N	412930	100	6 억		90691	N	N	0	N	00	N
81	20231018	091036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	1241120	598	36.20	2085	2085	2075	2710	1460	2085	2075.45	1.47	0	0	2091	2087	2081	2077	2071	2090	2080	6	625	100	1500	5	1	6176000	128	172.92	1.05	12	0.01	12.00	1970.00	2400	20230224	-13.54	1980	20221129	4.80	2400	-13.54	20230224	2015	2.98	20230118	2400	-13.54	20230224	1980	4.80	20221129	0.09	N	412930	100	6 억		90691	N	N	0	N	00	N
82	20231017	161041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	3429235	1652	484.46	2080	2085	2075	2700	1460	2080	2075.81	1.47	0	3	2090	2085	2080	2075	2070	2082	2072	6	620	100	1490	5	1	6176000	129	173.75	1.06	12	0.03	12.00	1970.00	2400	20230224	-13.12	1980	20221129	5.30	2400	-13.12	20230224	2015	3.47	20230118	2400	-13.12	20230224	1980	5.30	20221129	0.09	N	412930	100	6 억		90688	N	N	0	N	00	N
83	20231017	151048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	3352090	1615	473.61	2080	2085	2075	2700	1460	2080	2075.60	1.47	0	3	2090	2085	2080	2075	2070	2082	2072	6	620	100	1490	5	1	6176000	129	173.75	1.06	12	0.03	12.00	1970.00	2400	20230224	-13.12	1980	20221129	5.30	2400	-13.12	20230224	2015	3.47	20230118	2400	-13.12	20230224	1980	5.30	20221129	0.09	N	412930	100	6 억		90688	N	N	0	N	00	N
84	20231017	141050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	3350005	1614	473.31	2080	2080	2075	2700	1460	2080	2075.59	1.47	0	3	2090	2085	2080	2075	2070	2082	2072	6	620	100	1490	5	1	6176000	128	173.33	1.06	12	0.03	12.00	1970.00	2400	20230224	-13.33	1980	20221129	5.05	2400	-13.33	20230224	2015	3.23	20230118	2400	-13.33	20230224	1980	5.05	20221129	0.09	N	412930	100	6 억		90688	N	N	0	N	00	N
85	20231017	131042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	313440	151	44.28	2080	2080	2075	2700	1460	2080	2075.76	1.47	0	3	2090	2085	2080	2075	2070	2082	2072	6	620	100	1490	5	1	6176000	128	173.33	1.06	12	0.00	12.00	1970.00	2400	20230224	-13.33	1980	20221129	5.05	2400	-13.33	20230224	2015	3.23	20230118	2400	-13.33	20230224	1980	5.05	20221129	0.09	N	412930	100	6 억		90688	N	N	0	N	00	N
86	20231017	121047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	311360	150	43.99	2080	2080	2075	2700	1460	2080	2075.73	1.47	0	3	2090	2085	2080	2075	2070	2082	2072	6	620	100	1490	5	1	6176000	128	172.92	1.05	12	0.00	12.00	1970.00	2400	20230224	-13.54	1980	20221129	4.80	2400	-13.54	20230224	2015	2.98	20230118	2400	-13.54	20230224	1980	4.80	20221129	0.09	N	412930	100	6 억		90688	N	N	0	N	00	N
87	20231017	111035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	205515	99	29.03	2080	2080	2075	2700	1460	2080	2075.91	1.47	0	-1	2090	2085	2080	2075	2070	2082	2072	6	620	100	1490	5	1	6176000	128	172.92	1.05	12	0.00	12.00	1970.00	2400	20230224	-13.54	1980	20221129	4.80	2400	-13.54	20230224	2015	2.98	20230118	2400	-13.54	20230224	1980	4.80	20221129	0.09	N	412930	100	6 억		90688	N	N	0	N	00	N
88	20231017	101027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	60240	29	8.50	2080	2080	2075	2700	1460	2080	2077.24	1.47	0	0	2090	2085	2080	2075	2070	2082	2072	6	620	100	1490	5	1	6176000	128	173.33	1.06	12	0.00	12.00	1970.00	2400	20230224	-13.33	1980	20221129	5.05	2400	-13.33	20230224	2015	3.23	20230118	2400	-13.33	20230224	1980	5.05	20221129	0.09	N	412930	100	6 억		90688	N	N	0	N	00	N
89	20231017	091041	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	1.47	0	0	2090	2085	2080	2075	2070	2082	2072	6	620	100	1490	5	1	6176000	128	173.33	1.06	12	0.00	12.00	1970.00	2400	20230224	-13.33	1980	20221129	5.05	2400	-13.33	20230224	2015	3.23	20230118	2400	-13.33	20230224	1980	5.05	20221129	0.09	N	412930	100	6 억		90688	N	N	0	N	00	N
90	20231016	161037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	708645	341	6.51	2085	2085	2075	2710	1460	2085	2078.14	1.47	0	0	2105	2095	2080	2070	2055	2097	2072	6	625	100	1500	5	1	6176000	128	173.33	1.06	12	0.01	12.00	1970.00	2400	20230224	-13.33	1980	20221129	5.05	2400	-13.33	20230224	2015	3.23	20230118	2400	-13.33	20230224	1980	5.05	20221129	0.09	N	412930	100	6 억		90688	N	N	0	N	00	N
91	20231016	151038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	683685	329	6.28	2085	2085	2075	2710	1460	2085	2078.07	1.47	0	0	2105	2095	2080	2070	2055	2097	2072	6	625	100	1500	5	1	6176000	128	173.33	1.06	12	0.01	12.00	1970.00	2400	20230224	-13.33	1980	20221129	5.05	2400	-13.33	20230224	2015	3.23	20230118	2400	-13.33	20230224	1980	5.05	20221129	0.09	N	412930	100	6 억		90688	N	N	0	N	00	N
92	20231016	141039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	681605	328	6.27	2085	2085	2075	2710	1460	2085	2078.06	1.47	0	0	2105	2095	2080	2070	2055	2097	2072	6	625	100	1500	5	1	6176000	128	172.92	1.05	12	0.01	12.00	1970.00	2400	20230224	-13.54	1980	20221129	4.80	2400	-13.54	20230224	2015	2.98	20230118	2400	-13.54	20230224	1980	4.80	20221129	0.09	N	412930	100	6 억		90688	N	N	0	N	00	N
93	20231016	131031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	546730	263	5.02	2085	2085	2075	2710	1460	2085	2078.82	1.47	0	0	2105	2095	2080	2070	2055	2097	2072	6	625	100	1500	5	1	6176000	128	173.33	1.06	12	0.00	12.00	1970.00	2400	20230224	-13.33	1980	20221129	5.05	2400	-13.33	20230224	2015	3.23	20230118	2400	-13.33	20230224	1980	5.05	20221129	0.09	N	412930	100	6 억		90688	N	N	0	N	00	N
94	20231016	121033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	188970	91	1.74	2085	2085	2075	2710	1460	2085	2076.59	1.47	0	0	2105	2095	2080	2070	2055	2097	2072	6	625	100	1500	5	1	6176000	128	173.33	1.06	12	0.00	12.00	1970.00	2400	20230224	-13.33	1980	20221129	5.05	2400	-13.33	20230224	2015	3.23	20230118	2400	-13.33	20230224	1980	5.05	20221129	0.09	N	412930	100	6 억		90688	N	N	0	N	00	N
95	20231016	111027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	83140	40	0.76	2085	2085	2075	2710	1460	2085	2078.50	1.47	0	0	2105	2095	2080	2070	2055	2097	2072	6	625	100	1500	5	1	6176000	128	173.33	1.06	12	0.00	12.00	1970.00	2400	20230224	-13.33	1980	20221129	5.05	2400	-13.33	20230224	2015	3.23	20230118	2400	-13.33	20230224	1980	5.05	20221129	0.09	N	412930	100	6 억		90688	N	N	0	N	00	N
96	20231016	101020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	41540	20	0.38	2085	2085	2075	2710	1460	2085	2077.00	1.47	0	0	2105	2095	2080	2070	2055	2097	2072	6	625	100	1500	5	1	6176000	129	173.75	1.06	12	0.00	12.00	1970.00	2400	20230224	-13.12	1980	20221129	5.30	2400	-13.12	20230224	2015	3.47	20230118	2400	-13.12	20230224	1980	5.30	20221129	0.09	N	412930	100	6 억		90688	N	N	0	N	00	N
97	20231016	091022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	6255	3	0.06	2085	2085	2085	2710	1460	2085	2085.00	1.47	0	0	2105	2095	2080	2070	2055	2097	2072	6	625	100	1500	5	1	6176000	129	173.75	1.06	12	0.00	12.00	1970.00	2400	20230224	-13.12	1980	20221129	5.30	2400	-13.12	20230224	2015	3.47	20230118	2400	-13.12	20230224	1980	5.30	20221129	0.09	N	412930	100	6 억		90688	N	N	0	N	00	N
98	20231012	161056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	5832835	2806	17.74	2080	2085	2075	2700	1460	2080	2078.70	1.47	0	-21	2100	2090	2080	2070	2060	2085	2065	6	620	100	1490	5	1	6176000	129	173.75	1.06	12	0.05	12.00	1970.00	2400	20230224	-13.12	1980	20221129	5.30	2400	-13.12	20230224	2015	3.47	20230118	2400	-13.12	20230224	1980	5.30	20221129	0.09	N	412930	100	6 억		90713	N	N	0	N	00	N
99	20231012	151030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	5751595	2767	17.49	2080	2085	2075	2700	1460	2080	2078.64	1.47	0	-21	2100	2090	2080	2070	2060	2085	2065	6	620	100	1490	5	1	6176000	128	173.33	1.06	12	0.04	12.00	1970.00	2400	20230224	-13.33	1980	20221129	5.05	2400	-13.33	20230224	2015	3.23	20230118	2400	-13.33	20230224	1980	5.05	20221129	0.09	N	412930	100	6 억		90713	N	N	0	N	00	N
100	20231012	141033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	5185830	2495	15.77	2080	2085	2075	2700	1460	2080	2078.49	1.47	0	0	2100	2090	2080	2070	2060	2085	2065	6	620	100	1490	5	1	6176000	128	173.33	1.06	12	0.04	12.00	1970.00	2400	20230224	-13.33	1980	20221129	5.05	2400	-13.33	20230224	2015	3.23	20230118	2400	-13.33	20230224	1980	5.05	20221129	0.09	N	412930	100	6 억		90713	N	N	0	N	00	N
101	20231012	131032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	5154630	2480	15.68	2080	2085	2075	2700	1460	2080	2078.48	1.47	0	0	2100	2090	2080	2070	2060	2085	2065	6	620	100	1490	5	1	6176000	128	173.33	1.06	12	0.04	12.00	1970.00	2400	20230224	-13.33	1980	20221129	5.05	2400	-13.33	20230224	2015	3.23	20230118	2400	-13.33	20230224	1980	5.05	20221129	0.09	N	412930	100	6 억		90713	N	N	0	N	00	N
102	20231012	121044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	5090150	2449	15.48	2080	2085	2075	2700	1460	2080	2078.46	1.47	0	0	2100	2090	2080	2070	2060	2085	2065	6	620	100	1490	5	1	6176000	128	173.33	1.06	12	0.04	12.00	1970.00	2400	20230224	-13.33	1980	20221129	5.05	2400	-13.33	20230224	2015	3.23	20230118	2400	-13.33	20230224	1980	5.05	20221129	0.09	N	412930	100	6 억		90713	N	N	0	N	00	N
103	20231012	111041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	4925830	2370	14.98	2080	2085	2075	2700	1460	2080	2078.41	1.47	0	0	2100	2090	2080	2070	2060	2085	2065	6	620	100	1490	5	1	6176000	129	173.75	1.06	12	0.04	12.00	1970.00	2400	20230224	-13.12	1980	20221129	5.30	2400	-13.12	20230224	2015	3.47	20230118	2400	-13.12	20230224	1980	5.30	20221129	0.09	N	412930	100	6 억		90713	N	N	0	N	00	N
104	20231012	101033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	2544175	1225	7.74	2080	2080	2075	2700	1460	2080	2076.88	1.47	0	0	2100	2090	2080	2070	2060	2085	2065	6	620	100	1490	5	1	6176000	128	172.92	1.05	12	0.02	12.00	1970.00	2400	20230224	-13.54	1980	20221129	4.80	2400	-13.54	20230224	2015	2.98	20230118	2400	-13.54	20230224	1980	4.80	20221129	0.09	N	412930	100	6 억		90713	N	N	0	N	00	N
105	20231012	091041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	2080	1	0.01	2080	2080	2080	2700	1460	2080	2080.00	1.47	0	0	2100	2090	2080	2070	2060	2085	2065	6	620	100	1490	5	1	6176000	128	173.33	1.06	12	0.00	12.00	1970.00	2400	20230224	-13.33	1980	20221129	5.05	2400	-13.33	20230224	2015	3.23	20230118	2400	-13.33	20230224	1980	5.05	20221129	0.09	N	412930	100	6 억		90713	N	N	0	N	00	N
106	20231011	161028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	32856230	15819	118.21	2090	2090	2070	2695	1455	2075	2077.01	1.47	0	-48	2105	2090	2075	2060	2045	2082	2052	6	620	100	1490	5	1	6176000	128	173.33	1.06	12	0.26	12.00	1970.00	2400	20230224	-13.33	1980	20221129	5.05	2400	-13.33	20230224	2015	3.23	20230118	2400	-13.33	20230224	1980	5.05	20221129	0.09	N	412930	100	6 억		90761	N	N	0	N	00	N
107	20231011	151035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	32506895	15651	116.96	2090	2090	2070	2695	1455	2075	2076.99	1.47	0	-27	2105	2090	2075	2060	2045	2082	2052	6	620	100	1490	5	1	6176000	128	173.33	1.06	12	0.25	12.00	1970.00	2400	20230224	-13.33	1980	20221129	5.05	2400	-13.33	20230224	2015	3.23	20230118	2400	-13.33	20230224	1980	5.05	20221129	0.09	N	412930	100	6 억		90761	N	N	0	N	00	N
108	20231011	141037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	29099290	14009	104.69	2090	2090	2070	2695	1455	2075	2077.19	1.47	0	-6	2105	2090	2075	2060	2045	2082	2052	6	620	100	1490	5	1	6176000	128	173.33	1.06	12	0.23	12.00	1970.00	2400	20230224	-13.33	1980	20221129	5.05	2400	-13.33	20230224	2015	3.23	20230118	2400	-13.33	20230224	1980	5.05	20221129	0.09	N	412930	100	6 억		90761	N	N	0	N	00	N
109	20231011	131026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	24833210	11958	89.36	2090	2090	2070	2695	1455	2075	2076.70	1.47	0	-6	2105	2090	2075	2060	2045	2082	2052	6	620	100	1490	5	1	6176000	128	173.33	1.06	12	0.19	12.00	1970.00	2400	20230224	-13.33	1980	20221129	5.05	2400	-13.33	20230224	2015	3.23	20230118	2400	-13.33	20230224	1980	5.05	20221129	0.09	N	412930	100	6 억		90761	N	N	0	N	00	N
110	20231011	121045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	18572410	8948	66.87	2090	2090	2070	2695	1455	2075	2075.59	1.47	0	-6	2105	2090	2075	2060	2045	2082	2052	6	620	100	1490	5	1	6176000	129	174.17	1.06	12	0.14	12.00	1970.00	2400	20230224	-12.92	1980	20221129	5.56	2400	-12.92	20230224	2015	3.72	20230118	2400	-12.92	20230224	1980	5.56	20221129	0.09	N	412930	100	6 억		90761	N	N	0	N	00	N
111	20231011	111039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	12011645	5799	43.33	2090	2090	2070	2695	1455	2075	2071.33	1.47	0	-5	2105	2090	2075	2060	2045	2082	2052	6	620	100	1490	5	1	6176000	128	173.33	1.06	12	0.09	12.00	1970.00	2400	20230224	-13.33	1980	20221129	5.05	2400	-13.33	20230224	2015	3.23	20230118	2400	-13.33	20230224	1980	5.05	20221129	0.09	N	412930	100	6 억		90761	N	N	0	N	00	N
112	20231011	101032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	10383340	5016	37.48	2090	2090	2070	2695	1455	2075	2070.04	1.47	0	-3	2105	2090	2075	2060	2045	2082	2052	6	620	100	1490	5	1	6176000	128	172.92	1.05	12	0.08	12.00	1970.00	2400	20230224	-13.54	1980	20221129	4.80	2400	-13.54	20230224	2015	2.98	20230118	2400	-13.54	20230224	1980	4.80	20221129	0.09	N	412930	100	6 억		90761	N	N	0	N	00	N
113	20231011	091034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	2090	1	0.01	2090	2090	2090	2695	1455	2075	2090.00	1.47	0	0	2105	2090	2075	2060	2045	2082	2052	6	620	100	1490	5	1	6176000	129	174.17	1.06	12	0.00	12.00	1970.00	2400	20230224	-12.92	1980	20221129	5.56	2400	-12.92	20230224	2015	3.72	20230118	2400	-12.92	20230224	1980	5.56	20221129	0.09	N	412930	100	6 억		90761	N	N	0	N	00	N
114	20231010	161639	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	27598395	13382	537.86	2090	2090	2060	2715	1465	2090	2062.35	1.47	0	-33	2103	2096	2083	2076	2063	2100	2080	6	625	100	1500	5	1	6176000	128	172.92	1.05	12	0.22	12.00	1970.00	2400	20230224	-13.54	1980	20221129	4.80	2400	-13.54	20230224	2015	2.98	20230118	2400	-13.54	20230224	1980	4.80	20221129	0.09	N	412930	100	6 억		90794	N	N	0	N	00	N
115	20231010	151020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	6417880	3102	124.68	2090	2090	2065	2715	1465	2090	2068.95	1.47	0	-3	2103	2096	2083	2076	2063	2100	2080	6	625	100	1500	5	1	6176000	128	173.33	1.06	12	0.05	12.00	1970.00	2400	20230224	-13.33	1980	20221129	5.05	2400	-13.33	20230224	2015	3.23	20230118	2400	-13.33	20230224	1980	5.05	20221129	0.09	N	412930	100	6 억		90794	N	N	0	N	00	N
116	20231010	141027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	1771005	854	34.32	2090	2090	2070	2715	1465	2090	2073.78	1.47	0	-2	2103	2096	2083	2076	2063	2100	2080	6	625	100	1500	5	1	6176000	128	173.33	1.06	12	0.01	12.00	1970.00	2400	20230224	-13.33	1980	20221129	5.05	2400	-13.33	20230224	2015	3.23	20230118	2400	-13.33	20230224	1980	5.05	20221129	0.09	N	412930	100	6 억		90794	N	N	0	N	00	N
117	20231010	131020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	1768925	853	34.28	2090	2090	2070	2715	1465	2090	2073.77	1.47	0	-2	2103	2096	2083	2076	2063	2100	2080	6	625	100	1500	5	1	6176000	128	173.33	1.06	12	0.01	12.00	1970.00	2400	20230224	-13.33	1980	20221129	5.05	2400	-13.33	20230224	2015	3.23	20230118	2400	-13.33	20230224	1980	5.05	20221129	0.09	N	412930	100	6 억		90794	N	N	0	N	00	N
118	20231010	121017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	1766845	852	34.24	2090	2090	2070	2715	1465	2090	2073.76	1.47	0	-2	2103	2096	2083	2076	2063	2100	2080	6	625	100	1500	5	1	6176000	128	172.50	1.05	12	0.01	12.00	1970.00	2400	20230224	-13.75	1980	20221129	4.55	2400	-13.75	20230224	2015	2.73	20230118	2400	-13.75	20230224	1980	4.55	20221129	0.09	N	412930	100	6 억		90794	N	N	0	N	00	N
119	20231010	110958	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	1464545	706	28.38	2090	2090	2070	2715	1465	2090	2074.43	1.47	0	-1	2103	2096	2083	2076	2063	2100	2080	6	625	100	1500	5	1	6176000	128	172.92	1.05	12	0.01	12.00	1970.00	2400	20230224	-13.54	1980	20221129	4.80	2400	-13.54	20230224	2015	2.98	20230118	2400	-13.54	20230224	1980	4.80	20221129	0.09	N	412930	100	6 억		90794	N	N	0	N	00	N
120	20231010	101009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	280120	135	5.43	2090	2090	2070	2715	1465	2090	2074.96	1.47	0	0	2103	2096	2083	2076	2063	2100	2080	6	625	100	1500	5	1	6176000	128	172.92	1.05	12	0.00	12.00	1970.00	2400	20230224	-13.54	1980	20221129	4.80	2400	-13.54	20230224	2015	2.98	20230118	2400	-13.54	20230224	1980	4.80	20221129	0.09	N	412930	100	6 억		90794	N	N	0	N	00	N
121	20231010	091003	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	6270	3	0.12	2090	2090	2090	2715	1465	2090	2090.00	1.47	0	0	2103	2096	2083	2076	2063	2100	2080	6	625	100	1500	5	1	6176000	129	174.17	1.06	12	0.00	12.00	1970.00	2400	20230224	-12.92	1980	20221129	5.56	2400	-12.92	20230224	2015	3.72	20230118	2400	-12.92	20230224	1980	5.56	20221129	0.09	N	412930	100	6 억		90794	N	N	0	N	00	N
122	20231006	161011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	5176720	2488	66.67	2085	2090	2070	2710	1460	2085	2080.68	1.47	0	-81	2098	2091	2078	2071	2058	2095	2075	6	625	100	1500	5	1	6176000	129	174.17	1.06	12	0.04	12.00	1970.00	2400	20230224	-12.92	1980	20221129	5.56	2400	-12.92	20230224	2015	3.72	20230118	2400	-12.92	20230224	1980	5.56	20221129	0.09	N	412930	100	6 억		90875	N	N	0	N	00	N
123	20231006	150957	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	5084760	2444	65.49	2085	2090	2070	2710	1460	2085	2080.51	1.47	0	-81	2098	2091	2078	2071	2058	2095	2075	6	625	100	1500	5	1	6176000	129	174.17	1.06	12	0.04	12.00	1970.00	2400	20230224	-12.92	1980	20221129	5.56	2400	-12.92	20230224	2015	3.72	20230118	2400	-12.92	20230224	1980	5.56	20221129	0.09	N	412930	100	6 억		90875	N	N	0	N	00	N
124	20231006	140959	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	2983450	1435	38.45	2085	2085	2070	2710	1460	2085	2079.06	1.47	0	-6	2098	2091	2078	2071	2058	2095	2075	6	625	100	1500	5	1	6176000	128	172.50	1.05	12	0.02	12.00	1970.00	2400	20230224	-13.75	1980	20221129	4.55	2400	-13.75	20230224	2015	2.73	20230118	2400	-13.75	20230224	1980	4.55	20221129	0.09	N	412930	100	6 억		90875	N	N	0	N	00	N
125	20231006	130947	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	325525	157	4.21	2085	2085	2070	2710	1460	2085	2073.41	1.47	0	-3	2098	2091	2078	2071	2058	2095	2075	6	625	100	1500	5	1	6176000	128	172.92	1.05	12	0.00	12.00	1970.00	2400	20230224	-13.54	1980	20221129	4.80	2400	-13.54	20230224	2015	2.98	20230118	2400	-13.54	20230224	1980	4.80	20221129	0.09	N	412930	100	6 억		90875	N	N	0	N	00	N
126	20231006	120947	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	252900	122	3.27	2085	2085	2070	2710	1460	2085	2072.95	1.47	0	-3	2098	2091	2078	2071	2058	2095	2075	6	625	100	1500	5	1	6176000	128	173.33	1.06	12	0.00	12.00	1970.00	2400	20230224	-13.33	1980	20221129	5.05	2400	-13.33	20230224	2015	3.23	20230118	2400	-13.33	20230224	1980	5.05	20221129	0.09	N	412930	100	6 억		90875	N	N	0	N	00	N
127	20231006	110938	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	252900	122	3.27	2085	2085	2070	2710	1460	2085	2072.95	1.47	0	-3	2098	2091	2078	2071	2058	2095	2075	6	625	100	1500	5	1	6176000	128	173.33	1.06	12	0.00	12.00	1970.00	2400	20230224	-13.33	1980	20221129	5.05	2400	-13.33	20230224	2015	3.23	20230118	2400	-13.33	20230224	1980	5.05	20221129	0.09	N	412930	100	6 억		90875	N	N	0	N	00	N
128	20231006	100946	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	159515	77	2.06	2085	2085	2070	2710	1460	2085	2071.62	1.47	0	0	2098	2091	2078	2071	2058	2095	2075	6	625	100	1500	5	1	6176000	128	172.50	1.05	12	0.00	12.00	1970.00	2400	20230224	-13.75	1980	20221129	4.55	2400	-13.75	20230224	2015	2.73	20230118	2400	-13.75	20230224	1980	4.55	20221129	0.09	N	412930	100	6 억		90875	N	N	0	N	00	N
129	20231006	090937	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	10425	5	0.13	2085	2085	2085	2710	1460	2085	2085.00	1.47	0	0	2098	2091	2078	2071	2058	2095	2075	6	625	100	1500	5	1	6176000	129	173.75	1.06	12	0.00	12.00	1970.00	2400	20230224	-13.12	1980	20221129	5.30	2400	-13.12	20230224	2015	3.47	20230118	2400	-13.12	20230224	1980	5.30	20221129	0.09	N	412930	100	6 억		90875	N	N	0	N	00	N