KissMeData/446840/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	161317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	58030	28	0.51	2080	2080	2050	2690	1450	2070	2072.50	0.16	0	0	2086	2077	2061	2052	2036	2082	2057	6	620	100	1440	5	1	5880000	122	-115.56	1.70	12	0.00	-18.00	1222.00	2165	20230607	-3.93	2030	20231026	2.46	2165	-3.93	20230607	2030	2.46	20231026	2165	-3.93	20230607	2030	2.46	20231026	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
3	20231031	151329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	58030	28	0.51	2080	2080	2050	2690	1450	2070	2072.50	0.16	0	0	2086	2077	2061	2052	2036	2082	2057	6	620	100	1440	5	1	5880000	122	-115.56	1.70	12	0.00	-18.00	1222.00	2165	20230607	-3.93	2030	20231026	2.46	2165	-3.93	20230607	2030	2.46	20231026	2165	-3.93	20230607	2030	2.46	20231026	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
4	20231031	141339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	58030	28	0.51	2080	2080	2050	2690	1450	2070	2072.50	0.16	0	0	2086	2077	2061	2052	2036	2082	2057	6	620	100	1440	5	1	5880000	122	-115.56	1.70	12	0.00	-18.00	1222.00	2165	20230607	-3.93	2030	20231026	2.46	2165	-3.93	20230607	2030	2.46	20231026	2165	-3.93	20230607	2030	2.46	20231026	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
5	20231031	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	58030	28	0.51	2080	2080	2050	2690	1450	2070	2072.50	0.16	0	0	2086	2077	2061	2052	2036	2082	2057	6	620	100	1440	5	1	5880000	122	-115.56	1.70	12	0.00	-18.00	1222.00	2165	20230607	-3.93	2030	20231026	2.46	2165	-3.93	20230607	2030	2.46	20231026	2165	-3.93	20230607	2030	2.46	20231026	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
6	20231031	121330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	20800	10	0.18	2080	2080	2080	2690	1450	2070	2080.00	0.16	0	0	2086	2077	2061	2052	2036	2082	2057	6	620	100	1440	5	1	5880000	122	-115.56	1.70	12	0.00	-18.00	1222.00	2165	20230607	-3.93	2030	20231026	2.46	2165	-3.93	20230607	2030	2.46	20231026	2165	-3.93	20230607	2030	2.46	20231026	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
7	20231031	111401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	20800	10	0.18	2080	2080	2080	2690	1450	2070	2080.00	0.16	0	0	2086	2077	2061	2052	2036	2082	2057	6	620	100	1440	5	1	5880000	122	-115.56	1.70	12	0.00	-18.00	1222.00	2165	20230607	-3.93	2030	20231026	2.46	2165	-3.93	20230607	2030	2.46	20231026	2165	-3.93	20230607	2030	2.46	20231026	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
8	20231031	101337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	20800	10	0.18	2080	2080	2080	2690	1450	2070	2080.00	0.16	0	0	2086	2077	2061	2052	2036	2082	2057	6	620	100	1440	5	1	5880000	122	-115.56	1.70	12	0.00	-18.00	1222.00	2165	20230607	-3.93	2030	20231026	2.46	2165	-3.93	20230607	2030	2.46	20231026	2165	-3.93	20230607	2030	2.46	20231026	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
9	20231031	091340	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	0.16	0	0	2086	2077	2061	2052	2036	2082	2057	6	620	100	1440	5	1	5880000	122	-115.00	1.69	12	0.00	-18.00	1222.00	2165	20230607	-4.39	2030	20231026	1.97	2165	-4.39	20230607	2030	1.97	20231026	2165	-4.39	20230607	2030	1.97	20231026	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
10	20231030	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	11271780	5502	2821.54	2055	2070	2045	2695	1455	2075	2048.67	0.16	0	-1	2101	2087	2071	2057	2041	2080	2050	6	620	100	1450	5	1	5880000	122	-115.00	1.69	12	0.09	-18.00	1222.00	2165	20230607	-4.39	2030	20231026	1.97	2165	-4.39	20230607	2030	1.97	20231026	2165	-4.39	20230607	2030	1.97	20231026	0.00	N	446840	100	5 억		9586	N	N	0	N	00	N
11	20231030	151240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	11271780	5502	2821.54	2055	2070	2045	2695	1455	2075	2048.67	0.16	0	-1	2101	2087	2071	2057	2041	2080	2050	6	620	100	1450	5	1	5880000	122	-115.00	1.69	12	0.09	-18.00	1222.00	2165	20230607	-4.39	2030	20231026	1.97	2165	-4.39	20230607	2030	1.97	20231026	2165	-4.39	20230607	2030	1.97	20231026	0.00	N	446840	100	5 억		9586	N	N	0	N	00	N
12	20231030	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	11271780	5502	2821.54	2055	2070	2045	2695	1455	2075	2048.67	0.16	0	-1	2101	2087	2071	2057	2041	2080	2050	6	620	100	1450	5	1	5880000	122	-115.00	1.69	12	0.09	-18.00	1222.00	2165	20230607	-4.39	2030	20231026	1.97	2165	-4.39	20230607	2030	1.97	20231026	2165	-4.39	20230607	2030	1.97	20231026	0.00	N	446840	100	5 억		9586	N	N	0	N	00	N
13	20231030	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	10679110	5215	2674.36	2055	2070	2045	2695	1455	2075	2047.77	0.16	0	-1	2101	2087	2071	2057	2041	2080	2050	6	620	100	1450	5	1	5880000	122	-115.00	1.69	12	0.09	-18.00	1222.00	2165	20230607	-4.39	2030	20231026	1.97	2165	-4.39	20230607	2030	1.97	20231026	2165	-4.39	20230607	2030	1.97	20231026	0.00	N	446840	100	5 억		9586	N	N	0	N	00	N
14	20231030	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	10679110	5215	2674.36	2055	2070	2045	2695	1455	2075	2047.77	0.16	0	-1	2101	2087	2071	2057	2041	2080	2050	6	620	100	1450	5	1	5880000	122	-115.00	1.69	12	0.09	-18.00	1222.00	2165	20230607	-4.39	2030	20231026	1.97	2165	-4.39	20230607	2030	1.97	20231026	2165	-4.39	20230607	2030	1.97	20231026	0.00	N	446840	100	5 억		9586	N	N	0	N	00	N
15	20231030	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	10679110	5215	2674.36	2055	2070	2045	2695	1455	2075	2047.77	0.16	0	-1	2101	2087	2071	2057	2041	2080	2050	6	620	100	1450	5	1	5880000	122	-115.00	1.69	12	0.09	-18.00	1222.00	2165	20230607	-4.39	2030	20231026	1.97	2165	-4.39	20230607	2030	1.97	20231026	2165	-4.39	20230607	2030	1.97	20231026	0.00	N	446840	100	5 억		9586	N	N	0	N	00	N
16	20231030	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	9772680	4772	2447.18	2055	2070	2045	2695	1455	2075	2047.92	0.16	0	0	2101	2087	2071	2057	2041	2080	2050	6	620	100	1450	5	1	5880000	122	-115.00	1.69	12	0.08	-18.00	1222.00	2165	20230607	-4.39	2030	20231026	1.97	2165	-4.39	20230607	2030	1.97	20231026	2165	-4.39	20230607	2030	1.97	20231026	0.00	N	446840	100	5 억		9586	N	N	0	N	00	N
17	20231030	091230	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	0.16	0	0	2101	2087	2071	2057	2041	2080	2050	6	620	100	1450	5	1	5880000	122	-115.28	1.70	12	0.00	-18.00	1222.00	2165	20230607	-4.16	2030	20231026	2.22	2165	-4.16	20230607	2030	2.22	20231026	2165	-4.16	20230607	2030	2.22	20231026	0.00	N	446840	100	5 억		9586	N	N	0	N	00	N
18	20231027	161125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	402920	195	19.29	2085	2085	2055	2695	1455	2075	2066.26	0.16	0	-35	2138	2106	2068	2036	1998	2110	2040	6	620	100	1450	5	1	5880000	122	-115.28	1.70	12	0.00	-18.00	1222.00	2165	20230607	-4.16	2030	20231026	2.22	2165	-4.16	20230607	2030	2.22	20231026	2165	-4.16	20230607	2030	2.22	20231026	0.00	N	446840	100	5 억		9587	N	N	0	N	00	N
19	20231027	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	402920	195	19.29	2085	2085	2055	2695	1455	2075	2066.26	0.16	0	-35	2138	2106	2068	2036	1998	2110	2040	6	620	100	1450	5	1	5880000	122	-115.28	1.70	12	0.00	-18.00	1222.00	2165	20230607	-4.16	2030	20231026	2.22	2165	-4.16	20230607	2030	2.22	20231026	2165	-4.16	20230607	2030	2.22	20231026	0.00	N	446840	100	5 억		9587	N	N	0	N	00	N
20	20231027	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	87375	42	4.15	2085	2085	2055	2695	1455	2075	2080.36	0.16	0	-25	2138	2106	2068	2036	1998	2110	2040	6	620	100	1450	5	1	5880000	122	-115.56	1.70	12	0.00	-18.00	1222.00	2165	20230607	-3.93	2030	20231026	2.46	2165	-3.93	20230607	2030	2.46	20231026	2165	-3.93	20230607	2030	2.46	20231026	0.00	N	446840	100	5 억		9587	N	N	0	N	00	N
21	20231027	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	87375	42	4.15	2085	2085	2055	2695	1455	2075	2080.36	0.16	0	-25	2138	2106	2068	2036	1998	2110	2040	6	620	100	1450	5	1	5880000	122	-115.56	1.70	12	0.00	-18.00	1222.00	2165	20230607	-3.93	2030	20231026	2.46	2165	-3.93	20230607	2030	2.46	20231026	2165	-3.93	20230607	2030	2.46	20231026	0.00	N	446840	100	5 억		9587	N	N	0	N	00	N
22	20231027	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	87375	42	4.15	2085	2085	2055	2695	1455	2075	2080.36	0.16	0	-25	2138	2106	2068	2036	1998	2110	2040	6	620	100	1450	5	1	5880000	122	-115.56	1.70	12	0.00	-18.00	1222.00	2165	20230607	-3.93	2030	20231026	2.46	2165	-3.93	20230607	2030	2.46	20231026	2165	-3.93	20230607	2030	2.46	20231026	0.00	N	446840	100	5 억		9587	N	N	0	N	00	N
23	20231027	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	85295	41	4.06	2085	2085	2055	2695	1455	2075	2080.37	0.16	0	-24	2138	2106	2068	2036	1998	2110	2040	6	620	100	1450	5	1	5880000	122	-115.56	1.70	12	0.00	-18.00	1222.00	2165	20230607	-3.93	2030	20231026	2.46	2165	-3.93	20230607	2030	2.46	20231026	2165	-3.93	20230607	2030	2.46	20231026	0.00	N	446840	100	5 억		9587	N	N	0	N	00	N
24	20231027	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	31270	15	1.48	2085	2085	2080	2695	1455	2075	2084.67	0.16	0	-1	2138	2106	2068	2036	1998	2110	2040	6	620	100	1450	5	1	5880000	122	-115.56	1.70	12	0.00	-18.00	1222.00	2165	20230607	-3.93	2030	20231026	2.46	2165	-3.93	20230607	2030	2.46	20231026	2165	-3.93	20230607	2030	2.46	20231026	0.00	N	446840	100	5 억		9587	N	N	0	N	00	N
25	20231027	091232	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	0.16	0	0	2138	2106	2068	2036	1998	2110	2040	6	620	100	1450	5	1	5880000	122	-115.28	1.70	12	0.00	-18.00	1222.00	2165	20230607	-4.16	2030	20231026	2.22	2165	-4.16	20230607	2030	2.22	20231026	2165	-4.16	20230607	2030	2.22	20231026	0.00	N	446840	100	5 억		9587	N	N	0	N	00	N
26	20231026	161213	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2075	-25	5	-1.19	2070040	1011	451.34	2075	2100	2030	2730	1470	2100	2047.52	0.16	0	-5	2130	2115	2095	2080	2060	2105	2070	6	630	100	1470	5	1	5880000	122	-115.28	1.70	12	0.02	-18.00	1222.00	2165	20230607	-4.16	2030	20231026	2.22	2165	-4.16	20230607	2030	2.22	20231026	2165	-4.16	20230607	2030	2.22	20231026	0.00	N	446840	100	5 억		9592	N	N	0	N	00	N
27	20231026	151210	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2075	-25	5	-1.19	2067965	1010	450.89	2075	2100	2030	2730	1470	2100	2047.49	0.16	0	-5	2130	2115	2095	2080	2060	2105	2070	6	630	100	1470	5	1	5880000	122	-115.28	1.70	12	0.02	-18.00	1222.00	2165	20230607	-4.16	2030	20231026	2.22	2165	-4.16	20230607	2030	2.22	20231026	2165	-4.16	20230607	2030	2.22	20231026	0.00	N	446840	100	5 억		9592	N	N	0	N	00	N
28	20231026	141213	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2075	-25	5	-1.19	2067965	1010	450.89	2075	2100	2030	2730	1470	2100	2047.49	0.16	0	-5	2130	2115	2095	2080	2060	2105	2070	6	630	100	1470	5	1	5880000	122	-115.28	1.70	12	0.02	-18.00	1222.00	2165	20230607	-4.16	2030	20231026	2.22	2165	-4.16	20230607	2030	2.22	20231026	2165	-4.16	20230607	2030	2.22	20231026	0.00	N	446840	100	5 억		9592	N	N	0	N	00	N
29	20231026	131210	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2075	-25	5	-1.19	2067965	1010	450.89	2075	2100	2030	2730	1470	2100	2047.49	0.16	0	-5	2130	2115	2095	2080	2060	2105	2070	6	630	100	1470	5	1	5880000	122	-115.28	1.70	12	0.02	-18.00	1222.00	2165	20230607	-4.16	2030	20231026	2.22	2165	-4.16	20230607	2030	2.22	20231026	2165	-4.16	20230607	2030	2.22	20231026	0.00	N	446840	100	5 억		9592	N	N	0	N	00	N
30	20231026	121203	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2075	-25	5	-1.19	2067965	1010	450.89	2075	2100	2030	2730	1470	2100	2047.49	0.16	0	-5	2130	2115	2095	2080	2060	2105	2070	6	630	100	1470	5	1	5880000	122	-115.28	1.70	12	0.02	-18.00	1222.00	2165	20230607	-4.16	2030	20231026	2.22	2165	-4.16	20230607	2030	2.22	20231026	2165	-4.16	20230607	2030	2.22	20231026	0.00	N	446840	100	5 억		9592	N	N	0	N	00	N
31	20231026	111220	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2075	-25	5	-1.19	2067965	1010	450.89	2075	2100	2030	2730	1470	2100	2047.49	0.16	0	-5	2130	2115	2095	2080	2060	2105	2070	6	630	100	1470	5	1	5880000	122	-115.28	1.70	12	0.02	-18.00	1222.00	2165	20230607	-4.16	2030	20231026	2.22	2165	-4.16	20230607	2030	2.22	20231026	2165	-4.16	20230607	2030	2.22	20231026	0.00	N	446840	100	5 억		9592	N	N	0	N	00	N
32	20231026	101214	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2075	-25	5	-1.19	2065890	1009	450.45	2075	2100	2030	2730	1470	2100	2047.46	0.16	0	-5	2130	2115	2095	2080	2060	2105	2070	6	630	100	1470	5	1	5880000	122	-115.28	1.70	12	0.02	-18.00	1222.00	2165	20230607	-4.16	2030	20231026	2.22	2165	-4.16	20230607	2030	2.22	20231026	2165	-4.16	20230607	2030	2.22	20231026	0.00	N	446840	100	5 억		9592	N	N	0	N	00	N
33	20231026	091212	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2035	-65	5	-3.10	767515	375	167.41	2075	2100	2030	2730	1470	2100	2046.71	0.16	0	-1	2130	2115	2095	2080	2060	2105	2070	6	630	100	1470	5	1	5880000	120	-113.06	1.67	12	0.01	-18.00	1222.00	2165	20230607	-6.00	2030	20231026	0.25	2165	-6.00	20230607	2030	0.25	20231026	2165	-6.00	20230607	2030	0.25	20231026	0.00	N	446840	100	5 억		9592	N	N	0	N	00	N
34	20231025	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	465980	224	251.69	2105	2110	2075	2730	1470	2100	2080.27	0.16	0	-5	2106	2102	2096	2092	2086	2105	2095	6	630	100	1470	5	1	5880000	123	-116.67	1.72	12	0.00	-18.00	1222.00	2165	20230607	-3.00	2050	20230517	2.44	2165	-3.00	20230607	2050	2.44	20230517	2165	-3.00	20230607	2050	2.44	20230517	0.00	N	446840	100	5 억		9597	N	N	0	N	00	N
35	20231025	151211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	465980	224	251.69	2105	2110	2075	2730	1470	2100	2080.27	0.16	0	-5	2106	2102	2096	2092	2086	2105	2095	6	630	100	1470	5	1	5880000	123	-116.67	1.72	12	0.00	-18.00	1222.00	2165	20230607	-3.00	2050	20230517	2.44	2165	-3.00	20230607	2050	2.44	20230517	2165	-3.00	20230607	2050	2.44	20230517	0.00	N	446840	100	5 억		9597	N	N	0	N	00	N
36	20231025	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	442905	213	239.33	2105	2110	2075	2730	1470	2100	2079.37	0.16	0	-4	2106	2102	2096	2092	2086	2105	2095	6	630	100	1470	5	1	5880000	123	-116.67	1.72	12	0.00	-18.00	1222.00	2165	20230607	-3.00	2050	20230517	2.44	2165	-3.00	20230607	2050	2.44	20230517	2165	-3.00	20230607	2050	2.44	20230517	0.00	N	446840	100	5 억		9597	N	N	0	N	00	N
37	20231025	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	442905	213	239.33	2105	2110	2075	2730	1470	2100	2079.37	0.16	0	-4	2106	2102	2096	2092	2086	2105	2095	6	630	100	1470	5	1	5880000	123	-116.67	1.72	12	0.00	-18.00	1222.00	2165	20230607	-3.00	2050	20230517	2.44	2165	-3.00	20230607	2050	2.44	20230517	2165	-3.00	20230607	2050	2.44	20230517	0.00	N	446840	100	5 억		9597	N	N	0	N	00	N
38	20231025	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	442905	213	239.33	2105	2110	2075	2730	1470	2100	2079.37	0.16	0	-4	2106	2102	2096	2092	2086	2105	2095	6	630	100	1470	5	1	5880000	123	-116.67	1.72	12	0.00	-18.00	1222.00	2165	20230607	-3.00	2050	20230517	2.44	2165	-3.00	20230607	2050	2.44	20230517	2165	-3.00	20230607	2050	2.44	20230517	0.00	N	446840	100	5 억		9597	N	N	0	N	00	N
39	20231025	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	442905	213	239.33	2105	2110	2075	2730	1470	2100	2079.37	0.16	0	-4	2106	2102	2096	2092	2086	2105	2095	6	630	100	1470	5	1	5880000	123	-116.67	1.72	12	0.00	-18.00	1222.00	2165	20230607	-3.00	2050	20230517	2.44	2165	-3.00	20230607	2050	2.44	20230517	2165	-3.00	20230607	2050	2.44	20230517	0.00	N	446840	100	5 억		9597	N	N	0	N	00	N
40	20231025	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-25	5	-1.19	355505	171	192.13	2105	2110	2075	2730	1470	2100	2078.98	0.16	0	-1	2106	2102	2096	2092	2086	2105	2095	6	630	100	1470	5	1	5880000	122	-115.28	1.70	12	0.00	-18.00	1222.00	2165	20230607	-4.16	2050	20230517	1.22	2165	-4.16	20230607	2050	1.22	20230517	2165	-4.16	20230607	2050	1.22	20230517	0.00	N	446840	100	5 억		9597	N	N	0	N	00	N
41	20231025	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	42150	20	22.47	2105	2110	2105	2730	1470	2100	2107.50	0.16	0	0	2106	2102	2096	2092	2086	2105	2095	6	630	100	1470	5	1	5880000	124	-117.22	1.73	12	0.00	-18.00	1222.00	2165	20230607	-2.54	2050	20230517	2.93	2165	-2.54	20230607	2050	2.93	20230517	2165	-2.54	20230607	2050	2.93	20230517	0.00	N	446840	100	5 억		9597	N	N	0	N	00	N
42	20231024	161139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	186605	89	50.86	2095	2100	2090	2730	1470	2100	2096.69	0.16	0	0	2133	2116	2093	2076	2053	2125	2085	6	630	100	1470	5	1	5880000	123	-116.67	1.72	12	0.00	-18.00	1222.00	2165	20230607	-3.00	2050	20230517	2.44	2165	-3.00	20230607	2050	2.44	20230517	2165	-3.00	20230607	2050	2.44	20230517	0.00	N	446840	100	5 억		9597	N	N	0	N	00	N
43	20231024	151200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	186605	89	50.86	2095	2100	2090	2730	1470	2100	2096.69	0.16	0	0	2133	2116	2093	2076	2053	2125	2085	6	630	100	1470	5	1	5880000	123	-116.67	1.72	12	0.00	-18.00	1222.00	2165	20230607	-3.00	2050	20230517	2.44	2165	-3.00	20230607	2050	2.44	20230517	2165	-3.00	20230607	2050	2.44	20230517	0.00	N	446840	100	5 억		9597	N	N	0	N	00	N
44	20231024	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	186605	89	50.86	2095	2100	2090	2730	1470	2100	2096.69	0.16	0	0	2133	2116	2093	2076	2053	2125	2085	6	630	100	1470	5	1	5880000	123	-116.67	1.72	12	0.00	-18.00	1222.00	2165	20230607	-3.00	2050	20230517	2.44	2165	-3.00	20230607	2050	2.44	20230517	2165	-3.00	20230607	2050	2.44	20230517	0.00	N	446840	100	5 억		9597	N	N	0	N	00	N
45	20231024	131146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	186605	89	50.86	2095	2100	2090	2730	1470	2100	2096.69	0.16	0	0	2133	2116	2093	2076	2053	2125	2085	6	630	100	1470	5	1	5880000	123	-116.67	1.72	12	0.00	-18.00	1222.00	2165	20230607	-3.00	2050	20230517	2.44	2165	-3.00	20230607	2050	2.44	20230517	2165	-3.00	20230607	2050	2.44	20230517	0.00	N	446840	100	5 억		9597	N	N	0	N	00	N
46	20231024	121159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	184505	88	50.29	2095	2100	2090	2730	1470	2100	2096.65	0.16	0	0	2133	2116	2093	2076	2053	2125	2085	6	630	100	1470	5	1	5880000	123	-116.67	1.72	12	0.00	-18.00	1222.00	2165	20230607	-3.00	2050	20230517	2.44	2165	-3.00	20230607	2050	2.44	20230517	2165	-3.00	20230607	2050	2.44	20230517	0.00	N	446840	100	5 억		9597	N	N	0	N	00	N
47	20231024	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	161415	77	44.00	2095	2100	2095	2730	1470	2100	2096.30	0.16	0	0	2133	2116	2093	2076	2053	2125	2085	6	630	100	1470	5	1	5880000	123	-116.67	1.72	12	0.00	-18.00	1222.00	2165	20230607	-3.00	2050	20230517	2.44	2165	-3.00	20230607	2050	2.44	20230517	2165	-3.00	20230607	2050	2.44	20230517	0.00	N	446840	100	5 억		9597	N	N	0	N	00	N
48	20231024	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	31475	15	8.57	2095	2100	2095	2730	1470	2100	2098.33	0.16	0	0	2133	2116	2093	2076	2053	2125	2085	6	630	100	1470	5	1	5880000	123	-116.67	1.72	12	0.00	-18.00	1222.00	2165	20230607	-3.00	2050	20230517	2.44	2165	-3.00	20230607	2050	2.44	20230517	2165	-3.00	20230607	2050	2.44	20230517	0.00	N	446840	100	5 억		9597	N	N	0	N	00	N
49	20231024	091152	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	0.16	0	0	2133	2116	2093	2076	2053	2125	2085	6	630	100	1470	5	1	5880000	123	-116.67	1.72	12	0.00	-18.00	1222.00	2165	20230607	-3.00	2050	20230517	2.44	2165	-3.00	20230607	2050	2.44	20230517	2165	-3.00	20230607	2050	2.44	20230517	0.00	N	446840	100	5 억		9597	N	N	0	N	00	N
50	20231023	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	363175	175	1.64	2070	2110	2070	2740	1480	2110	2075.29	0.16	0	-1	2143	2126	2093	2076	2043	2135	2085	6	630	100	1470	5	1	5880000	123	-116.67	1.72	12	0.00	-18.00	1222.00	2165	20230607	-3.00	2050	20230517	2.44	2165	-3.00	20230607	2050	2.44	20230517	2165	-3.00	20230607	2050	2.44	20230517	0.00	N	446840	100	5 억		9598	N	N	0	N	00	N
51	20231023	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	363175	175	1.64	2070	2110	2070	2740	1480	2110	2075.29	0.16	0	-1	2143	2126	2093	2076	2043	2135	2085	6	630	100	1470	5	1	5880000	123	-116.67	1.72	12	0.00	-18.00	1222.00	2165	20230607	-3.00	2050	20230517	2.44	2165	-3.00	20230607	2050	2.44	20230517	2165	-3.00	20230607	2050	2.44	20230517	0.00	N	446840	100	5 억		9598	N	N	0	N	00	N
52	20231023	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	363175	175	1.64	2070	2110	2070	2740	1480	2110	2075.29	0.16	0	-1	2143	2126	2093	2076	2043	2135	2085	6	630	100	1470	5	1	5880000	123	-116.67	1.72	12	0.00	-18.00	1222.00	2165	20230607	-3.00	2050	20230517	2.44	2165	-3.00	20230607	2050	2.44	20230517	2165	-3.00	20230607	2050	2.44	20230517	0.00	N	446840	100	5 억		9598	N	N	0	N	00	N
53	20231023	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	363175	175	1.64	2070	2110	2070	2740	1480	2110	2075.29	0.16	0	-1	2143	2126	2093	2076	2043	2135	2085	6	630	100	1470	5	1	5880000	123	-116.67	1.72	12	0.00	-18.00	1222.00	2165	20230607	-3.00	2050	20230517	2.44	2165	-3.00	20230607	2050	2.44	20230517	2165	-3.00	20230607	2050	2.44	20230517	0.00	N	446840	100	5 억		9598	N	N	0	N	00	N
54	20231023	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	361075	174	1.63	2070	2110	2070	2740	1480	2110	2075.14	0.16	0	-1	2143	2126	2093	2076	2043	2135	2085	6	630	100	1470	5	1	5880000	123	-116.67	1.72	12	0.00	-18.00	1222.00	2165	20230607	-3.00	2050	20230517	2.44	2165	-3.00	20230607	2050	2.44	20230517	2165	-3.00	20230607	2050	2.44	20230517	0.00	N	446840	100	5 억		9598	N	N	0	N	00	N
55	20231023	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	361075	174	1.63	2070	2110	2070	2740	1480	2110	2075.14	0.16	0	-1	2143	2126	2093	2076	2043	2135	2085	6	630	100	1470	5	1	5880000	123	-116.67	1.72	12	0.00	-18.00	1222.00	2165	20230607	-3.00	2050	20230517	2.44	2165	-3.00	20230607	2050	2.44	20230517	2165	-3.00	20230607	2050	2.44	20230517	0.00	N	446840	100	5 억		9598	N	N	0	N	00	N
56	20231023	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	361075	174	1.63	2070	2110	2070	2740	1480	2110	2075.14	0.16	0	-1	2143	2126	2093	2076	2043	2135	2085	6	630	100	1470	5	1	5880000	123	-116.67	1.72	12	0.00	-18.00	1222.00	2165	20230607	-3.00	2050	20230517	2.44	2165	-3.00	20230607	2050	2.44	20230517	2165	-3.00	20230607	2050	2.44	20230517	0.00	N	446840	100	5 억		9598	N	N	0	N	00	N
57	20231023	091146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	257080	124	1.16	2070	2110	2070	2740	1480	2110	2073.23	0.16	0	0	2143	2126	2093	2076	2043	2135	2085	6	630	100	1470	5	1	5880000	124	-117.22	1.73	12	0.00	-18.00	1222.00	2165	20230607	-2.54	2050	20230517	2.93	2165	-2.54	20230607	2050	2.93	20230517	2165	-2.54	20230607	2050	2.93	20230517	0.00	N	446840	100	5 억		9598	N	N	0	N	00	N
58	20231020	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	22090290	10691	544.63	2060	2110	2060	2735	1475	2105	2066.25	0.16	0	7	2128	2116	2093	2081	2058	2122	2087	6	630	100	1470	5	1	5880000	124	-117.22	1.73	12	0.18	-18.00	1222.00	2165	20230607	-2.54	2050	20230517	2.93	2165	-2.54	20230607	2050	2.93	20230517	2165	-2.54	20230607	2050	2.93	20230517	0.00	N	446840	100	5 억		9590	N	N	0	N	00	N
59	20231020	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-45	5	-2.14	17843135	8641	440.19	2060	2110	2060	2735	1475	2105	2064.94	0.16	0	7	2128	2116	2093	2081	2058	2122	2087	6	630	100	1470	5	1	5880000	121	-114.44	1.69	12	0.15	-18.00	1222.00	2165	20230607	-4.85	2050	20230517	0.49	2165	-4.85	20230607	2050	0.49	20230517	2165	-4.85	20230607	2050	0.49	20230517	0.00	N	446840	100	5 억		9590	N	N	0	N	00	N
60	20231020	141139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-40	5	-1.90	9177185	4436	225.98	2060	2110	2060	2735	1475	2105	2068.80	0.16	0	-1	2128	2116	2093	2081	2058	2122	2087	6	630	100	1470	5	1	5880000	121	-114.72	1.69	12	0.08	-18.00	1222.00	2165	20230607	-4.62	2050	20230517	0.73	2165	-4.62	20230607	2050	0.73	20230517	2165	-4.62	20230607	2050	0.73	20230517	0.00	N	446840	100	5 억		9590	N	N	0	N	00	N
61	20231020	131108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-25	5	-1.19	46140	22	1.12	2060	2110	2060	2735	1475	2105	2097.27	0.16	0	-1	2128	2116	2093	2081	2058	2122	2087	6	630	100	1470	5	1	5880000	122	-115.56	1.70	12	0.00	-18.00	1222.00	2165	20230607	-3.93	2050	20230517	1.46	2165	-3.93	20230607	2050	1.46	20230517	2165	-3.93	20230607	2050	1.46	20230517	0.00	N	446840	100	5 억		9590	N	N	0	N	00	N
62	20231020	121119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-25	5	-1.19	46140	22	1.12	2060	2110	2060	2735	1475	2105	2097.27	0.16	0	-1	2128	2116	2093	2081	2058	2122	2087	6	630	100	1470	5	1	5880000	122	-115.56	1.70	12	0.00	-18.00	1222.00	2165	20230607	-3.93	2050	20230517	1.46	2165	-3.93	20230607	2050	1.46	20230517	2165	-3.93	20230607	2050	1.46	20230517	0.00	N	446840	100	5 억		9590	N	N	0	N	00	N
63	20231020	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-25	5	-1.19	46140	22	1.12	2060	2110	2060	2735	1475	2105	2097.27	0.16	0	-1	2128	2116	2093	2081	2058	2122	2087	6	630	100	1470	5	1	5880000	122	-115.56	1.70	12	0.00	-18.00	1222.00	2165	20230607	-3.93	2050	20230517	1.46	2165	-3.93	20230607	2050	1.46	20230517	2165	-3.93	20230607	2050	1.46	20230517	0.00	N	446840	100	5 억		9590	N	N	0	N	00	N
64	20231020	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	44060	21	1.07	2060	2110	2060	2735	1475	2105	2098.10	0.16	0	-1	2128	2116	2093	2081	2058	2122	2087	6	630	100	1470	5	1	5880000	124	-117.22	1.73	12	0.00	-18.00	1222.00	2165	20230607	-2.54	2050	20230517	2.93	2165	-2.54	20230607	2050	2.93	20230517	2165	-2.54	20230607	2050	2.93	20230517	0.00	N	446840	100	5 억		9590	N	N	0	N	00	N
65	20231020	091118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	44060	21	1.07	2060	2110	2060	2735	1475	2105	2098.10	0.16	0	-1	2128	2116	2093	2081	2058	2122	2087	6	630	100	1470	5	1	5880000	124	-117.22	1.73	12	0.00	-18.00	1222.00	2165	20230607	-2.54	2050	20230517	2.93	2165	-2.54	20230607	2050	2.93	20230517	2165	-2.54	20230607	2050	2.93	20230517	0.00	N	446840	100	5 억		9590	N	N	0	N	00	N
66	20231019	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	4108315	1963	60.25	2075	2105	2070	2730	1470	2100	2092.88	0.16	0	5	2126	2112	2091	2077	2056	2120	2085	6	630	100	1470	5	1	5880000	124	-116.94	1.72	12	0.03	-18.00	1222.00	2165	20230607	-2.77	2050	20230517	2.68	2165	-2.77	20230607	2050	2.68	20230517	2165	-2.77	20230607	2050	2.68	20230517	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
67	20231019	151105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	4108315	1963	60.25	2075	2105	2070	2730	1470	2100	2092.88	0.16	0	5	2126	2112	2091	2077	2056	2120	2085	6	630	100	1470	5	1	5880000	124	-116.94	1.72	12	0.03	-18.00	1222.00	2165	20230607	-2.77	2050	20230517	2.68	2165	-2.77	20230607	2050	2.68	20230517	2165	-2.77	20230607	2050	2.68	20230517	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
68	20231019	141121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	702585	338	10.37	2075	2095	2070	2730	1470	2100	2078.65	0.16	0	5	2126	2112	2091	2077	2056	2120	2085	6	630	100	1470	5	1	5880000	123	-116.39	1.71	12	0.01	-18.00	1222.00	2165	20230607	-3.23	2050	20230517	2.20	2165	-3.23	20230607	2050	2.20	20230517	2165	-3.23	20230607	2050	2.20	20230517	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
69	20231019	131111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	702585	338	10.37	2075	2095	2070	2730	1470	2100	2078.65	0.16	0	5	2126	2112	2091	2077	2056	2120	2085	6	630	100	1470	5	1	5880000	123	-116.39	1.71	12	0.01	-18.00	1222.00	2165	20230607	-3.23	2050	20230517	2.20	2165	-3.23	20230607	2050	2.20	20230517	2165	-3.23	20230607	2050	2.20	20230517	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
70	20231019	121119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-30	5	-1.43	514435	248	7.61	2075	2095	2070	2730	1470	2100	2074.33	0.16	0	5	2126	2112	2091	2077	2056	2120	2085	6	630	100	1470	5	1	5880000	122	-115.00	1.69	12	0.00	-18.00	1222.00	2165	20230607	-4.39	2050	20230517	0.98	2165	-4.39	20230607	2050	0.98	20230517	2165	-4.39	20230607	2050	0.98	20230517	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
71	20231019	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	330180	159	4.88	2075	2095	2070	2730	1470	2100	2076.60	0.16	0	0	2126	2112	2091	2077	2056	2120	2085	6	630	100	1470	5	1	5880000	123	-116.11	1.71	12	0.00	-18.00	1222.00	2165	20230607	-3.46	2050	20230517	1.95	2165	-3.46	20230607	2050	1.95	20230517	2165	-3.46	20230607	2050	1.95	20230517	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
72	20231019	101108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	101875	49	1.50	2075	2095	2075	2730	1470	2100	2079.08	0.16	0	0	2126	2112	2091	2077	2056	2120	2085	6	630	100	1470	5	1	5880000	123	-116.39	1.71	12	0.00	-18.00	1222.00	2165	20230607	-3.23	2050	20230517	2.20	2165	-3.23	20230607	2050	2.20	20230517	2165	-3.23	20230607	2050	2.20	20230517	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
73	20231019	091115	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	0.16	0	0	2126	2112	2091	2077	2056	2120	2085	6	630	100	1470	5	1	5880000	123	-116.67	1.72	12	0.00	-18.00	1222.00	2165	20230607	-3.00	2050	20230517	2.44	2165	-3.00	20230607	2050	2.44	20230517	2165	-3.00	20230607	2050	2.44	20230517	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
74	20231018	161120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	6787220	3258	496.65	2095	2105	2070	2720	1470	2095	2083.25	0.16	0	0	2108	2101	2088	2081	2068	2105	2085	6	625	100	1460	5	1	5880000	123	-116.67	1.72	12	0.06	-18.00	1222.00	2165	20230607	-3.00	2050	20230517	2.44	2165	-3.00	20230607	2050	2.44	20230517	2165	-3.00	20230607	2050	2.44	20230517	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
75	20231018	151111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	6705320	3219	490.70	2095	2105	2070	2720	1470	2095	2083.04	0.16	0	0	2108	2101	2088	2081	2068	2105	2085	6	625	100	1460	5	1	5880000	124	-116.94	1.72	12	0.05	-18.00	1222.00	2165	20230607	-2.77	2050	20230517	2.68	2165	-2.77	20230607	2050	2.68	20230517	2165	-2.77	20230607	2050	2.68	20230517	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
76	20231018	141054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	6705320	3219	490.70	2095	2105	2070	2720	1470	2095	2083.04	0.16	0	0	2108	2101	2088	2081	2068	2105	2085	6	625	100	1460	5	1	5880000	124	-116.94	1.72	12	0.05	-18.00	1222.00	2165	20230607	-2.77	2050	20230517	2.68	2165	-2.77	20230607	2050	2.68	20230517	2165	-2.77	20230607	2050	2.68	20230517	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
77	20231018	131051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	5092470	2451	373.63	2095	2095	2070	2720	1470	2095	2077.71	0.16	0	0	2108	2101	2088	2081	2068	2105	2085	6	625	100	1460	5	1	5880000	123	-116.39	1.71	12	0.04	-18.00	1222.00	2165	20230607	-3.23	2050	20230517	2.20	2165	-3.23	20230607	2050	2.20	20230517	2165	-3.23	20230607	2050	2.20	20230517	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
78	20231018	121112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	668030	320	48.78	2095	2095	2070	2720	1470	2095	2087.59	0.16	0	0	2108	2101	2088	2081	2068	2105	2085	6	625	100	1460	5	1	5880000	123	-116.39	1.71	12	0.01	-18.00	1222.00	2165	20230607	-3.23	2050	20230517	2.20	2165	-3.23	20230607	2050	2.20	20230517	2165	-3.23	20230607	2050	2.20	20230517	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
79	20231018	111102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2095	1	0.15	2095	2095	2095	2720	1470	2095	2095.00	0.16	0	0	2108	2101	2088	2081	2068	2105	2085	6	625	100	1460	5	1	5880000	123	-116.39	1.71	12	0.00	-18.00	1222.00	2165	20230607	-3.23	2050	20230517	2.20	2165	-3.23	20230607	2050	2.20	20230517	2165	-3.23	20230607	2050	2.20	20230517	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
80	20231018	101115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2095	1	0.15	2095	2095	2095	2720	1470	2095	2095.00	0.16	0	0	2108	2101	2088	2081	2068	2105	2085	6	625	100	1460	5	1	5880000	123	-116.39	1.71	12	0.00	-18.00	1222.00	2165	20230607	-3.23	2050	20230517	2.20	2165	-3.23	20230607	2050	2.20	20230517	2165	-3.23	20230607	2050	2.20	20230517	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
81	20231018	091055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.16	0	0	2108	2101	2088	2081	2068	2105	2085	6	625	100	1460	5	1	5880000	123	-116.39	1.71	12	0.00	-18.00	1222.00	2165	20230607	-3.23	2050	20230517	2.20	2165	-3.23	20230607	2050	2.20	20230517	2165	-3.23	20230607	2050	2.20	20230517	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
82	20231017	161100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1369830	656	73.54	2075	2095	2075	2720	1470	2095	2088.16	0.16	0	0	2108	2101	2088	2081	2068	2105	2085	6	625	100	1460	5	1	5880000	123	-116.39	1.71	12	0.01	-18.00	1222.00	2165	20230607	-3.23	2050	20230517	2.20	2165	-3.23	20230607	2050	2.20	20230517	2165	-3.23	20230607	2050	2.20	20230517	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
83	20231017	151108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1369830	656	73.54	2075	2095	2075	2720	1470	2095	2088.16	0.16	0	0	2108	2101	2088	2081	2068	2105	2085	6	625	100	1460	5	1	5880000	123	-116.39	1.71	12	0.01	-18.00	1222.00	2165	20230607	-3.23	2050	20230517	2.20	2165	-3.23	20230607	2050	2.20	20230517	2165	-3.23	20230607	2050	2.20	20230517	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
84	20231017	141109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1369830	656	73.54	2075	2095	2075	2720	1470	2095	2088.16	0.16	0	0	2108	2101	2088	2081	2068	2105	2085	6	625	100	1460	5	1	5880000	123	-116.39	1.71	12	0.01	-18.00	1222.00	2165	20230607	-3.23	2050	20230517	2.20	2165	-3.23	20230607	2050	2.20	20230517	2165	-3.23	20230607	2050	2.20	20230517	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
85	20231017	131101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	45665	22	2.47	2075	2085	2075	2720	1470	2095	2075.68	0.16	0	0	2108	2101	2088	2081	2068	2105	2085	6	625	100	1460	5	1	5880000	123	-115.83	1.71	12	0.00	-18.00	1222.00	2165	20230607	-3.70	2050	20230517	1.71	2165	-3.70	20230607	2050	1.71	20230517	2165	-3.70	20230607	2050	1.71	20230517	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
86	20231017	121106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	45665	22	2.47	2075	2085	2075	2720	1470	2095	2075.68	0.16	0	0	2108	2101	2088	2081	2068	2105	2085	6	625	100	1460	5	1	5880000	123	-115.83	1.71	12	0.00	-18.00	1222.00	2165	20230607	-3.70	2050	20230517	1.71	2165	-3.70	20230607	2050	1.71	20230517	2165	-3.70	20230607	2050	1.71	20230517	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
87	20231017	111055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	41500	20	2.24	2075	2075	2075	2720	1470	2095	2075.00	0.16	0	0	2108	2101	2088	2081	2068	2105	2085	6	625	100	1460	5	1	5880000	122	-115.28	1.70	12	0.00	-18.00	1222.00	2165	20230607	-4.16	2050	20230517	1.22	2165	-4.16	20230607	2050	1.22	20230517	2165	-4.16	20230607	2050	1.22	20230517	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
88	20231017	101046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.16	0	0	2108	2101	2088	2081	2068	2105	2085	6	625	100	1460	5	1	5880000	123	-116.39	1.71	12	0.00	-18.00	1222.00	2165	20230607	-3.23	2050	20230517	2.20	2165	-3.23	20230607	2050	2.20	20230517	2165	-3.23	20230607	2050	2.20	20230517	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
89	20231017	091100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.16	0	0	2108	2101	2088	2081	2068	2105	2085	6	625	100	1460	5	1	5880000	123	-116.39	1.71	12	0.00	-18.00	1222.00	2165	20230607	-3.23	2050	20230517	2.20	2165	-3.23	20230607	2050	2.20	20230517	2165	-3.23	20230607	2050	2.20	20230517	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
90	20231016	161056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	1860515	892	3878.26	2075	2095	2075	2715	1465	2090	2085.78	0.16	0	0	2100	2095	2085	2080	2070	2097	2082	6	625	100	1460	5	1	5880000	123	-116.39	1.71	12	0.02	-18.00	1222.00	2165	20230607	-3.23	2050	20230517	2.20	2165	-3.23	20230607	2050	2.20	20230517	2165	-3.23	20230607	2050	2.20	20230517	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
91	20231016	151057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	1860515	892	3878.26	2075	2095	2075	2715	1465	2090	2085.78	0.16	0	0	2100	2095	2085	2080	2070	2097	2082	6	625	100	1460	5	1	5880000	123	-116.39	1.71	12	0.02	-18.00	1222.00	2165	20230607	-3.23	2050	20230517	2.20	2165	-3.23	20230607	2050	2.20	20230517	2165	-3.23	20230607	2050	2.20	20230517	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
92	20231016	141058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1839565	882	3834.78	2075	2090	2075	2715	1465	2090	2085.67	0.16	0	0	2100	2095	2085	2080	2070	2097	2082	6	625	100	1460	5	1	5880000	123	-116.11	1.71	12	0.02	-18.00	1222.00	2165	20230607	-3.46	2050	20230517	1.95	2165	-3.46	20230607	2050	1.95	20230517	2165	-3.46	20230607	2050	1.95	20230517	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
93	20231016	131050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	325790	157	682.61	2075	2090	2075	2715	1465	2090	2075.10	0.16	0	0	2100	2095	2085	2080	2070	2097	2082	6	625	100	1460	5	1	5880000	123	-116.11	1.71	12	0.00	-18.00	1222.00	2165	20230607	-3.46	2050	20230517	1.95	2165	-3.46	20230607	2050	1.95	20230517	2165	-3.46	20230607	2050	1.95	20230517	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
94	20231016	121052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	325790	157	682.61	2075	2090	2075	2715	1465	2090	2075.10	0.16	0	0	2100	2095	2085	2080	2070	2097	2082	6	625	100	1460	5	1	5880000	123	-116.11	1.71	12	0.00	-18.00	1222.00	2165	20230607	-3.46	2050	20230517	1.95	2165	-3.46	20230607	2050	1.95	20230517	2165	-3.46	20230607	2050	1.95	20230517	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
95	20231016	111045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	124500	60	260.87	2075	2075	2075	2715	1465	2090	2075.00	0.16	0	0	2100	2095	2085	2080	2070	2097	2082	6	625	100	1460	5	1	5880000	122	-115.28	1.70	12	0.00	-18.00	1222.00	2165	20230607	-4.16	2050	20230517	1.22	2165	-4.16	20230607	2050	1.22	20230517	2165	-4.16	20230607	2050	1.22	20230517	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
96	20231016	101038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.16	0	0	2100	2095	2085	2080	2070	2097	2082	6	625	100	1460	5	1	5880000	123	-116.11	1.71	12	0.00	-18.00	1222.00	2165	20230607	-3.46	2050	20230517	1.95	2165	-3.46	20230607	2050	1.95	20230517	2165	-3.46	20230607	2050	1.95	20230517	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
97	20231016	091041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.16	0	0	2100	2095	2085	2080	2070	2097	2082	6	625	100	1460	5	1	5880000	123	-116.11	1.71	12	0.00	-18.00	1222.00	2165	20230607	-3.46	2050	20230517	1.95	2165	-3.46	20230607	2050	1.95	20230517	2165	-3.46	20230607	2050	1.95	20230517	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
98	20231012	161116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	6646060	3201	15.69	2070	2080	2070	2690	1450	2070	2076.24	0.16	0	0	2090	2080	2070	2060	2050	2080	2060	6	620	100	1440	5	1	5880000	122	-115.56	1.70	12	0.05	-18.00	1222.00	2165	20230607	-3.93	2050	20230517	1.46	2165	-3.93	20230607	2050	1.46	20230517	2165	-3.93	20230607	2050	1.46	20230517	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
99	20231012	151048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	5980460	2881	14.12	2070	2080	2070	2690	1450	2070	2075.83	0.16	0	0	2090	2080	2070	2060	2050	2080	2060	6	620	100	1440	5	1	5880000	122	-115.56	1.70	12	0.05	-18.00	1222.00	2165	20230607	-3.93	2050	20230517	1.46	2165	-3.93	20230607	2050	1.46	20230517	2165	-3.93	20230607	2050	1.46	20230517	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
100	20231012	141052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	2488140	1202	5.89	2070	2070	2070	2690	1450	2070	2070.00	0.16	0	0	2090	2080	2070	2060	2050	2080	2060	6	620	100	1440	5	1	5880000	122	-115.00	1.69	12	0.02	-18.00	1222.00	2165	20230607	-4.39	2050	20230517	0.98	2165	-4.39	20230607	2050	0.98	20230517	2165	-4.39	20230607	2050	0.98	20230517	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
101	20231012	131052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	2426040	1172	5.75	2070	2070	2070	2690	1450	2070	2070.00	0.16	0	0	2090	2080	2070	2060	2050	2080	2060	6	620	100	1440	5	1	5880000	122	-115.00	1.69	12	0.02	-18.00	1222.00	2165	20230607	-4.39	2050	20230517	0.98	2165	-4.39	20230607	2050	0.98	20230517	2165	-4.39	20230607	2050	0.98	20230517	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
102	20231012	121103	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	0.16	0	0	2090	2080	2070	2060	2050	2080	2060	6	620	100	1440	5	1	5880000	122	-115.00	1.69	12	0.00	-18.00	1222.00	2165	20230607	-4.39	2050	20230517	0.98	2165	-4.39	20230607	2050	0.98	20230517	2165	-4.39	20230607	2050	0.98	20230517	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
103	20231012	111101	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	0.16	0	0	2090	2080	2070	2060	2050	2080	2060	6	620	100	1440	5	1	5880000	122	-115.00	1.69	12	0.00	-18.00	1222.00	2165	20230607	-4.39	2050	20230517	0.98	2165	-4.39	20230607	2050	0.98	20230517	2165	-4.39	20230607	2050	0.98	20230517	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
104	20231012	101052	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	0.16	0	0	2090	2080	2070	2060	2050	2080	2060	6	620	100	1440	5	1	5880000	122	-115.00	1.69	12	0.00	-18.00	1222.00	2165	20230607	-4.39	2050	20230517	0.98	2165	-4.39	20230607	2050	0.98	20230517	2165	-4.39	20230607	2050	0.98	20230517	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
105	20231012	091100	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	0.16	0	0	2090	2080	2070	2060	2050	2080	2060	6	620	100	1440	5	1	5880000	122	-115.00	1.69	12	0.00	-18.00	1222.00	2165	20230607	-4.39	2050	20230517	0.98	2165	-4.39	20230607	2050	0.98	20230517	2165	-4.39	20230607	2050	0.98	20230517	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
106	20231011	161047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	42196830	20399	553.12	2070	2080	2060	2680	1450	2065	2068.57	0.16	0	-13221	2078	2071	2063	2056	2048	2067	2052	6	615	100	1440	5	1	5880000	122	-115.00	1.69	12	0.35	-18.00	1222.00	2165	20230607	-4.39	2050	20230517	0.98	2165	-4.39	20230607	2050	0.98	20230517	2165	-4.39	20230607	2050	0.98	20230517	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
107	20231011	151054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	35996130	17389	471.50	2070	2080	2070	2680	1450	2065	2070.05	0.16	0	-13211	2078	2071	2063	2056	2048	2067	2052	6	615	100	1440	5	1	5880000	122	-115.00	1.69	12	0.30	-18.00	1222.00	2165	20230607	-4.39	2050	20230517	0.98	2165	-4.39	20230607	2050	0.98	20230517	2165	-4.39	20230607	2050	0.98	20230517	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
108	20231011	141056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	30986730	14969	405.88	2070	2080	2070	2680	1450	2065	2070.06	0.16	0	-12792	2078	2071	2063	2056	2048	2067	2052	6	615	100	1440	5	1	5880000	122	-115.00	1.69	12	0.25	-18.00	1222.00	2165	20230607	-4.39	2050	20230517	0.98	2165	-4.39	20230607	2050	0.98	20230517	2165	-4.39	20230607	2050	0.98	20230517	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
109	20231011	131044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	11154060	5388	146.10	2070	2080	2070	2680	1450	2065	2070.17	0.16	0	-3360	2078	2071	2063	2056	2048	2067	2052	6	615	100	1440	5	1	5880000	122	-115.00	1.69	12	0.09	-18.00	1222.00	2165	20230607	-4.39	2050	20230517	0.98	2165	-4.39	20230607	2050	0.98	20230517	2165	-4.39	20230607	2050	0.98	20230517	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
110	20231011	121105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	11154060	5388	146.10	2070	2080	2070	2680	1450	2065	2070.17	0.16	0	-3360	2078	2071	2063	2056	2048	2067	2052	6	615	100	1440	5	1	5880000	122	-115.00	1.69	12	0.09	-18.00	1222.00	2165	20230607	-4.39	2050	20230517	0.98	2165	-4.39	20230607	2050	0.98	20230517	2165	-4.39	20230607	2050	0.98	20230517	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
111	20231011	111059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	11154060	5388	146.10	2070	2080	2070	2680	1450	2065	2070.17	0.16	0	-3360	2078	2071	2063	2056	2048	2067	2052	6	615	100	1440	5	1	5880000	122	-115.00	1.69	12	0.09	-18.00	1222.00	2165	20230607	-4.39	2050	20230517	0.98	2165	-4.39	20230607	2050	0.98	20230517	2165	-4.39	20230607	2050	0.98	20230517	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
112	20231011	101051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	6562800	3170	85.95	2070	2080	2070	2680	1450	2065	2070.28	0.16	0	-1600	2078	2071	2063	2056	2048	2067	2052	6	615	100	1440	5	1	5880000	122	-115.00	1.69	12	0.05	-18.00	1222.00	2165	20230607	-4.39	2050	20230517	0.98	2165	-4.39	20230607	2050	0.98	20230517	2165	-4.39	20230607	2050	0.98	20230517	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
113	20231011	091053	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	0.16	0	0	2078	2071	2063	2056	2048	2067	2052	6	615	100	1440	5	1	5880000	121	-114.72	1.69	12	0.00	-18.00	1222.00	2165	20230607	-4.62	2050	20230517	0.73	2165	-4.62	20230607	2050	0.73	20230517	2165	-4.62	20230607	2050	0.73	20230517	0.00	N	446840	100	5 억		9585	N	N	0	N	00	N
114	20231010	161657	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	7597925	3688	242.15	2070	2070	2055	2680	1450	2065	2060.17	0.16	0	-794	2085	2075	2070	2060	2055	2072	2057	6	615	100	1440	5	1	5880000	121	-114.72	1.69	12	0.06	-18.00	1222.00	2165	20230607	-4.62	2050	20230517	0.73	2165	-4.62	20230607	2050	0.73	20230517	2165	-4.62	20230607	2050	0.73	20230517	0.00	N	446840	100	5 억		9629	N	N	0	N	00	N
115	20231010	151039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	7597925	3688	242.15	2070	2070	2055	2680	1450	2065	2060.17	0.16	0	-794	2085	2075	2070	2060	2055	2072	2057	6	615	100	1440	5	1	5880000	121	-114.72	1.69	12	0.06	-18.00	1222.00	2165	20230607	-4.62	2050	20230517	0.73	2165	-4.62	20230607	2050	0.73	20230517	2165	-4.62	20230607	2050	0.73	20230517	0.00	N	446840	100	5 억		9629	N	N	0	N	00	N
116	20231010	141045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	5522040	2678	175.84	2070	2070	2060	2680	1450	2065	2062.00	0.16	0	-793	2085	2075	2070	2060	2055	2072	2057	6	615	100	1440	5	1	5880000	121	-114.72	1.69	12	0.05	-18.00	1222.00	2165	20230607	-4.62	2050	20230517	0.73	2165	-4.62	20230607	2050	0.73	20230517	2165	-4.62	20230607	2050	0.73	20230517	0.00	N	446840	100	5 억		9629	N	N	0	N	00	N
117	20231010	131038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	5458125	2647	173.80	2070	2070	2060	2680	1450	2065	2062.00	0.16	0	-793	2085	2075	2070	2060	2055	2072	2057	6	615	100	1440	5	1	5880000	121	-114.72	1.69	12	0.05	-18.00	1222.00	2165	20230607	-4.62	2050	20230517	0.73	2165	-4.62	20230607	2050	0.73	20230517	2165	-4.62	20230607	2050	0.73	20230517	0.00	N	446840	100	5 억		9629	N	N	0	N	00	N
118	20231010	121035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	5456060	2646	173.74	2070	2070	2060	2680	1450	2065	2062.00	0.16	0	-793	2085	2075	2070	2060	2055	2072	2057	6	615	100	1440	5	1	5880000	121	-114.44	1.69	12	0.04	-18.00	1222.00	2165	20230607	-4.85	2050	20230517	0.49	2165	-4.85	20230607	2050	0.49	20230517	2165	-4.85	20230607	2050	0.49	20230517	0.00	N	446840	100	5 억		9629	N	N	0	N	00	N
119	20231010	111016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	4156200	2015	132.30	2070	2070	2060	2680	1450	2065	2062.63	0.16	0	-793	2085	2075	2070	2060	2055	2072	2057	6	615	100	1440	5	1	5880000	121	-114.72	1.69	12	0.03	-18.00	1222.00	2165	20230607	-4.62	2050	20230517	0.73	2165	-4.62	20230607	2050	0.73	20230517	2165	-4.62	20230607	2050	0.73	20230517	0.00	N	446840	100	5 억		9629	N	N	0	N	00	N
120	20231010	101027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	2481485	1204	79.05	2070	2070	2060	2680	1450	2065	2061.03	0.16	0	-43	2085	2075	2070	2060	2055	2072	2057	6	615	100	1440	5	1	5880000	121	-114.72	1.69	12	0.02	-18.00	1222.00	2165	20230607	-4.62	2050	20230517	0.73	2165	-4.62	20230607	2050	0.73	20230517	2165	-4.62	20230607	2050	0.73	20230517	0.00	N	446840	100	5 억		9629	N	N	0	N	00	N
121	20231010	091021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	93150	45	2.95	2070	2070	2070	2680	1450	2065	2070.00	0.16	0	0	2085	2075	2070	2060	2055	2072	2057	6	615	100	1440	5	1	5880000	122	-115.00	1.69	12	0.00	-18.00	1222.00	2165	20230607	-4.39	2050	20230517	0.98	2165	-4.39	20230607	2050	0.98	20230517	2165	-4.39	20230607	2050	0.98	20230517	0.00	N	446840	100	5 억		9629	N	N	0	N	00	N
122	20231006	161030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	3145260	1523	359.20	2065	2080	2065	2690	1450	2070	2065.17	0.16	0	-1	2083	2076	2073	2066	2063	2075	2065	6	620	100	1440	5	1	5880000	121	-114.72	1.69	12	0.03	-18.00	1222.00	2165	20230607	-4.62	2050	20230517	0.73	2165	-4.62	20230607	2050	0.73	20230517	2165	-4.62	20230607	2050	0.73	20230517	0.00	N	446840	100	5 억		9630	N	N	0	N	00	N
123	20231006	151014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	3044075	1474	347.64	2065	2080	2065	2690	1450	2070	2065.18	0.16	0	-1	2083	2076	2073	2066	2063	2075	2065	6	620	100	1440	5	1	5880000	121	-114.72	1.69	12	0.03	-18.00	1222.00	2165	20230607	-4.62	2050	20230517	0.73	2165	-4.62	20230607	2050	0.73	20230517	2165	-4.62	20230607	2050	0.73	20230517	0.00	N	446840	100	5 억		9630	N	N	0	N	00	N
124	20231006	141017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	3044075	1474	347.64	2065	2080	2065	2690	1450	2070	2065.18	0.16	0	-1	2083	2076	2073	2066	2063	2075	2065	6	620	100	1440	5	1	5880000	121	-114.72	1.69	12	0.03	-18.00	1222.00	2165	20230607	-4.62	2050	20230517	0.73	2165	-4.62	20230607	2050	0.73	20230517	2165	-4.62	20230607	2050	0.73	20230517	0.00	N	446840	100	5 억		9630	N	N	0	N	00	N
125	20231006	131004	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	3044075	1474	347.64	2065	2080	2065	2690	1450	2070	2065.18	0.16	0	-1	2083	2076	2073	2066	2063	2075	2065	6	620	100	1440	5	1	5880000	121	-114.72	1.69	12	0.03	-18.00	1222.00	2165	20230607	-4.62	2050	20230517	0.73	2165	-4.62	20230607	2050	0.73	20230517	2165	-4.62	20230607	2050	0.73	20230517	0.00	N	446840	100	5 억		9630	N	N	0	N	00	N
126	20231006	121005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	3023425	1464	345.28	2065	2080	2065	2690	1450	2070	2065.18	0.16	0	-1	2083	2076	2073	2066	2063	2075	2065	6	620	100	1440	5	1	5880000	121	-114.72	1.69	12	0.02	-18.00	1222.00	2165	20230607	-4.62	2050	20230517	0.73	2165	-4.62	20230607	2050	0.73	20230517	2165	-4.62	20230607	2050	0.73	20230517	0.00	N	446840	100	5 억		9630	N	N	0	N	00	N
127	20231006	110956	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	3000710	1453	342.69	2065	2080	2065	2690	1450	2070	2065.18	0.16	0	-1	2083	2076	2073	2066	2063	2075	2065	6	620	100	1440	5	1	5880000	121	-114.72	1.69	12	0.02	-18.00	1222.00	2165	20230607	-4.62	2050	20230517	0.73	2165	-4.62	20230607	2050	0.73	20230517	2165	-4.62	20230607	2050	0.73	20230517	0.00	N	446840	100	5 억		9630	N	N	0	N	00	N
128	20231006	101002	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	1137815	551	129.95	2065	2065	2065	2690	1450	2070	2065.00	0.16	0	0	2083	2076	2073	2066	2063	2075	2065	6	620	100	1440	5	1	5880000	121	-114.72	1.69	12	0.01	-18.00	1222.00	2165	20230607	-4.62	2050	20230517	0.73	2165	-4.62	20230607	2050	0.73	20230517	2165	-4.62	20230607	2050	0.73	20230517	0.00	N	446840	100	5 억		9630	N	N	0	N	00	N
129	20231006	090955	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	0.16	0	0	2083	2076	2073	2066	2063	2075	2065	6	620	100	1440	5	1	5880000	122	-115.00	1.69	12	0.00	-18.00	1222.00	2165	20230607	-4.39	2050	20230517	0.98	2165	-4.39	20230607	2050	0.98	20230517	2165	-4.39	20230607	2050	0.98	20230517	0.00	N	446840	100	5 억		9630	N	N	0	N	00	N