KissMeData/426550/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	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	111455180	51372	41.98	2190	2225	2150	2845	1535	2190	2169.07	1.75	0	-1640	2366	2277	2231	2142	2096	2255	2120	5	655	100	1570	5	1	5080000	112	-182.92	1.07	12	1.01	-12.00	2042.00	2970	20231013	-26.09	2100	20231020	4.52	2970	-26.09	20231013	2100	4.52	20231020	2970	-26.09	20231013	2000	9.75	20221110	0.19	N	426550	100	5 억		89019	N	N	0	N	00	N
3	20231031	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	108611085	50075	40.92	2190	2225	2150	2845	1535	2190	2168.97	1.75	0	-1826	2366	2277	2231	2142	2096	2255	2120	5	655	100	1570	5	1	5080000	112	-182.92	1.07	12	0.99	-12.00	2042.00	2970	20231013	-26.09	2100	20231020	4.52	2970	-26.09	20231013	2100	4.52	20231020	2970	-26.09	20231013	2000	9.75	20221110	0.19	N	426550	100	5 억		89019	N	N	0	N	00	N
4	20231031	141325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-25	5	-1.14	91887530	42347	34.61	2190	2225	2150	2845	1535	2190	2169.87	1.75	0	-1549	2366	2277	2231	2142	2096	2255	2120	5	655	100	1570	5	1	5080000	110	-180.42	1.06	12	0.83	-12.00	2042.00	2970	20231013	-27.10	2100	20231020	3.10	2970	-27.10	20231013	2100	3.10	20231020	2970	-27.10	20231013	2000	8.25	20221110	0.19	N	426550	100	5 억		89019	N	N	0	N	00	N
5	20231031	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	70206990	32298	26.39	2190	2225	2150	2845	1535	2190	2173.73	1.75	0	-1454	2366	2277	2231	2142	2096	2255	2120	5	655	100	1570	5	1	5080000	110	-180.83	1.06	12	0.64	-12.00	2042.00	2970	20231013	-26.94	2100	20231020	3.33	2970	-26.94	20231013	2100	3.33	20231020	2970	-26.94	20231013	2000	8.50	20221110	0.19	N	426550	100	5 억		89019	N	N	0	N	00	N
6	20231031	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	15	2	0.68	36736365	16791	13.72	2190	2225	2170	2845	1535	2190	2187.86	1.75	0	-1012	2366	2277	2231	2142	2096	2255	2120	5	655	100	1570	5	1	5080000	112	-183.75	1.08	12	0.33	-12.00	2042.00	2970	20231013	-25.76	2100	20231020	5.00	2970	-25.76	20231013	2100	5.00	20231020	2970	-25.76	20231013	2000	10.25	20221110	0.19	N	426550	100	5 억		89019	N	N	0	N	00	N
7	20231031	111346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	28601440	13076	10.69	2190	2225	2170	2845	1535	2190	2187.32	1.75	0	-172	2366	2277	2231	2142	2096	2255	2120	5	655	100	1570	5	1	5080000	111	-182.08	1.07	12	0.26	-12.00	2042.00	2970	20231013	-26.43	2100	20231020	4.05	2970	-26.43	20231013	2100	4.05	20231020	2970	-26.43	20231013	2000	9.25	20221110	0.19	N	426550	100	5 억		89019	N	N	0	N	00	N
8	20231031	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	19251680	8786	7.18	2190	2225	2175	2845	1535	2190	2191.18	1.75	0	256	2366	2277	2231	2142	2096	2255	2120	5	655	100	1570	5	1	5080000	112	-183.33	1.08	12	0.17	-12.00	2042.00	2970	20231013	-25.93	2100	20231020	4.76	2970	-25.93	20231013	2100	4.76	20231020	2970	-25.93	20231013	2000	10.00	20221110	0.19	N	426550	100	5 억		89019	N	N	0	N	00	N
9	20231031	091326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	5602835	2566	2.10	2190	2200	2180	2845	1535	2190	2183.49	1.75	0	787	2366	2277	2231	2142	2096	2255	2120	5	655	100	1570	5	1	5080000	111	-182.50	1.07	12	0.05	-12.00	2042.00	2970	20231013	-26.26	2100	20231020	4.29	2970	-26.26	20231013	2100	4.29	20231020	2970	-26.26	20231013	2000	9.50	20221110	0.19	N	426550	100	5 억		89019	N	N	0	N	00	N
10	20231030	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-115	5	-4.99	272458880	121979	122.44	2295	2320	2185	2995	1615	2305	2234.68	1.67	0	3425	2441	2372	2306	2237	2171	2407	2272	5	690	100	1650	5	1	5080000	111	-182.50	1.07	12	2.40	-12.00	2042.00	2970	20231013	-26.26	2100	20231020	4.29	2970	-26.26	20231013	2100	4.29	20231020	2970	-26.26	20231013	2000	9.50	20221110	0.13	N	426550	100	5 억		85028	N	N	0	N	00	N
11	20231030	151228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-95	5	-4.12	248547815	111075	111.49	2295	2320	2185	2995	1615	2305	2237.66	1.67	0	7529	2441	2372	2306	2237	2171	2407	2272	5	690	100	1650	5	1	5080000	112	-184.17	1.08	12	2.19	-12.00	2042.00	2970	20231013	-25.59	2100	20231020	5.24	2970	-25.59	20231013	2100	5.24	20231020	2970	-25.59	20231013	2000	10.50	20221110	0.13	N	426550	100	5 억		85028	N	N	0	N	00	N
12	20231030	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-65	5	-2.82	123756690	54405	54.61	2295	2320	2220	2995	1615	2305	2274.73	1.67	0	2036	2441	2372	2306	2237	2171	2407	2272	5	690	100	1650	5	1	5080000	114	-186.67	1.10	12	1.07	-12.00	2042.00	2970	20231013	-24.58	2100	20231020	6.67	2970	-24.58	20231013	2100	6.67	20231020	2970	-24.58	20231013	2000	12.00	20221110	0.13	N	426550	100	5 억		85028	N	N	0	N	00	N
13	20231030	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-15	5	-0.65	68857585	30039	30.15	2295	2320	2275	2995	1615	2305	2292.27	1.67	0	-963	2441	2372	2306	2237	2171	2407	2272	5	690	100	1650	5	1	5080000	116	-190.83	1.12	12	0.59	-12.00	2042.00	2970	20231013	-22.90	2100	20231020	9.05	2970	-22.90	20231013	2100	9.05	20231020	2970	-22.90	20231013	2000	14.50	20221110	0.13	N	426550	100	5 억		85028	N	N	0	N	00	N
14	20231030	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-10	5	-0.43	64802200	28263	28.37	2295	2320	2275	2995	1615	2305	2292.83	1.67	0	-759	2441	2372	2306	2237	2171	2407	2272	5	690	100	1650	5	1	5080000	117	-191.25	1.12	12	0.56	-12.00	2042.00	2970	20231013	-22.73	2100	20231020	9.29	2970	-22.73	20231013	2100	9.29	20231020	2970	-22.73	20231013	2000	14.75	20221110	0.13	N	426550	100	5 억		85028	N	N	0	N	00	N
15	20231030	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	5	2	0.22	53029425	23094	23.18	2295	2320	2275	2995	1615	2305	2296.24	1.67	0	-724	2441	2372	2306	2237	2171	2407	2272	5	690	100	1650	5	1	5080000	117	-192.50	1.13	12	0.45	-12.00	2042.00	2970	20231013	-22.22	2100	20231020	10.00	2970	-22.22	20231013	2100	10.00	20231020	2970	-22.22	20231013	2000	15.50	20221110	0.13	N	426550	100	5 억		85028	N	N	0	N	00	N
16	20231030	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-10	5	-0.43	51556240	22454	22.54	2295	2320	2275	2995	1615	2305	2296.08	1.67	0	-722	2441	2372	2306	2237	2171	2407	2272	5	690	100	1650	5	1	5080000	117	-191.25	1.12	12	0.44	-12.00	2042.00	2970	20231013	-22.73	2100	20231020	9.29	2970	-22.73	20231013	2100	9.29	20231020	2970	-22.73	20231013	2000	14.75	20221110	0.13	N	426550	100	5 억		85028	N	N	0	N	00	N
17	20231030	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-20	5	-0.87	7630745	3310	3.32	2295	2320	2275	2995	1615	2305	2305.36	1.67	0	-215	2441	2372	2306	2237	2171	2407	2272	5	690	100	1650	5	1	5080000	116	-190.42	1.12	12	0.07	-12.00	2042.00	2970	20231013	-23.06	2100	20231020	8.81	2970	-23.06	20231013	2100	8.81	20231020	2970	-23.06	20231013	2000	14.25	20221110	0.13	N	426550	100	5 억		85028	N	N	0	N	00	N
18	20231027	161113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	5	2	0.22	227271050	98632	207.97	2275	2375	2240	2990	1610	2300	2304.23	1.78	0	-5624	2416	2357	2301	2242	2186	2387	2272	5	690	100	1650	5	1	5080000	117	-192.08	1.13	12	1.94	-12.00	2042.00	2970	20231013	-22.39	2100	20231020	9.76	2970	-22.39	20231013	2100	9.76	20231020	2970	-22.39	20231013	2000	15.25	20221110	0.13	N	426550	100	5 억		90652	N	N	0	N	00	N
19	20231027	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-35	5	-1.52	171027410	73969	155.96	2275	2375	2240	2990	1610	2300	2312.15	1.78	0	-5570	2416	2357	2301	2242	2186	2387	2272	5	690	100	1650	5	1	5080000	115	-188.75	1.11	12	1.46	-12.00	2042.00	2970	20231013	-23.74	2100	20231020	7.86	2970	-23.74	20231013	2100	7.86	20231020	2970	-23.74	20231013	2000	13.25	20221110	0.13	N	426550	100	5 억		90652	N	N	0	N	00	N
20	20231027	141217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	136438655	58629	123.62	2275	2375	2260	2990	1610	2300	2327.15	1.78	0	-5289	2416	2357	2301	2242	2186	2387	2272	5	690	100	1650	5	1	5080000	117	-191.25	1.12	12	1.15	-12.00	2042.00	2970	20231013	-22.73	2100	20231020	9.29	2970	-22.73	20231013	2100	9.29	20231020	2970	-22.73	20231013	2000	14.75	20221110	0.13	N	426550	100	5 억		90652	N	N	0	N	00	N
21	20231027	131205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	116944310	50091	105.62	2275	2375	2275	2990	1610	2300	2334.64	1.78	0	-4895	2416	2357	2301	2242	2186	2387	2272	5	690	100	1650	5	1	5080000	117	-191.67	1.13	12	0.99	-12.00	2042.00	2970	20231013	-22.56	2100	20231020	9.52	2970	-22.56	20231013	2100	9.52	20231020	2970	-22.56	20231013	2000	15.00	20221110	0.13	N	426550	100	5 억		90652	N	N	0	N	00	N
22	20231027	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	20	2	0.87	108228475	46309	97.64	2275	2375	2275	2990	1610	2300	2337.09	1.78	0	-4746	2416	2357	2301	2242	2186	2387	2272	5	690	100	1650	5	1	5080000	118	-193.33	1.14	12	0.91	-12.00	2042.00	2970	20231013	-21.89	2100	20231020	10.48	2970	-21.89	20231013	2100	10.48	20231020	2970	-21.89	20231013	2000	16.00	20221110	0.13	N	426550	100	5 억		90652	N	N	0	N	00	N
23	20231027	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	45	2	1.96	99865650	42720	90.08	2275	2375	2275	2990	1610	2300	2337.68	1.78	0	-4742	2416	2357	2301	2242	2186	2387	2272	5	690	100	1650	5	1	5080000	119	-195.42	1.15	12	0.84	-12.00	2042.00	2970	20231013	-21.04	2100	20231020	11.67	2970	-21.04	20231013	2100	11.67	20231020	2970	-21.04	20231013	2000	17.25	20221110	0.13	N	426550	100	5 억		90652	N	N	0	N	00	N
24	20231027	101213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	30	2	1.30	19693320	8522	17.97	2275	2330	2275	2990	1610	2300	2310.88	1.78	0	-844	2416	2357	2301	2242	2186	2387	2272	5	690	100	1650	5	1	5080000	118	-194.17	1.14	12	0.17	-12.00	2042.00	2970	20231013	-21.55	2100	20231020	10.95	2970	-21.55	20231013	2100	10.95	20231020	2970	-21.55	20231013	2000	16.50	20221110	0.13	N	426550	100	5 억		90652	N	N	0	N	00	N
25	20231027	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	25	2	1.09	5440200	2366	4.99	2275	2330	2275	2990	1610	2300	2299.32	1.78	0	-286	2416	2357	2301	2242	2186	2387	2272	5	690	100	1650	5	1	5080000	118	-193.75	1.14	12	0.05	-12.00	2042.00	2970	20231013	-21.72	2100	20231020	10.71	2970	-21.72	20231013	2100	10.71	20231020	2970	-21.72	20231013	2000	16.25	20221110	0.13	N	426550	100	5 억		90652	N	N	0	N	00	N
26	20231026	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	108948705	47427	42.03	2270	2360	2245	2990	1610	2300	2297.19	1.86	0	-3706	2410	2355	2290	2235	2170	2382	2262	5	690	100	1650	5	1	5080000	117	-191.67	1.13	12	0.93	-12.00	2042.00	2970	20231013	-22.56	2100	20231020	9.52	2970	-22.56	20231013	2100	9.52	20231020	2970	-22.56	20231013	2000	15.00	20221110	0.17	N	426550	100	5 억		94358	N	N	0	N	00	N
27	20231026	151157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	106232405	46246	40.98	2270	2360	2245	2990	1610	2300	2297.12	1.86	0	-3706	2410	2355	2290	2235	2170	2382	2262	5	690	100	1650	5	1	5080000	117	-191.67	1.13	12	0.91	-12.00	2042.00	2970	20231013	-22.56	2100	20231020	9.52	2970	-22.56	20231013	2100	9.52	20231020	2970	-22.56	20231013	2000	15.00	20221110	0.17	N	426550	100	5 억		94358	N	N	0	N	00	N
28	20231026	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	101503600	44182	39.15	2270	2360	2245	2990	1610	2300	2297.40	1.86	0	-3600	2410	2355	2290	2235	2170	2382	2262	5	690	100	1650	5	1	5080000	117	-191.67	1.13	12	0.87	-12.00	2042.00	2970	20231013	-22.56	2100	20231020	9.52	2970	-22.56	20231013	2100	9.52	20231020	2970	-22.56	20231013	2000	15.00	20221110	0.17	N	426550	100	5 억		94358	N	N	0	N	00	N
29	20231026	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	10	2	0.43	100741220	43849	38.86	2270	2360	2245	2990	1610	2300	2297.46	1.86	0	-3591	2410	2355	2290	2235	2170	2382	2262	5	690	100	1650	5	1	5080000	117	-192.50	1.13	12	0.86	-12.00	2042.00	2970	20231013	-22.22	2100	20231020	10.00	2970	-22.22	20231013	2100	10.00	20231020	2970	-22.22	20231013	2000	15.50	20221110	0.17	N	426550	100	5 억		94358	N	N	0	N	00	N
30	20231026	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	10	2	0.43	100125750	43582	38.62	2270	2360	2245	2990	1610	2300	2297.41	1.86	0	-3561	2410	2355	2290	2235	2170	2382	2262	5	690	100	1650	5	1	5080000	117	-192.50	1.13	12	0.86	-12.00	2042.00	2970	20231013	-22.22	2100	20231020	10.00	2970	-22.22	20231013	2100	10.00	20231020	2970	-22.22	20231013	2000	15.50	20221110	0.17	N	426550	100	5 억		94358	N	N	0	N	00	N
31	20231026	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	10	2	0.43	93352430	40632	36.01	2270	2360	2245	2990	1610	2300	2297.51	1.86	0	-3335	2410	2355	2290	2235	2170	2382	2262	5	690	100	1650	5	1	5080000	117	-192.50	1.13	12	0.80	-12.00	2042.00	2970	20231013	-22.22	2100	20231020	10.00	2970	-22.22	20231013	2100	10.00	20231020	2970	-22.22	20231013	2000	15.50	20221110	0.17	N	426550	100	5 억		94358	N	N	0	N	00	N
32	20231026	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-10	5	-0.43	41349740	18242	16.17	2270	2300	2245	2990	1610	2300	2266.73	1.86	0	-1281	2410	2355	2290	2235	2170	2382	2262	5	690	100	1650	5	1	5080000	116	-190.83	1.12	12	0.36	-12.00	2042.00	2970	20231013	-22.90	2100	20231020	9.05	2970	-22.90	20231013	2100	9.05	20231020	2970	-22.90	20231013	2000	14.50	20221110	0.17	N	426550	100	5 억		94358	N	N	0	N	00	N
33	20231026	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-35	5	-1.52	16088645	7147	6.33	2270	2300	2245	2990	1610	2300	2251.10	1.86	0	-167	2410	2355	2290	2235	2170	2382	2262	5	690	100	1650	5	1	5080000	115	-188.75	1.11	12	0.14	-12.00	2042.00	2970	20231013	-23.74	2100	20231020	7.86	2970	-23.74	20231013	2100	7.86	20231020	2970	-23.74	20231013	2000	13.25	20221110	0.17	N	426550	100	5 억		94358	N	N	0	N	00	N
34	20231025	161201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	35	2	1.55	258044425	112839	126.74	2265	2345	2225	2940	1590	2265	2286.78	1.86	0	5	2361	2312	2256	2207	2151	2285	2180	5	675	100	1630	5	1	5080000	117	-191.67	1.13	12	2.22	-12.00	2042.00	2970	20231013	-22.56	2100	20231020	9.52	2970	-22.56	20231013	2100	9.52	20231020	2970	-22.56	20231013	2000	15.00	20221110	0.25	N	426550	100	5 억		94353	N	N	0	N	00	N
35	20231025	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	50	2	2.21	245649265	107456	120.69	2265	2345	2225	2940	1590	2265	2286.05	1.86	0	85	2361	2312	2256	2207	2151	2285	2180	5	675	100	1630	5	1	5080000	118	-192.92	1.13	12	2.12	-12.00	2042.00	2970	20231013	-22.05	2100	20231020	10.24	2970	-22.05	20231013	2100	10.24	20231020	2970	-22.05	20231013	2000	15.75	20221110	0.25	N	426550	100	5 억		94353	N	N	0	N	00	N
36	20231025	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	25	2	1.10	147771675	65178	73.20	2265	2300	2225	2940	1590	2265	2267.20	1.86	0	-1173	2361	2312	2256	2207	2151	2285	2180	5	675	100	1630	5	1	5080000	116	-190.83	1.12	12	1.28	-12.00	2042.00	2970	20231013	-22.90	2100	20231020	9.05	2970	-22.90	20231013	2100	9.05	20231020	2970	-22.90	20231013	2000	14.50	20221110	0.25	N	426550	100	5 억		94353	N	N	0	N	00	N
37	20231025	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-10	5	-0.44	129697385	57209	64.25	2265	2300	2225	2940	1590	2265	2267.08	1.86	0	-1377	2361	2312	2256	2207	2151	2285	2180	5	675	100	1630	5	1	5080000	115	-187.92	1.10	12	1.13	-12.00	2042.00	2970	20231013	-24.07	2100	20231020	7.38	2970	-24.07	20231013	2100	7.38	20231020	2970	-24.07	20231013	2000	12.75	20221110	0.25	N	426550	100	5 억		94353	N	N	0	N	00	N
38	20231025	121159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	97931185	43182	48.50	2265	2300	2225	2940	1590	2265	2267.87	1.86	0	-1024	2361	2312	2256	2207	2151	2285	2180	5	675	100	1630	5	1	5080000	115	-188.75	1.11	12	0.85	-12.00	2042.00	2970	20231013	-23.74	2100	20231020	7.86	2970	-23.74	20231013	2100	7.86	20231020	2970	-23.74	20231013	2000	13.25	20221110	0.25	N	426550	100	5 억		94353	N	N	0	N	00	N
39	20231025	111159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	20	2	0.88	80977080	35726	40.13	2265	2300	2225	2940	1590	2265	2266.61	1.86	0	-946	2361	2312	2256	2207	2151	2285	2180	5	675	100	1630	5	1	5080000	116	-190.42	1.12	12	0.70	-12.00	2042.00	2970	20231013	-23.06	2100	20231020	8.81	2970	-23.06	20231013	2100	8.81	20231020	2970	-23.06	20231013	2000	14.25	20221110	0.25	N	426550	100	5 억		94353	N	N	0	N	00	N
40	20231025	101201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	5	2	0.22	40206470	17882	20.08	2265	2280	2225	2940	1590	2265	2248.43	1.86	0	-618	2361	2312	2256	2207	2151	2285	2180	5	675	100	1630	5	1	5080000	115	-189.17	1.11	12	0.35	-12.00	2042.00	2970	20231013	-23.57	2100	20231020	8.10	2970	-23.57	20231013	2100	8.10	20231020	2970	-23.57	20231013	2000	13.50	20221110	0.25	N	426550	100	5 억		94353	N	N	0	N	00	N
41	20231025	091155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	15	2	0.66	7934920	3511	3.94	2265	2280	2250	2940	1590	2265	2260.02	1.86	0	-305	2361	2312	2256	2207	2151	2285	2180	5	675	100	1630	5	1	5080000	116	-190.00	1.12	12	0.07	-12.00	2042.00	2970	20231013	-23.23	2100	20231020	8.57	2970	-23.23	20231013	2100	8.57	20231020	2970	-23.23	20231013	2000	14.00	20221110	0.25	N	426550	100	5 억		94353	N	N	0	N	00	N
42	20231024	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-10	5	-0.44	195583315	87140	53.82	2295	2305	2200	2955	1595	2275	2244.47	1.93	0	-3702	2408	2341	2268	2201	2128	2375	2235	5	680	100	1630	5	1	5080000	115	-188.75	1.11	12	1.72	-12.00	2042.00	2970	20231013	-23.74	2100	20231020	7.86	2970	-23.74	20231013	2100	7.86	20231020	2970	-23.74	20231013	2000	13.25	20221110	0.22	N	426550	100	5 억		98055	N	N	0	N	00	N
43	20231024	151148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-25	5	-1.10	186614770	83164	51.37	2295	2305	2200	2955	1595	2275	2243.94	1.93	0	-3583	2408	2341	2268	2201	2128	2375	2235	5	680	100	1630	5	1	5080000	114	-187.50	1.10	12	1.64	-12.00	2042.00	2970	20231013	-24.24	2100	20231020	7.14	2970	-24.24	20231013	2100	7.14	20231020	2970	-24.24	20231013	2000	12.50	20221110	0.22	N	426550	100	5 억		98055	N	N	0	N	00	N
44	20231024	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-30	5	-1.32	163191310	72728	44.92	2295	2305	2200	2955	1595	2275	2243.86	1.93	0	-3356	2408	2341	2268	2201	2128	2375	2235	5	680	100	1630	5	1	5080000	114	-187.08	1.10	12	1.43	-12.00	2042.00	2970	20231013	-24.41	2100	20231020	6.90	2970	-24.41	20231013	2100	6.90	20231020	2970	-24.41	20231013	2000	12.25	20221110	0.22	N	426550	100	5 억		98055	N	N	0	N	00	N
45	20231024	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-40	5	-1.76	142245020	63361	39.14	2295	2305	2200	2955	1595	2275	2244.99	1.93	0	-3148	2408	2341	2268	2201	2128	2375	2235	5	680	100	1630	5	1	5080000	114	-186.25	1.09	12	1.25	-12.00	2042.00	2970	20231013	-24.75	2100	20231020	6.43	2970	-24.75	20231013	2100	6.43	20231020	2970	-24.75	20231013	2000	11.75	20221110	0.22	N	426550	100	5 억		98055	N	N	0	N	00	N
46	20231024	121147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-50	5	-2.20	115726785	51542	31.84	2295	2305	2200	2955	1595	2275	2245.29	1.93	0	-2850	2408	2341	2268	2201	2128	2375	2235	5	680	100	1630	5	1	5080000	113	-185.42	1.09	12	1.01	-12.00	2042.00	2970	20231013	-25.08	2100	20231020	5.95	2970	-25.08	20231013	2100	5.95	20231020	2970	-25.08	20231013	2000	11.25	20221110	0.22	N	426550	100	5 억		98055	N	N	0	N	00	N
47	20231024	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-50	5	-2.20	110424515	49158	30.36	2295	2305	2200	2955	1595	2275	2246.32	1.93	0	-2828	2408	2341	2268	2201	2128	2375	2235	5	680	100	1630	5	1	5080000	113	-185.42	1.09	12	0.97	-12.00	2042.00	2970	20231013	-25.08	2100	20231020	5.95	2970	-25.08	20231013	2100	5.95	20231020	2970	-25.08	20231013	2000	11.25	20221110	0.22	N	426550	100	5 억		98055	N	N	0	N	00	N
48	20231024	101132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-50	5	-2.20	87428965	38760	23.94	2295	2305	2200	2955	1595	2275	2255.65	1.93	0	-1223	2408	2341	2268	2201	2128	2375	2235	5	680	100	1630	5	1	5080000	113	-185.42	1.09	12	0.76	-12.00	2042.00	2970	20231013	-25.08	2100	20231020	5.95	2970	-25.08	20231013	2100	5.95	20231020	2970	-25.08	20231013	2000	11.25	20221110	0.22	N	426550	100	5 억		98055	N	N	0	N	00	N
49	20231024	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	5	2	0.22	3530585	1551	0.96	2295	2295	2270	2955	1595	2275	2276.33	1.93	0	-76	2408	2341	2268	2201	2128	2375	2235	5	680	100	1630	5	1	5080000	116	-190.00	1.12	12	0.03	-12.00	2042.00	2970	20231013	-23.23	2100	20231020	8.57	2970	-23.23	20231013	2100	8.57	20231020	2970	-23.23	20231013	2000	14.00	20221110	0.22	N	426550	100	5 억		98055	N	N	0	N	00	N
50	20231023	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	85	2	3.88	368143355	161897	39.48	2230	2335	2195	2845	1535	2190	2273.94	1.73	0	10179	2310	2250	2175	2115	2040	2212	2077	5	655	100	1570	5	1	5080000	116	-189.58	1.11	12	3.19	-12.00	2042.00	2970	20231013	-23.40	2100	20231020	8.33	2970	-23.40	20231013	2100	8.33	20231020	2970	-23.40	20231013	2000	13.75	20221110	0.29	N	426550	100	5 억		87876	N	N	0	N	00	N
51	20231023	151128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	80	2	3.65	355356115	156253	38.11	2230	2335	2195	2845	1535	2190	2274.24	1.73	0	10289	2310	2250	2175	2115	2040	2212	2077	5	655	100	1570	5	1	5080000	115	-189.17	1.11	12	3.08	-12.00	2042.00	2970	20231013	-23.57	2100	20231020	8.10	2970	-23.57	20231013	2100	8.10	20231020	2970	-23.57	20231013	2000	13.50	20221110	0.29	N	426550	100	5 억		87876	N	N	0	N	00	N
52	20231023	141125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	35	2	1.60	328681475	144295	35.19	2230	2335	2195	2845	1535	2190	2277.84	1.73	0	10356	2310	2250	2175	2115	2040	2212	2077	5	655	100	1570	5	1	5080000	113	-185.42	1.09	12	2.84	-12.00	2042.00	2970	20231013	-25.08	2100	20231020	5.95	2970	-25.08	20231013	2100	5.95	20231020	2970	-25.08	20231013	2000	11.25	20221110	0.29	N	426550	100	5 억		87876	N	N	0	N	00	N
53	20231023	131133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	70	2	3.20	303187500	132925	32.42	2230	2335	2195	2845	1535	2190	2280.89	1.73	0	10773	2310	2250	2175	2115	2040	2212	2077	5	655	100	1570	5	1	5080000	115	-188.33	1.11	12	2.62	-12.00	2042.00	2970	20231013	-23.91	2100	20231020	7.62	2970	-23.91	20231013	2100	7.62	20231020	2970	-23.91	20231013	2000	13.00	20221110	0.29	N	426550	100	5 억		87876	N	N	0	N	00	N
54	20231023	121121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	60	2	2.74	284459720	124640	30.40	2230	2335	2195	2845	1535	2190	2282.25	1.73	0	11027	2310	2250	2175	2115	2040	2212	2077	5	655	100	1570	5	1	5080000	114	-187.50	1.10	12	2.45	-12.00	2042.00	2970	20231013	-24.24	2100	20231020	7.14	2970	-24.24	20231013	2100	7.14	20231020	2970	-24.24	20231013	2000	12.50	20221110	0.29	N	426550	100	5 억		87876	N	N	0	N	00	N
55	20231023	111120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	95	2	4.34	164621190	72474	17.68	2230	2300	2195	2845	1535	2190	2271.45	1.73	0	9853	2310	2250	2175	2115	2040	2212	2077	5	655	100	1570	5	1	5080000	116	-190.42	1.12	12	1.43	-12.00	2042.00	2970	20231013	-23.06	2100	20231020	8.81	2970	-23.06	20231013	2100	8.81	20231020	2970	-23.06	20231013	2000	14.25	20221110	0.29	N	426550	100	5 억		87876	N	N	0	N	00	N
56	20231023	101112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	80	2	3.65	79084945	34984	8.53	2230	2290	2195	2845	1535	2190	2260.60	1.73	0	2326	2310	2250	2175	2115	2040	2212	2077	5	655	100	1570	5	1	5080000	115	-189.17	1.11	12	0.69	-12.00	2042.00	2970	20231013	-23.57	2100	20231020	8.10	2970	-23.57	20231013	2100	8.10	20231020	2970	-23.57	20231013	2000	13.50	20221110	0.29	N	426550	100	5 억		87876	N	N	0	N	00	N
57	20231023	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	15	2	0.68	13920870	6191	1.51	2230	2265	2205	2845	1535	2190	2248.57	1.73	0	-248	2310	2250	2175	2115	2040	2212	2077	5	655	100	1570	5	1	5080000	112	-183.75	1.08	12	0.12	-12.00	2042.00	2970	20231013	-25.76	2100	20231020	5.00	2970	-25.76	20231013	2100	5.00	20231020	2970	-25.76	20231013	2000	10.25	20221110	0.29	N	426550	100	5 억		87876	N	N	0	N	00	N
58	20231020	161116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-90	5	-3.95	890969570	409531	106.02	2230	2235	2100	2960	1600	2280	2175.55	1.09	0	32372	2560	2420	2340	2200	2120	2380	2160	5	680	100	1640	5	1	5080000	111	-182.50	1.07	12	8.06	-12.00	2042.00	2970	20231013	-26.26	2100	20231020	4.29	2970	-26.26	20231013	2100	4.29	20231020	2970	-26.26	20231013	2000	9.50	20221110	0.00	N	426550	100	5 억		55504	N	N	0	N	00	N
59	20231020	151113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-100	5	-4.39	878340525	403760	104.53	2230	2235	2100	2960	1600	2280	2175.40	1.09	0	31967	2560	2420	2340	2200	2120	2380	2160	5	680	100	1640	5	1	5080000	111	-181.67	1.07	12	7.95	-12.00	2042.00	2970	20231013	-26.60	2100	20231020	3.81	2970	-26.60	20231013	2100	3.81	20231020	2970	-26.60	20231013	2000	9.00	20221110	0.00	N	426550	100	5 억		55504	N	N	0	N	00	N
60	20231020	141127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-90	5	-3.95	814682905	374592	96.98	2230	2235	2100	2960	1600	2280	2174.85	1.09	0	29328	2560	2420	2340	2200	2120	2380	2160	5	680	100	1640	5	1	5080000	111	-182.50	1.07	12	7.37	-12.00	2042.00	2970	20231013	-26.26	2100	20231020	4.29	2970	-26.26	20231013	2100	4.29	20231020	2970	-26.26	20231013	2000	9.50	20221110	0.00	N	426550	100	5 억		55504	N	N	0	N	00	N
61	20231020	131057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-85	5	-3.73	749275745	344836	89.27	2230	2235	2100	2960	1600	2280	2172.85	1.09	0	27519	2560	2420	2340	2200	2120	2380	2160	5	680	100	1640	5	1	5080000	112	-182.92	1.07	12	6.79	-12.00	2042.00	2970	20231013	-26.09	2100	20231020	4.52	2970	-26.09	20231013	2100	4.52	20231020	2970	-26.09	20231013	2000	9.75	20221110	0.00	N	426550	100	5 억		55504	N	N	0	N	00	N
62	20231020	121107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-80	5	-3.51	722645720	332617	86.11	2230	2235	2100	2960	1600	2280	2172.61	1.09	0	27604	2560	2420	2340	2200	2120	2380	2160	5	680	100	1640	5	1	5080000	112	-183.33	1.08	12	6.55	-12.00	2042.00	2970	20231013	-25.93	2100	20231020	4.76	2970	-25.93	20231013	2100	4.76	20231020	2970	-25.93	20231013	2000	10.00	20221110	0.00	N	426550	100	5 억		55504	N	N	0	N	00	N
63	20231020	111119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-125	5	-5.48	687180435	316244	81.87	2230	2235	2100	2960	1600	2280	2172.94	1.09	0	27666	2560	2420	2340	2200	2120	2380	2160	5	680	100	1640	5	1	5080000	109	-179.58	1.06	12	6.23	-12.00	2042.00	2970	20231013	-27.44	2100	20231020	2.62	2970	-27.44	20231013	2100	2.62	20231020	2970	-27.44	20231013	2000	7.75	20221110	0.00	N	426550	100	5 억		55504	N	N	0	N	00	N
64	20231020	101110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-100	5	-4.39	443792690	202233	52.36	2230	2235	2165	2960	1600	2280	2194.46	1.09	0	11333	2560	2420	2340	2200	2120	2380	2160	5	680	100	1640	5	1	5080000	111	-181.67	1.07	12	3.98	-12.00	2042.00	2970	20231013	-26.60	2165	20231020	0.69	2970	-26.60	20231013	2165	0.69	20231020	2970	-26.60	20231013	2000	9.00	20221110	0.00	N	426550	100	5 억		55504	N	N	0	N	00	N
65	20231020	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-105	5	-4.61	217275140	98616	25.53	2230	2230	2165	2960	1600	2280	2203.24	1.09	0	6687	2560	2420	2340	2200	2120	2380	2160	5	680	100	1640	5	1	5080000	110	-181.25	1.07	12	1.94	-12.00	2042.00	2970	20231013	-26.77	2165	20231020	0.46	2970	-26.77	20231013	2165	0.46	20231020	2970	-26.77	20231013	2000	8.75	20221110	0.00	N	426550	100	5 억		55504	N	N	0	N	00	N
66	20231019	161107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-200	5	-8.06	886543085	378960	39.86	2455	2480	2260	3220	1740	2480	2338.65	0.93	0	8403	2910	2695	2540	2325	2170	2617	2247	5	740	100	1780	5	1	5080000	116	-190.00	1.12	12	7.46	-12.00	2042.00	2970	20231013	-23.23	2260	20231019	0.88	2970	-23.23	20231013	2260	0.88	20231019	2970	-23.23	20231013	2000	14.00	20221110	0.00	N	426550	100	5 억		47101	N	N	0	N	00	N
67	20231019	151053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-185	5	-7.46	819575380	349667	36.78	2455	2480	2260	3220	1740	2480	2342.70	0.93	0	7692	2910	2695	2540	2325	2170	2617	2247	5	740	100	1780	5	1	5080000	117	-191.25	1.12	12	6.88	-12.00	2042.00	2970	20231013	-22.73	2260	20231019	1.55	2970	-22.73	20231013	2260	1.55	20231019	2970	-22.73	20231013	2000	14.75	20221110	0.00	N	426550	100	5 억		47101	N	N	0	N	00	N
68	20231019	141110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-120	5	-4.84	465438470	195694	20.58	2455	2480	2325	3220	1740	2480	2376.82	0.93	0	2608	2910	2695	2540	2325	2170	2617	2247	5	740	100	1780	5	1	5080000	120	-196.67	1.16	12	3.85	-12.00	2042.00	2970	20231013	-20.54	2325	20231019	1.51	2970	-20.54	20231013	2325	1.51	20231019	2970	-20.54	20231013	2000	18.00	20221110	0.00	N	426550	100	5 억		47101	N	N	0	N	00	N
69	20231019	131100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-130	5	-5.24	446951395	187806	19.75	2455	2480	2325	3220	1740	2480	2378.23	0.93	0	2349	2910	2695	2540	2325	2170	2617	2247	5	740	100	1780	5	1	5080000	119	-195.83	1.15	12	3.70	-12.00	2042.00	2970	20231013	-20.88	2325	20231019	1.08	2970	-20.88	20231013	2325	1.08	20231019	2970	-20.88	20231013	2000	17.50	20221110	0.00	N	426550	100	5 억		47101	N	N	0	N	00	N
70	20231019	121108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-110	5	-4.44	421759715	177082	18.62	2455	2480	2325	3220	1740	2480	2380.03	0.93	0	2085	2910	2695	2540	2325	2170	2617	2247	5	740	100	1780	5	1	5080000	120	-197.50	1.16	12	3.49	-12.00	2042.00	2970	20231013	-20.20	2325	20231019	1.94	2970	-20.20	20231013	2325	1.94	20231019	2970	-20.20	20231013	2000	18.50	20221110	0.00	N	426550	100	5 억		47101	N	N	0	N	00	N
71	20231019	111059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-150	5	-6.05	375643480	157545	16.57	2455	2480	2325	3220	1740	2480	2382.50	0.93	0	1769	2910	2695	2540	2325	2170	2617	2247	5	740	100	1780	5	1	5080000	118	-194.17	1.14	12	3.10	-12.00	2042.00	2970	20231013	-21.55	2325	20231019	0.22	2970	-21.55	20231013	2325	0.22	20231019	2970	-21.55	20231013	2000	16.50	20221110	0.00	N	426550	100	5 억		47101	N	N	0	N	00	N
72	20231019	101056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-90	5	-3.63	176876595	73287	7.71	2455	2480	2375	3220	1740	2480	2410.64	0.93	0	1030	2910	2695	2540	2325	2170	2617	2247	5	740	100	1780	5	1	5080000	121	-199.17	1.17	12	1.44	-12.00	2042.00	2970	20231013	-19.53	2375	20231019	0.63	2970	-19.53	20231013	2375	0.63	20231019	2970	-19.53	20231013	2000	19.50	20221110	0.00	N	426550	100	5 억		47101	N	N	0	N	00	N
73	20231019	091104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-85	5	-3.43	38373865	15779	1.66	2455	2480	2395	3220	1740	2480	2420.68	0.93	0	1129	2910	2695	2540	2325	2170	2617	2247	5	740	100	1780	5	1	5080000	122	-199.58	1.17	12	0.31	-12.00	2042.00	2970	20231013	-19.36	2385	20231018	0.42	2970	-19.36	20231013	2385	0.42	20231018	2970	-19.36	20231013	2000	19.75	20221110	0.00	N	426550	100	5 억		47101	N	N	0	N	00	N
74	20231018	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	-275	5	-9.98	2365856535	946810	208.19	2710	2755	2385	3580	1930	2755	2498.89	1.36	0	-21830	2981	2867	2806	2692	2631	2837	2662	5	825	100	1980	5	1	5080000	126	-206.67	1.21	12	18.64	-12.00	2042.00	2970	20231013	-16.50	2385	20231018	3.98	2970	-16.50	20231013	2385	3.98	20231018	2970	-16.50	20231013	2000	24.00	20221110	0.00	N	426550	100	5 억		68931	N	N	0	N	00	N
75	20231018	151059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	-330	5	-11.98	2292012090	916803	201.59	2710	2755	2385	3580	1930	2755	2500.01	1.36	0	-22173	2981	2867	2806	2692	2631	2837	2662	5	825	100	1980	5	1	5080000	123	-202.08	1.19	12	18.05	-12.00	2042.00	2970	20231013	-18.35	2385	20231018	1.68	2970	-18.35	20231013	2385	1.68	20231018	2970	-18.35	20231013	2000	21.25	20221110	0.00	N	426550	100	5 억		68931	N	N	0	N	00	N
76	20231018	141043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	-320	5	-11.62	1954729530	776851	170.82	2710	2755	2395	3580	1930	2755	2516.22	1.36	0	-20601	2981	2867	2806	2692	2631	2837	2662	5	825	100	1980	5	1	5080000	124	-202.92	1.19	12	15.29	-12.00	2042.00	2970	20231013	-18.01	2395	20231018	1.67	2970	-18.01	20231013	2395	1.67	20231018	2970	-18.01	20231013	2000	21.75	20221110	0.00	N	426550	100	5 억		68931	N	N	0	N	00	N
77	20231018	131040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2500	-255	5	-9.26	1840791130	730580	160.64	2710	2755	2395	3580	1930	2755	2519.63	1.36	0	-18503	2981	2867	2806	2692	2631	2837	2662	5	825	100	1980	5	1	5080000	127	-208.33	1.22	12	14.38	-12.00	2042.00	2970	20231013	-15.82	2395	20231018	4.38	2970	-15.82	20231013	2395	4.38	20231018	2970	-15.82	20231013	2000	25.00	20221110	0.00	N	426550	100	5 억		68931	N	N	0	N	00	N
78	20231018	121101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2525	-230	5	-8.35	1784600400	708048	155.69	2710	2755	2395	3580	1930	2755	2520.45	1.36	0	-17451	2981	2867	2806	2692	2631	2837	2662	5	825	100	1980	5	1	5080000	128	-210.42	1.24	12	13.94	-12.00	2042.00	2970	20231013	-14.98	2395	20231018	5.43	2970	-14.98	20231013	2395	5.43	20231018	2970	-14.98	20231013	2000	26.25	20221110	0.00	N	426550	100	5 억		68931	N	N	0	N	00	N
79	20231018	111052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	-265	5	-9.62	1715170650	680395	149.61	2710	2755	2395	3580	1930	2755	2520.85	1.36	0	-15851	2981	2867	2806	2692	2631	2837	2662	5	825	100	1980	5	1	5080000	126	-207.50	1.22	12	13.39	-12.00	2042.00	2970	20231013	-16.16	2395	20231018	3.97	2970	-16.16	20231013	2395	3.97	20231018	2970	-16.16	20231013	2000	24.50	20221110	0.00	N	426550	100	5 억		68931	N	N	0	N	00	N
80	20231018	101104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	-265	5	-9.62	1038950845	405849	89.24	2710	2755	2405	3580	1930	2755	2559.94	1.36	0	-2677	2981	2867	2806	2692	2631	2837	2662	5	825	100	1980	5	1	5080000	126	-207.50	1.22	12	7.99	-12.00	2042.00	2970	20231013	-16.16	2405	20231018	3.53	2970	-16.16	20231013	2405	3.53	20231018	2970	-16.16	20231013	2000	24.50	20221110	0.00	N	426550	100	5 억		68931	N	N	0	N	00	N
81	20231018	091044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2695	-60	5	-2.18	58453425	21637	4.76	2710	2755	2680	3580	1930	2755	2701.55	1.36	0	2806	2981	2867	2806	2692	2631	2837	2662	5	825	100	1980	5	1	5080000	137	-224.58	1.32	12	0.43	-12.00	2042.00	2970	20231013	-9.26	2408	20221110	11.92	2970	-9.26	20231013	2462	9.46	20230102	2970	-9.26	20231013	2000	34.75	20221110	0.00	N	426550	100	5 억		68931	N	N	0	N	00	N
82	20231017	161049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2755	-85	5	-2.99	1290113075	454421	73.74	2855	2920	2745	3690	1990	2840	2839.10	1.15	0	10508	2980	2910	2805	2735	2630	2945	2770	5	850	100	2040	5	1	5080000	140	-229.58	1.35	12	8.95	-12.00	2042.00	2970	20231013	-7.24	2408	20221110	14.41	2970	-7.24	20231013	2462	11.90	20230102	2970	-7.24	20231013	2000	37.75	20221110	0.11	N	426550	100	5 억		58423	N	N	0	N	00	N
83	20231017	151057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2770	-70	5	-2.46	1252550115	440780	71.52	2855	2920	2745	3690	1990	2840	2841.67	1.15	0	11082	2980	2910	2805	2735	2630	2945	2770	5	850	100	2040	5	1	5080000	141	-230.83	1.36	12	8.68	-12.00	2042.00	2970	20231013	-6.73	2408	20221110	15.03	2970	-6.73	20231013	2462	12.51	20230102	2970	-6.73	20231013	2000	38.50	20221110	0.11	N	426550	100	5 억		58423	N	N	0	N	00	N
84	20231017	141059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2795	-45	5	-1.58	1060125630	371080	60.21	2855	2920	2765	3690	1990	2840	2856.87	1.15	0	11312	2980	2910	2805	2735	2630	2945	2770	5	850	100	2040	5	1	5080000	142	-232.92	1.37	12	7.30	-12.00	2042.00	2970	20231013	-5.89	2408	20221110	16.07	2970	-5.89	20231013	2462	13.53	20230102	2970	-5.89	20231013	2000	39.75	20221110	0.11	N	426550	100	5 억		58423	N	N	0	N	00	N
85	20231017	131050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2860	20	2	0.70	836561135	291292	47.27	2855	2920	2830	3690	1990	2840	2871.90	1.15	0	11739	2980	2910	2805	2735	2630	2945	2770	5	850	100	2040	5	1	5080000	145	-238.33	1.40	12	5.73	-12.00	2042.00	2970	20231013	-3.70	2408	20221110	18.77	2970	-3.70	20231013	2462	16.17	20230102	2970	-3.70	20231013	2000	43.00	20221110	0.11	N	426550	100	5 억		58423	N	N	0	N	00	N
86	20231017	121055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2865	25	2	0.88	765336070	266318	43.21	2855	2920	2830	3690	1990	2840	2873.77	1.15	0	10892	2980	2910	2805	2735	2630	2945	2770	5	850	100	2040	5	1	5080000	146	-238.75	1.40	12	5.24	-12.00	2042.00	2970	20231013	-3.54	2408	20221110	18.98	2970	-3.54	20231013	2462	16.37	20230102	2970	-3.54	20231013	2000	43.25	20221110	0.11	N	426550	100	5 억		58423	N	N	0	N	00	N
87	20231017	111044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2885	45	2	1.58	741638595	258071	41.88	2855	2920	2830	3690	1990	2840	2873.78	1.15	0	11022	2980	2910	2805	2735	2630	2945	2770	5	850	100	2040	5	1	5080000	147	-240.42	1.41	12	5.08	-12.00	2042.00	2970	20231013	-2.86	2408	20221110	19.81	2970	-2.86	20231013	2462	17.18	20230102	2970	-2.86	20231013	2000	44.25	20221110	0.11	N	426550	100	5 억		58423	N	N	0	N	00	N
88	20231017	101035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2885	45	2	1.58	424530140	147627	23.95	2855	2920	2830	3690	1990	2840	2875.69	1.15	0	2806	2980	2910	2805	2735	2630	2945	2770	5	850	100	2040	5	1	5080000	147	-240.42	1.41	12	2.91	-12.00	2042.00	2970	20231013	-2.86	2408	20221110	19.81	2970	-2.86	20231013	2462	17.18	20230102	2970	-2.86	20231013	2000	44.25	20221110	0.11	N	426550	100	5 억		58423	N	N	0	N	00	N
89	20231017	091049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2855	15	2	0.53	58996035	20716	3.36	2855	2885	2835	3690	1990	2840	2847.85	1.15	0	5491	2980	2910	2805	2735	2630	2945	2770	5	850	100	2040	5	1	5080000	145	-237.92	1.40	12	0.41	-12.00	2042.00	2970	20231013	-3.87	2408	20221110	18.56	2970	-3.87	20231013	2462	15.96	20230102	2970	-3.87	20231013	2000	42.75	20221110	0.11	N	426550	100	5 억		58423	N	N	0	N	00	N
90	20231016	161045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2840	95	2	3.46	1726693960	616215	26.85	2735	2875	2700	3565	1925	2745	2801.79	0.04	0	56448	3101	2922	2791	2612	2481	2857	2547	5	820	100	1970	5	1	5080000	144	-236.67	1.39	12	12.13	-12.00	2042.00	2970	20231013	-4.38	2408	20221110	17.94	2970	-4.38	20231013	2462	15.35	20230102	2970	-4.38	20231013	2000	42.00	20221110	0.11	N	426550	100	5 억		1975	N	N	0	N	00	N
91	20231016	151046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2845	100	2	3.64	1686294235	601957	26.23	2735	2875	2700	3565	1925	2745	2801.37	0.04	0	56203	3101	2922	2791	2612	2481	2857	2547	5	820	100	1970	5	1	5080000	145	-237.08	1.39	12	11.85	-12.00	2042.00	2970	20231013	-4.21	2408	20221110	18.15	2970	-4.21	20231013	2462	15.56	20230102	2970	-4.21	20231013	2000	42.25	20221110	0.11	N	426550	100	5 억		1975	N	N	0	N	00	N
92	20231016	141047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2835	90	2	3.28	1418533565	507161	22.10	2735	2875	2700	3565	1925	2745	2797.03	0.04	0	54739	3101	2922	2791	2612	2481	2857	2547	5	820	100	1970	5	1	5080000	144	-236.25	1.39	12	9.98	-12.00	2042.00	2970	20231013	-4.55	2408	20221110	17.73	2970	-4.55	20231013	2462	15.15	20230102	2970	-4.55	20231013	2000	41.75	20221110	0.11	N	426550	100	5 억		1975	N	N	0	N	00	N
93	20231016	131039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2820	75	2	2.73	1354148130	484574	21.12	2735	2875	2700	3565	1925	2745	2794.53	0.04	0	54410	3101	2922	2791	2612	2481	2857	2547	5	820	100	1970	5	1	5080000	143	-235.00	1.38	12	9.54	-12.00	2042.00	2970	20231013	-5.05	2408	20221110	17.11	2970	-5.05	20231013	2462	14.54	20230102	2970	-5.05	20231013	2000	41.00	20221110	0.11	N	426550	100	5 억		1975	N	N	0	N	00	N
94	20231016	121041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2830	85	2	3.10	1272319345	455638	19.86	2735	2875	2700	3565	1925	2745	2792.41	0.04	0	53682	3101	2922	2791	2612	2481	2857	2547	5	820	100	1970	5	1	5080000	144	-235.83	1.39	12	8.97	-12.00	2042.00	2970	20231013	-4.71	2408	20221110	17.52	2970	-4.71	20231013	2462	14.95	20230102	2970	-4.71	20231013	2000	41.50	20221110	0.11	N	426550	100	5 억		1975	N	N	0	N	00	N
95	20231016	111035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2850	105	2	3.83	1165192415	417879	18.21	2735	2875	2700	3565	1925	2745	2788.37	0.04	0	49668	3101	2922	2791	2612	2481	2857	2547	5	820	100	1970	5	1	5080000	145	-237.50	1.40	12	8.23	-12.00	2042.00	2970	20231013	-4.04	2408	20221110	18.36	2970	-4.04	20231013	2462	15.76	20230102	2970	-4.04	20231013	2000	42.50	20221110	0.11	N	426550	100	5 억		1975	N	N	0	N	00	N
96	20231016	101027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2815	70	2	2.55	927976175	334395	14.57	2735	2870	2700	3565	1925	2745	2775.11	0.04	0	37780	3101	2922	2791	2612	2481	2857	2547	5	820	100	1970	5	1	5080000	143	-234.58	1.38	12	6.58	-12.00	2042.00	2970	20231013	-5.22	2408	20221110	16.90	2970	-5.22	20231013	2462	14.34	20230102	2970	-5.22	20231013	2000	40.75	20221110	0.11	N	426550	100	5 억		1975	N	N	0	N	00	N
97	20231016	091031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2720	-25	5	-0.91	210611510	77048	3.36	2735	2780	2700	3565	1925	2745	2733.48	0.04	0	12897	3101	2922	2791	2612	2481	2857	2547	5	820	100	1970	5	1	5080000	138	-226.67	1.33	12	1.52	-12.00	2042.00	2970	20231013	-8.42	2408	20221110	12.96	2970	-8.42	20231013	2462	10.48	20230102	2970	-8.42	20231013	2000	36.00	20221110	0.11	N	426550	100	5 억		1975	N	N	0	N	00	N
98	20231012	161105	58	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	3020	1630	2325	0.00	0.09	0	0	2325	2325	2325	2325	2325	2325	2325	5	695	100	0	5	1	5080000	118	-193.75	1.14	12	0.00	-12.00	2042.00	2360	20230511	-1.48	2000	20221110	16.25	2360	-1.48	20230511	2045	13.69	20230102	2360	-1.48	20230511	2000	16.25	20221110	0.11	N	426550	100	5 억		4412	N	N	0	N	00	N
99	20231012	151038	58	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	3020	1630	2325	0.00	0.09	0	0	2325	2325	2325	2325	2325	2325	2325	5	695	100	0	5	1	5080000	118	-193.75	1.14	12	0.00	-12.00	2042.00	2360	20230511	-1.48	2000	20221110	16.25	2360	-1.48	20230511	2045	13.69	20230102	2360	-1.48	20230511	2000	16.25	20221110	0.11	N	426550	100	5 억		4412	N	N	0	N	00	N
100	20231012	141041	58	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	3020	1630	2325	0.00	0.09	0	0	2325	2325	2325	2325	2325	2325	2325	5	695	100	0	5	1	5080000	118	-193.75	1.14	12	0.00	-12.00	2042.00	2360	20230511	-1.48	2000	20221110	16.25	2360	-1.48	20230511	2045	13.69	20230102	2360	-1.48	20230511	2000	16.25	20221110	0.11	N	426550	100	5 억		4412	N	N	0	N	00	N
101	20231012	131041	58	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	3020	1630	2325	0.00	0.09	0	0	2325	2325	2325	2325	2325	2325	2325	5	695	100	0	5	1	5080000	118	-193.75	1.14	12	0.00	-12.00	2042.00	2360	20230511	-1.48	2000	20221110	16.25	2360	-1.48	20230511	2045	13.69	20230102	2360	-1.48	20230511	2000	16.25	20221110	0.11	N	426550	100	5 억		4412	N	N	0	N	00	N
102	20231012	121053	58	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	3020	1630	2325	0.00	0.09	0	0	2325	2325	2325	2325	2325	2325	2325	5	695	100	0	5	1	5080000	118	-193.75	1.14	12	0.00	-12.00	2042.00	2360	20230511	-1.48	2000	20221110	16.25	2360	-1.48	20230511	2045	13.69	20230102	2360	-1.48	20230511	2000	16.25	20221110	0.11	N	426550	100	5 억		4412	N	N	0	N	00	N
103	20231012	111049	58	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	3020	1630	2325	0.00	0.09	0	0	2325	2325	2325	2325	2325	2325	2325	5	695	100	0	5	1	5080000	118	-193.75	1.14	12	0.00	-12.00	2042.00	2360	20230511	-1.48	2000	20221110	16.25	2360	-1.48	20230511	2045	13.69	20230102	2360	-1.48	20230511	2000	16.25	20221110	0.11	N	426550	100	5 억		4412	N	N	0	N	00	N
104	20231012	101041	58	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	3020	1630	2325	0.00	0.09	0	0	2325	2325	2325	2325	2325	2325	2325	5	695	100	0	5	1	5080000	118	-193.75	1.14	12	0.00	-12.00	2042.00	2360	20230511	-1.48	2000	20221110	16.25	2360	-1.48	20230511	2045	13.69	20230102	2360	-1.48	20230511	2000	16.25	20221110	0.11	N	426550	100	5 억		4412	N	N	0	N	00	N
105	20231012	091049	58	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	3020	1630	2325	0.00	0.09	0	0	2325	2325	2325	2325	2325	2325	2325	5	695	100	0	5	1	5080000	118	-193.75	1.14	12	0.00	-12.00	2042.00	2360	20230511	-1.48	2000	20221110	16.25	2360	-1.48	20230511	2045	13.69	20230102	2360	-1.48	20230511	2000	16.25	20221110	0.11	N	426550	100	5 억		4412	N	N	0	N	00	N
106	20231011	161036	58	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	3020	1630	2325	0.00	0.09	0	0	2325	2325	2325	2325	2325	2325	2325	5	695	100	0	5	1	5080000	118	-193.75	1.14	12	0.00	-12.00	2042.00	2360	20230511	-1.48	2000	20221110	16.25	2360	-1.48	20230511	2045	13.69	20230102	2360	-1.48	20230511	2000	16.25	20221110	0.11	N	426550	100	5 억		4412	N	N	0	N	00	N
107	20231011	151043	58	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	3020	1630	2325	0.00	0.09	0	0	2325	2325	2325	2325	2325	2325	2325	5	695	100	0	5	1	5080000	118	-193.75	1.14	12	0.00	-12.00	2042.00	2360	20230511	-1.48	2000	20221110	16.25	2360	-1.48	20230511	2045	13.69	20230102	2360	-1.48	20230511	2000	16.25	20221110	0.11	N	426550	100	5 억		4412	N	N	0	N	00	N
108	20231011	141045	58	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	3020	1630	2325	0.00	0.09	0	0	2325	2325	2325	2325	2325	2325	2325	5	695	100	0	5	1	5080000	118	-193.75	1.14	12	0.00	-12.00	2042.00	2360	20230511	-1.48	2000	20221110	16.25	2360	-1.48	20230511	2045	13.69	20230102	2360	-1.48	20230511	2000	16.25	20221110	0.11	N	426550	100	5 억		4412	N	N	0	N	00	N
109	20231011	131034	58	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	3020	1630	2325	0.00	0.09	0	0	2325	2325	2325	2325	2325	2325	2325	5	695	100	0	5	1	5080000	118	-193.75	1.14	12	0.00	-12.00	2042.00	2360	20230511	-1.48	2000	20221110	16.25	2360	-1.48	20230511	2045	13.69	20230102	2360	-1.48	20230511	2000	16.25	20221110	0.11	N	426550	100	5 억		4412	N	N	0	N	00	N
110	20231011	121054	58	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	3020	1630	2325	0.00	0.09	0	0	2325	2325	2325	2325	2325	2325	2325	5	695	100	0	5	1	5080000	118	-193.75	1.14	12	0.00	-12.00	2042.00	2360	20230511	-1.48	2000	20221110	16.25	2360	-1.48	20230511	2045	13.69	20230102	2360	-1.48	20230511	2000	16.25	20221110	0.11	N	426550	100	5 억		4412	N	N	0	N	00	N
111	20231011	111048	58	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	3020	1630	2325	0.00	0.09	0	0	2325	2325	2325	2325	2325	2325	2325	5	695	100	0	5	1	5080000	118	-193.75	1.14	12	0.00	-12.00	2042.00	2360	20230511	-1.48	2000	20221110	16.25	2360	-1.48	20230511	2045	13.69	20230102	2360	-1.48	20230511	2000	16.25	20221110	0.11	N	426550	100	5 억		4412	N	N	0	N	00	N
112	20231011	101040	58	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	3020	1630	2325	0.00	0.09	0	0	2325	2325	2325	2325	2325	2325	2325	5	695	100	0	5	1	5080000	118	-193.75	1.14	12	0.00	-12.00	2042.00	2360	20230511	-1.48	2000	20221110	16.25	2360	-1.48	20230511	2045	13.69	20230102	2360	-1.48	20230511	2000	16.25	20221110	0.11	N	426550	100	5 억		4412	N	N	0	N	00	N
113	20231011	091042	58	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	3020	1630	2325	0.00	0.09	0	0	2325	2325	2325	2325	2325	2325	2325	5	695	100	0	5	1	5080000	118	-193.75	1.14	12	0.00	-12.00	2042.00	2360	20230511	-1.48	2000	20221110	16.25	2360	-1.48	20230511	2045	13.69	20230102	2360	-1.48	20230511	2000	16.25	20221110	0.11	N	426550	100	5 억		4412	N	N	0	N	00	N
114	20231010	161647	58	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	3020	1630	2325	0.00	0.09	0	0	2325	2325	2325	2325	2325	2325	2325	5	695	100	0	5	1	5080000	118	-193.75	1.14	12	0.00	-12.00	2042.00	2360	20230511	-1.48	2000	20221110	16.25	2360	-1.48	20230511	2045	13.69	20230102	2360	-1.48	20230511	2000	16.25	20221110	0.11	N	426550	100	5 억		4412	N	N	0	N	00	N
115	20231010	151028	58	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	3020	1630	2325	0.00	0.09	0	0	2325	2325	2325	2325	2325	2325	2325	5	695	100	0	5	1	5080000	118	-193.75	1.14	12	0.00	-12.00	2042.00	2360	20230511	-1.48	2000	20221110	16.25	2360	-1.48	20230511	2045	13.69	20230102	2360	-1.48	20230511	2000	16.25	20221110	0.11	N	426550	100	5 억		4412	N	N	0	N	00	N
116	20231010	141034	58	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	3020	1630	2325	0.00	0.09	0	0	2325	2325	2325	2325	2325	2325	2325	5	695	100	0	5	1	5080000	118	-193.75	1.14	12	0.00	-12.00	2042.00	2360	20230511	-1.48	2000	20221110	16.25	2360	-1.48	20230511	2045	13.69	20230102	2360	-1.48	20230511	2000	16.25	20221110	0.11	N	426550	100	5 억		4412	N	N	0	N	00	N
117	20231010	131028	58	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	3020	1630	2325	0.00	0.09	0	0	2325	2325	2325	2325	2325	2325	2325	5	695	100	0	5	1	5080000	118	-193.75	1.14	12	0.00	-12.00	2042.00	2360	20230511	-1.48	2000	20221110	16.25	2360	-1.48	20230511	2045	13.69	20230102	2360	-1.48	20230511	2000	16.25	20221110	0.11	N	426550	100	5 억		4412	N	N	0	N	00	N
118	20231010	121025	58	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	3020	1630	2325	0.00	0.09	0	0	2325	2325	2325	2325	2325	2325	2325	5	695	100	0	5	1	5080000	118	-193.75	1.14	12	0.00	-12.00	2042.00	2360	20230511	-1.48	2000	20221110	16.25	2360	-1.48	20230511	2045	13.69	20230102	2360	-1.48	20230511	2000	16.25	20221110	0.11	N	426550	100	5 억		4412	N	N	0	N	00	N
119	20231010	111007	58	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	3020	1630	2325	0.00	0.09	0	0	2325	2325	2325	2325	2325	2325	2325	5	695	100	0	5	1	5080000	118	-193.75	1.14	12	0.00	-12.00	2042.00	2360	20230511	-1.48	2000	20221110	16.25	2360	-1.48	20230511	2045	13.69	20230102	2360	-1.48	20230511	2000	16.25	20221110	0.11	N	426550	100	5 억		4412	N	N	0	N	00	N
120	20231010	101017	58	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	3020	1630	2325	0.00	0.09	0	0	2325	2325	2325	2325	2325	2325	2325	5	695	100	0	5	1	5080000	118	-193.75	1.14	12	0.00	-12.00	2042.00	2360	20230511	-1.48	2000	20221110	16.25	2360	-1.48	20230511	2045	13.69	20230102	2360	-1.48	20230511	2000	16.25	20221110	0.11	N	426550	100	5 억		4412	N	N	0	N	00	N
121	20231010	091010	58	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	3020	1630	2325	0.00	0.09	0	0	2325	2325	2325	2325	2325	2325	2325	5	695	100	0	5	1	5080000	118	-193.75	1.14	12	0.00	-12.00	2042.00	2360	20230511	-1.48	2000	20221110	16.25	2360	-1.48	20230511	2045	13.69	20230102	2360	-1.48	20230511	2000	16.25	20221110	0.11	N	426550	100	5 억		4412	N	N	0	N	00	N
122	20231006	161019	58	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	3020	1630	2325	0.00	0.09	0	0	2325	2325	2325	2325	2325	2325	2325	5	695	100	0	5	1	5080000	118	-193.75	1.14	12	0.00	-12.00	2042.00	2360	20230511	-1.48	2000	20221110	16.25	2360	-1.48	20230511	2045	13.69	20230102	2360	-1.48	20230511	2000	16.25	20221110	0.11	N	426550	100	5 억		4412	N	N	0	N	00	N
123	20231006	151005	58	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	3020	1630	2325	0.00	0.09	0	0	2325	2325	2325	2325	2325	2325	2325	5	695	100	0	5	1	5080000	118	-193.75	1.14	12	0.00	-12.00	2042.00	2360	20230511	-1.48	2000	20221110	16.25	2360	-1.48	20230511	2045	13.69	20230102	2360	-1.48	20230511	2000	16.25	20221110	0.11	N	426550	100	5 억		4412	N	N	0	N	00	N
124	20231006	141006	58	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	3020	1630	2325	0.00	0.09	0	0	2325	2325	2325	2325	2325	2325	2325	5	695	100	0	5	1	5080000	118	-193.75	1.14	12	0.00	-12.00	2042.00	2360	20230511	-1.48	2000	20221110	16.25	2360	-1.48	20230511	2045	13.69	20230102	2360	-1.48	20230511	2000	16.25	20221110	0.11	N	426550	100	5 억		4412	N	N	0	N	00	N
125	20231006	130955	58	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	3020	1630	2325	0.00	0.09	0	0	2325	2325	2325	2325	2325	2325	2325	5	695	100	0	5	1	5080000	118	-193.75	1.14	12	0.00	-12.00	2042.00	2360	20230511	-1.48	2000	20221110	16.25	2360	-1.48	20230511	2045	13.69	20230102	2360	-1.48	20230511	2000	16.25	20221110	0.11	N	426550	100	5 억		4412	N	N	0	N	00	N
126	20231006	120955	58	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	3020	1630	2325	0.00	0.09	0	0	2325	2325	2325	2325	2325	2325	2325	5	695	100	0	5	1	5080000	118	-193.75	1.14	12	0.00	-12.00	2042.00	2360	20230511	-1.48	2000	20221110	16.25	2360	-1.48	20230511	2045	13.69	20230102	2360	-1.48	20230511	2000	16.25	20221110	0.11	N	426550	100	5 억		4412	N	N	0	N	00	N
127	20231006	110946	58	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	3020	1630	2325	0.00	0.09	0	0	2325	2325	2325	2325	2325	2325	2325	5	695	100	0	5	1	5080000	118	-193.75	1.14	12	0.00	-12.00	2042.00	2360	20230511	-1.48	2000	20221110	16.25	2360	-1.48	20230511	2045	13.69	20230102	2360	-1.48	20230511	2000	16.25	20221110	0.11	N	426550	100	5 억		4412	N	N	0	N	00	N
128	20231006	100953	58	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	3020	1630	2325	0.00	0.09	0	0	2325	2325	2325	2325	2325	2325	2325	5	695	100	0	5	1	5080000	118	-193.75	1.14	12	0.00	-12.00	2042.00	2360	20230511	-1.48	2000	20221110	16.25	2360	-1.48	20230511	2045	13.69	20230102	2360	-1.48	20230511	2000	16.25	20221110	0.11	N	426550	100	5 억		4412	N	N	0	N	00	N
129	20231006	090945	58	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	3020	1630	2325	0.00	0.09	0	0	2325	2325	2325	2325	2325	2325	2325	5	695	100	0	5	1	5080000	118	-193.75	1.14	12	0.00	-12.00	2042.00	2360	20230511	-1.48	2000	20221110	16.25	2360	-1.48	20230511	2045	13.69	20230102	2360	-1.48	20230511	2000	16.25	20221110	0.11	N	426550	100	5 억		4412	N	N	0	N	00	N