KissMeData/211050/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	160949	57	100.00	KOSDAQ		금융	N	N	N	N		N	14400	450	2	3.23	509001330	35264	330.87	14070	14650	13850	18130	9770	13950	14434.02	1.58	0	7641	14456	14202	13906	13652	13356	14330	13780	51	4180	500	9760	10	1	10275960	1480	7.02	2.02	12	0.34	2052.00	7144.00	17000	20230616	-15.29	5970	20221028	141.21	17000	-15.29	20230616	6300	128.57	20230103	17000	-15.29	20230616	5980	140.80	20221031	1.94	N	211050	500	51 억		162241	N	N	0	N	00	N
3	20231031	150958	57	100.00	KOSDAQ		금융	N	N	N	N		N	14470	520	2	3.73	434520960	30094	282.36	14070	14650	13850	18130	9770	13950	14438.79	1.58	0	8585	14456	14202	13906	13652	13356	14330	13780	51	4180	500	9760	10	1	10275960	1487	7.05	2.03	12	0.29	2052.00	7144.00	17000	20230616	-14.88	5970	20221028	142.38	17000	-14.88	20230616	6300	129.68	20230103	17000	-14.88	20230616	5980	141.97	20221031	1.94	N	211050	500	51 억		162241	N	N	0	N	00	N
4	20231031	141008	57	100.00	KOSDAQ		금융	N	N	N	N		N	14460	510	2	3.66	404287270	28004	262.75	14070	14650	13850	18130	9770	13950	14436.77	1.58	0	7919	14456	14202	13906	13652	13356	14330	13780	51	4180	500	9760	10	1	10275960	1486	7.05	2.02	12	0.27	2052.00	7144.00	17000	20230616	-14.94	5970	20221028	142.21	17000	-14.94	20230616	6300	129.52	20230103	17000	-14.94	20230616	5980	141.81	20221031	1.94	N	211050	500	51 억		162241	N	N	0	N	00	N
5	20231031	130958	57	100.00	KOSDAQ		금융	N	N	N	N		N	14440	490	2	3.51	301364950	20894	196.04	14070	14650	13850	18130	9770	13950	14423.52	1.58	0	7632	14456	14202	13906	13652	13356	14330	13780	51	4180	500	9760	10	1	10275960	1484	7.04	2.02	12	0.20	2052.00	7144.00	17000	20230616	-15.06	5970	20221028	141.88	17000	-15.06	20230616	6300	129.21	20230103	17000	-15.06	20230616	5980	141.47	20221031	1.94	N	211050	500	51 억		162241	N	N	0	N	00	N
6	20231031	120958	57	100.00	KOSDAQ		금융	N	N	N	N		N	14460	510	2	3.66	284056470	19697	184.81	14070	14650	13850	18130	9770	13950	14421.31	1.58	0	7351	14456	14202	13906	13652	13356	14330	13780	51	4180	500	9760	10	1	10275960	1486	7.05	2.02	12	0.19	2052.00	7144.00	17000	20230616	-14.94	5970	20221028	142.21	17000	-14.94	20230616	6300	129.52	20230103	17000	-14.94	20230616	5980	141.81	20221031	1.94	N	211050	500	51 억		162241	N	N	0	N	00	N
7	20231031	111024	57	100.00	KOSDAQ		금융	N	N	N	N		N	14450	500	2	3.58	263395420	18269	171.41	14070	14650	13850	18130	9770	13950	14417.62	1.58	0	6441	14456	14202	13906	13652	13356	14330	13780	51	4180	500	9760	10	1	10275960	1485	7.04	2.02	12	0.18	2052.00	7144.00	17000	20230616	-15.00	5970	20221028	142.04	17000	-15.00	20230616	6300	129.37	20230103	17000	-15.00	20230616	5980	141.64	20221031	1.94	N	211050	500	51 억		162241	N	N	0	N	00	N
8	20231031	101006	57	100.00	KOSDAQ		금융	N	N	N	N		N	14430	480	2	3.44	63494070	4470	41.94	14070	14470	13850	18130	9770	13950	14204.49	1.58	0	2741	14456	14202	13906	13652	13356	14330	13780	51	4180	500	9760	10	1	10275960	1483	7.03	2.02	12	0.04	2052.00	7144.00	17000	20230616	-15.12	5970	20221028	141.71	17000	-15.12	20230616	6300	129.05	20230103	17000	-15.12	20230616	5980	141.30	20221031	1.94	N	211050	500	51 억		162241	N	N	0	N	00	N
9	20231031	091006	57	100.00	KOSDAQ		금융	N	N	N	N		N	14000	50	2	0.36	322980	23	0.22	14070	14070	14000	18130	9770	13950	14042.61	1.58	0	5	14456	14202	13906	13652	13356	14330	13780	51	4180	500	9760	10	1	10275960	1439	6.82	1.96	12	0.00	2052.00	7144.00	17000	20230616	-17.65	5970	20221028	134.51	17000	-17.65	20230616	6300	122.22	20230103	17000	-17.65	20230616	5980	134.11	20221031	1.94	N	211050	500	51 억		162241	N	N	0	N	00	N
10	20231030	160947	57	100.00	KOSDAQ		금융	N	N	N	N		N	13950	150	2	1.09	147246230	10558	102.19	13900	14160	13610	17940	9660	13800	13946.41	1.62	0	-3780	14300	14050	13910	13660	13520	13980	13590	51	4140	500	9660	10	1	10275960	1433	6.80	1.95	12	0.10	2052.00	7144.00	17000	20230616	-17.94	5970	20221028	133.67	17000	-17.94	20230616	6300	121.43	20230103	17000	-17.94	20230616	5980	133.28	20221031	1.94	N	211050	500	51 억		166825	N	N	0	N	00	N
11	20231030	150926	57	100.00	KOSDAQ		금융	N	N	N	N		N	13810	10	2	0.07	147148740	10551	102.12	13900	14160	13610	17940	9660	13800	13946.43	1.62	0	-3774	14300	14050	13910	13660	13520	13980	13590	51	4140	500	9660	10	1	10275960	1419	6.73	1.93	12	0.10	2052.00	7144.00	17000	20230616	-18.76	5970	20221028	131.32	17000	-18.76	20230616	6300	119.21	20230103	17000	-18.76	20230616	5980	130.94	20221031	1.94	N	211050	500	51 억		166825	N	N	0	N	00	N
12	20231030	140925	57	100.00	KOSDAQ		금융	N	N	N	N		N	13980	180	2	1.30	129803740	9311	90.12	13900	14160	13610	17940	9660	13800	13940.90	1.62	0	-2694	14300	14050	13910	13660	13520	13980	13590	51	4140	500	9660	10	1	10275960	1437	6.81	1.96	12	0.09	2052.00	7144.00	17000	20230616	-17.76	5970	20221028	134.17	17000	-17.76	20230616	6300	121.90	20230103	17000	-17.76	20230616	5980	133.78	20221031	1.94	N	211050	500	51 억		166825	N	N	0	N	00	N
13	20231030	130927	57	100.00	KOSDAQ		금융	N	N	N	N		N	14000	200	2	1.45	111985730	8037	77.79	13900	14160	13610	17940	9660	13800	13933.77	1.62	0	-2092	14300	14050	13910	13660	13520	13980	13590	51	4140	500	9660	10	1	10275960	1439	6.82	1.96	12	0.08	2052.00	7144.00	17000	20230616	-17.65	5970	20221028	134.51	17000	-17.65	20230616	6300	122.22	20230103	17000	-17.65	20230616	5980	134.11	20221031	1.94	N	211050	500	51 억		166825	N	N	0	N	00	N
14	20231030	120921	57	100.00	KOSDAQ		금융	N	N	N	N		N	13860	60	2	0.43	72992430	5249	50.80	13900	14160	13610	17940	9660	13800	13905.97	1.62	0	-536	14300	14050	13910	13660	13520	13980	13590	51	4140	500	9660	10	1	10275960	1424	6.75	1.94	12	0.05	2052.00	7144.00	17000	20230616	-18.47	5970	20221028	132.16	17000	-18.47	20230616	6300	120.00	20230103	17000	-18.47	20230616	5980	131.77	20221031	1.94	N	211050	500	51 억		166825	N	N	0	N	00	N
15	20231030	110921	57	100.00	KOSDAQ		금융	N	N	N	N		N	13940	140	2	1.01	44182100	3169	30.67	13900	14160	13610	17940	9660	13800	13941.97	1.62	0	184	14300	14050	13910	13660	13520	13980	13590	51	4140	500	9660	10	1	10275960	1432	6.79	1.95	12	0.03	2052.00	7144.00	17000	20230616	-18.00	5970	20221028	133.50	17000	-18.00	20230616	6300	121.27	20230103	17000	-18.00	20230616	5980	133.11	20221031	1.94	N	211050	500	51 억		166825	N	N	0	N	00	N
16	20231030	100918	57	100.00	KOSDAQ		금융	N	N	N	N		N	13800	0	3	0.00	14738870	1061	10.27	13900	14000	13610	17940	9660	13800	13891.49	1.62	0	183	14300	14050	13910	13660	13520	13980	13590	51	4140	500	9660	10	1	10275960	1418	6.73	1.93	12	0.01	2052.00	7144.00	17000	20230616	-18.82	5970	20221028	131.16	17000	-18.82	20230616	6300	119.05	20230103	17000	-18.82	20230616	5980	130.77	20221031	1.94	N	211050	500	51 억		166825	N	N	0	N	00	N
17	20231030	090917	57	100.00	KOSDAQ		금융	N	N	N	N		N	13610	-190	5	-1.38	1282500	93	0.90	13900	13900	13610	17940	9660	13800	13790.32	1.62	0	-92	14300	14050	13910	13660	13520	13980	13590	51	4140	500	9660	10	1	10275960	1399	6.63	1.91	12	0.00	2052.00	7144.00	17000	20230616	-19.94	5970	20221028	127.97	17000	-19.94	20230616	6300	116.03	20230103	17000	-19.94	20230616	5980	127.59	20221031	1.94	N	211050	500	51 억		166825	N	N	0	N	00	N
18	20231027	160849	57	100.00	KOSDAQ		금융	N	N	N	N		N	13800	-360	5	-2.54	143367510	10332	6.63	13830	14160	13770	18400	9920	14160	13876.07	1.64	0	-1204	14513	14336	13983	13806	13453	14425	13895	51	4240	500	9910	10	1	10275960	1418	6.73	1.93	12	0.10	2052.00	7144.00	17000	20230616	-18.82	5970	20221028	131.16	17000	-18.82	20230616	6300	119.05	20230103	17000	-18.82	20230616	5970	131.16	20221028	1.95	N	211050	500	51 억		168062	N	N	0	N	00	N
19	20231027	150919	57	100.00	KOSDAQ		금융	N	N	N	N		N	13930	-230	5	-1.62	127410670	9177	5.89	13830	14160	13770	18400	9920	14160	13883.70	1.64	0	-1000	14513	14336	13983	13806	13453	14425	13895	51	4240	500	9910	10	1	10275960	1431	6.79	1.95	12	0.09	2052.00	7144.00	17000	20230616	-18.06	5970	20221028	133.33	17000	-18.06	20230616	6300	121.11	20230103	17000	-18.06	20230616	5970	133.33	20221028	1.95	N	211050	500	51 억		168062	N	N	0	N	00	N
20	20231027	140917	57	100.00	KOSDAQ		금융	N	N	N	N		N	13870	-290	5	-2.05	85338560	6155	3.95	13830	14160	13770	18400	9920	14160	13864.92	1.64	0	-37	14513	14336	13983	13806	13453	14425	13895	51	4240	500	9910	10	1	10275960	1425	6.76	1.94	12	0.06	2052.00	7144.00	17000	20230616	-18.41	5970	20221028	132.33	17000	-18.41	20230616	6300	120.16	20230103	17000	-18.41	20230616	5970	132.33	20221028	1.95	N	211050	500	51 억		168062	N	N	0	N	00	N
21	20231027	130907	57	100.00	KOSDAQ		금융	N	N	N	N		N	13870	-290	5	-2.05	72915580	5255	3.37	13830	14160	13770	18400	9920	14160	13875.47	1.64	0	797	14513	14336	13983	13806	13453	14425	13895	51	4240	500	9910	10	1	10275960	1425	6.76	1.94	12	0.05	2052.00	7144.00	17000	20230616	-18.41	5970	20221028	132.33	17000	-18.41	20230616	6300	120.16	20230103	17000	-18.41	20230616	5970	132.33	20221028	1.95	N	211050	500	51 억		168062	N	N	0	N	00	N
22	20231027	120921	57	100.00	KOSDAQ		금융	N	N	N	N		N	13870	-290	5	-2.05	68871120	4962	3.19	13830	14160	13790	18400	9920	14160	13879.71	1.64	0	756	14513	14336	13983	13806	13453	14425	13895	51	4240	500	9910	10	1	10275960	1425	6.76	1.94	12	0.05	2052.00	7144.00	17000	20230616	-18.41	5970	20221028	132.33	17000	-18.41	20230616	6300	120.16	20230103	17000	-18.41	20230616	5970	132.33	20221028	1.95	N	211050	500	51 억		168062	N	N	0	N	00	N
23	20231027	110927	57	100.00	KOSDAQ		금융	N	N	N	N		N	13860	-300	5	-2.12	32193470	2308	1.48	13830	14160	13830	18400	9920	14160	13948.64	1.64	0	-475	14513	14336	13983	13806	13453	14425	13895	51	4240	500	9910	10	1	10275960	1424	6.75	1.94	12	0.02	2052.00	7144.00	17000	20230616	-18.47	5970	20221028	132.16	17000	-18.47	20230616	6300	120.00	20230103	17000	-18.47	20230616	5970	132.16	20221028	1.95	N	211050	500	51 억		168062	N	N	0	N	00	N
24	20231027	100916	57	100.00	KOSDAQ		금융	N	N	N	N		N	14000	-160	5	-1.13	8713950	622	0.40	13830	14160	13830	18400	9920	14160	14009.57	1.64	0	-429	14513	14336	13983	13806	13453	14425	13895	51	4240	500	9910	10	1	10275960	1439	6.82	1.96	12	0.01	2052.00	7144.00	17000	20230616	-17.65	5970	20221028	134.51	17000	-17.65	20230616	6300	122.22	20230103	17000	-17.65	20230616	5970	134.51	20221028	1.95	N	211050	500	51 억		168062	N	N	0	N	00	N
25	20231027	090916	57	100.00	KOSDAQ		금융	N	N	N	N		N	14110	-50	5	-0.35	292230	21	0.01	13830	14160	13830	18400	9920	14160	13915.71	1.64	0	-3	14513	14336	13983	13806	13453	14425	13895	51	4240	500	9910	10	1	10275960	1450	6.88	1.98	12	0.00	2052.00	7144.00	17000	20230616	-17.00	5970	20221028	136.35	17000	-17.00	20230616	6300	123.97	20230103	17000	-17.00	20230616	5970	136.35	20221028	1.95	N	211050	500	51 억		168062	N	N	0	N	00	N
26	20231026	160903	57	100.00	KOSDAQ		금융	N	N	N	N		N	14160	60	2	0.43	114783180	8360	40.32	13760	14160	13630	18330	9870	14100	13730.05	1.67	0	-4062	14906	14502	13896	13492	12886	14705	13695	51	4230	500	9870	10	1	10275960	1455	6.90	1.98	12	0.08	2052.00	7144.00	17000	20230616	-16.71	5970	20221028	137.19	17000	-16.71	20230616	6300	124.76	20230103	17000	-16.71	20230616	5970	137.19	20221028	2.20	N	211050	500	51 억		172118	N	N	0	N	00	N
27	20231026	150904	57	100.00	KOSDAQ		금융	N	N	N	N		N	13880	-220	5	-1.56	109648940	7992	38.55	13760	13950	13630	18330	9870	14100	13719.84	1.67	0	-4026	14906	14502	13896	13492	12886	14705	13695	51	4230	500	9870	10	1	10275960	1426	6.76	1.94	12	0.08	2052.00	7144.00	17000	20230616	-18.35	5970	20221028	132.50	17000	-18.35	20230616	6300	120.32	20230103	17000	-18.35	20230616	5970	132.50	20221028	2.20	N	211050	500	51 억		172118	N	N	0	N	00	N
28	20231026	140905	57	100.00	KOSDAQ		금융	N	N	N	N		N	13730	-370	5	-2.62	90154280	6568	31.68	13760	13950	13630	18330	9870	14100	13726.29	1.67	0	-3922	14906	14502	13896	13492	12886	14705	13695	51	4230	500	9870	10	1	10275960	1411	6.69	1.92	12	0.06	2052.00	7144.00	17000	20230616	-19.24	5970	20221028	129.98	17000	-19.24	20230616	6300	117.94	20230103	17000	-19.24	20230616	5970	129.98	20221028	2.20	N	211050	500	51 억		172118	N	N	0	N	00	N
29	20231026	130904	57	100.00	KOSDAQ		금융	N	N	N	N		N	13690	-410	5	-2.91	80556410	5867	28.30	13760	13950	13630	18330	9870	14100	13730.43	1.67	0	-3493	14906	14502	13896	13492	12886	14705	13695	51	4230	500	9870	10	1	10275960	1407	6.67	1.92	12	0.06	2052.00	7144.00	17000	20230616	-19.47	5970	20221028	129.31	17000	-19.47	20230616	6300	117.30	20230103	17000	-19.47	20230616	5970	129.31	20221028	2.20	N	211050	500	51 억		172118	N	N	0	N	00	N
30	20231026	120858	57	100.00	KOSDAQ		금융	N	N	N	N		N	13710	-390	5	-2.77	63470040	4619	22.28	13760	13950	13630	18330	9870	14100	13741.08	1.67	0	-3166	14906	14502	13896	13492	12886	14705	13695	51	4230	500	9870	10	1	10275960	1409	6.68	1.92	12	0.04	2052.00	7144.00	17000	20230616	-19.35	5970	20221028	129.65	17000	-19.35	20230616	6300	117.62	20230103	17000	-19.35	20230616	5970	129.65	20221028	2.20	N	211050	500	51 억		172118	N	N	0	N	00	N
31	20231026	110911	57	100.00	KOSDAQ		금융	N	N	N	N		N	13700	-400	5	-2.84	46798110	3401	16.40	13760	13950	13700	18330	9870	14100	13760.10	1.67	0	-2590	14906	14502	13896	13492	12886	14705	13695	51	4230	500	9870	10	1	10275960	1408	6.68	1.92	12	0.03	2052.00	7144.00	17000	20230616	-19.41	5970	20221028	129.48	17000	-19.41	20230616	6300	117.46	20230103	17000	-19.41	20230616	5970	129.48	20221028	2.20	N	211050	500	51 억		172118	N	N	0	N	00	N
32	20231026	100907	57	100.00	KOSDAQ		금융	N	N	N	N		N	13750	-350	5	-2.48	35855180	2604	12.56	13760	13950	13700	18330	9870	14100	13769.27	1.67	0	-1945	14906	14502	13896	13492	12886	14705	13695	51	4230	500	9870	10	1	10275960	1413	6.70	1.92	12	0.03	2052.00	7144.00	17000	20230616	-19.12	5970	20221028	130.32	17000	-19.12	20230616	6300	118.25	20230103	17000	-19.12	20230616	5970	130.32	20221028	2.20	N	211050	500	51 억		172118	N	N	0	N	00	N
33	20231026	090905	57	100.00	KOSDAQ		금융	N	N	N	N		N	13800	-300	5	-2.13	3784290	275	1.33	13760	13950	13750	18330	9870	14100	13761.05	1.67	0	36	14906	14502	13896	13492	12886	14705	13695	51	4230	500	9870	10	1	10275960	1418	6.73	1.93	12	0.00	2052.00	7144.00	17000	20230616	-18.82	5970	20221028	131.16	17000	-18.82	20230616	6300	119.05	20230103	17000	-18.82	20230616	5970	131.16	20221028	2.20	N	211050	500	51 억		172118	N	N	0	N	00	N
34	20231025	160906	57	100.00	KOSDAQ		금융	N	N	N	N		N	14100	800	2	6.02	290978110	20734	28.74	13290	14300	13290	17290	9310	13300	14033.86	1.64	0	3105	14660	13980	13410	12730	12160	14320	13070	51	3990	500	9310	10	1	10275960	1449	6.87	1.97	12	0.20	2052.00	7144.00	17000	20230616	-17.06	5970	20221028	136.18	17000	-17.06	20230616	6300	123.81	20230103	17000	-17.06	20230616	5970	136.18	20221028	2.25	N	211050	500	51 억		169013	N	N	0	N	00	N
35	20231025	150906	57	100.00	KOSDAQ		금융	N	N	N	N		N	14100	800	2	6.02	287045620	20455	28.36	13290	14300	13290	17290	9310	13300	14033.03	1.64	0	2937	14660	13980	13410	12730	12160	14320	13070	51	3990	500	9310	10	1	10275960	1449	6.87	1.97	12	0.20	2052.00	7144.00	17000	20230616	-17.06	5970	20221028	136.18	17000	-17.06	20230616	6300	123.81	20230103	17000	-17.06	20230616	5970	136.18	20221028	2.25	N	211050	500	51 억		169013	N	N	0	N	00	N
36	20231025	140900	57	100.00	KOSDAQ		금융	N	N	N	N		N	14080	780	2	5.86	260265510	18562	25.73	13290	14300	13290	17290	9310	13300	14021.42	1.64	0	2681	14660	13980	13410	12730	12160	14320	13070	51	3990	500	9310	10	1	10275960	1447	6.86	1.97	12	0.18	2052.00	7144.00	17000	20230616	-17.18	5970	20221028	135.85	17000	-17.18	20230616	6300	123.49	20230103	17000	-17.18	20230616	5970	135.85	20221028	2.25	N	211050	500	51 억		169013	N	N	0	N	00	N
37	20231025	130902	57	100.00	KOSDAQ		금융	N	N	N	N		N	14080	780	2	5.86	252308840	17999	24.95	13290	14300	13290	17290	9310	13300	14017.94	1.64	0	3008	14660	13980	13410	12730	12160	14320	13070	51	3990	500	9310	10	1	10275960	1447	6.86	1.97	12	0.18	2052.00	7144.00	17000	20230616	-17.18	5970	20221028	135.85	17000	-17.18	20230616	6300	123.49	20230103	17000	-17.18	20230616	5970	135.85	20221028	2.25	N	211050	500	51 억		169013	N	N	0	N	00	N
38	20231025	120903	57	100.00	KOSDAQ		금융	N	N	N	N		N	14180	880	2	6.62	231984820	16559	22.96	13290	14300	13290	17290	9310	13300	14009.59	1.64	0	3065	14660	13980	13410	12730	12160	14320	13070	51	3990	500	9310	10	1	10275960	1457	6.91	1.98	12	0.16	2052.00	7144.00	17000	20230616	-16.59	5970	20221028	137.52	17000	-16.59	20230616	6300	125.08	20230103	17000	-16.59	20230616	5970	137.52	20221028	2.25	N	211050	500	51 억		169013	N	N	0	N	00	N
39	20231025	110905	57	100.00	KOSDAQ		금융	N	N	N	N		N	13850	550	2	4.14	153420310	11028	15.29	13290	14250	13290	17290	9310	13300	13911.89	1.64	0	3678	14660	13980	13410	12730	12160	14320	13070	51	3990	500	9310	10	1	10275960	1423	6.75	1.94	12	0.11	2052.00	7144.00	17000	20230616	-18.53	5970	20221028	131.99	17000	-18.53	20230616	6300	119.84	20230103	17000	-18.53	20230616	5970	131.99	20221028	2.25	N	211050	500	51 억		169013	N	N	0	N	00	N
40	20231025	100906	57	100.00	KOSDAQ		금융	N	N	N	N		N	14040	740	2	5.56	92772640	6726	9.32	13290	14080	13290	17290	9310	13300	13793.14	1.64	0	2180	14660	13980	13410	12730	12160	14320	13070	51	3990	500	9310	10	1	10275960	1443	6.84	1.97	12	0.07	2052.00	7144.00	17000	20230616	-17.41	5970	20221028	135.18	17000	-17.41	20230616	6300	122.86	20230103	17000	-17.41	20230616	5970	135.18	20221028	2.25	N	211050	500	51 억		169013	N	N	0	N	00	N
41	20231025	090901	57	100.00	KOSDAQ		금융	N	N	N	N		N	13730	430	2	3.23	18751640	1398	1.94	13290	13730	13290	17290	9310	13300	13413.19	1.64	0	1129	14660	13980	13410	12730	12160	14320	13070	51	3990	500	9310	10	1	10275960	1411	6.69	1.92	12	0.01	2052.00	7144.00	17000	20230616	-19.24	5970	20221028	129.98	17000	-19.24	20230616	6300	117.94	20230103	17000	-19.24	20230616	5970	129.98	20221028	2.25	N	211050	500	51 억		169013	N	N	0	N	00	N
42	20231024	160842	57	100.00	KOSDAQ		금융	N	N	N	N		N	13300	460	2	3.58	974845220	72127	84.17	12860	14090	12840	16690	8990	12840	13515.68	1.62	0	4151	13526	13182	12966	12622	12406	13075	12515	51	3850	500	8980	10	1	10275960	1367	6.48	1.86	12	0.70	2052.00	7144.00	17000	20230616	-21.76	5970	20221028	122.78	17000	-21.76	20230616	6300	111.11	20230103	17000	-21.76	20230616	5970	122.78	20221028	2.25	N	211050	500	51 억		166214	N	N	0	N	00	N
43	20231024	150856	57	100.00	KOSDAQ		금융	N	N	N	N		N	13860	1020	2	7.94	954522960	70620	82.41	12860	14090	12840	16690	8990	12840	13516.33	1.62	0	4263	13526	13182	12966	12622	12406	13075	12515	51	3850	500	8980	10	1	10275960	1424	6.75	1.94	12	0.69	2052.00	7144.00	17000	20230616	-18.47	5970	20221028	132.16	17000	-18.47	20230616	6300	120.00	20230103	17000	-18.47	20230616	5970	132.16	20221028	2.25	N	211050	500	51 억		166214	N	N	0	N	00	N
44	20231024	140840	57	100.00	KOSDAQ		금융	N	N	N	N		N	13870	1030	2	8.02	783041850	58311	68.05	12860	13970	12840	16690	8990	12840	13428.72	1.62	0	4351	13526	13182	12966	12622	12406	13075	12515	51	3850	500	8980	10	1	10275960	1425	6.76	1.94	12	0.57	2052.00	7144.00	17000	20230616	-18.41	5970	20221028	132.33	17000	-18.41	20230616	6300	120.16	20230103	17000	-18.41	20230616	5970	132.33	20221028	2.25	N	211050	500	51 억		166214	N	N	0	N	00	N
45	20231024	130846	57	100.00	KOSDAQ		금융	N	N	N	N		N	13740	900	2	7.01	474338770	35995	42.01	12860	13970	12840	16690	8990	12840	13177.91	1.62	0	7806	13526	13182	12966	12622	12406	13075	12515	51	3850	500	8980	10	1	10275960	1412	6.70	1.92	12	0.35	2052.00	7144.00	17000	20230616	-19.18	5970	20221028	130.15	17000	-19.18	20230616	6300	118.10	20230103	17000	-19.18	20230616	5970	130.15	20221028	2.25	N	211050	500	51 억		166214	N	N	0	N	00	N
46	20231024	120856	57	100.00	KOSDAQ		금융	N	N	N	N		N	13740	900	2	7.01	444429190	33812	39.46	12860	13970	12840	16690	8990	12840	13144.13	1.62	0	7435	13526	13182	12966	12622	12406	13075	12515	51	3850	500	8980	10	1	10275960	1412	6.70	1.92	12	0.33	2052.00	7144.00	17000	20230616	-19.18	5970	20221028	130.15	17000	-19.18	20230616	6300	118.10	20230103	17000	-19.18	20230616	5970	130.15	20221028	2.25	N	211050	500	51 억		166214	N	N	0	N	00	N
47	20231024	110850	57	100.00	KOSDAQ		금융	N	N	N	N		N	13720	880	2	6.85	429931730	32755	38.23	12860	13970	12840	16690	8990	12840	13125.68	1.62	0	7458	13526	13182	12966	12622	12406	13075	12515	51	3850	500	8980	10	1	10275960	1410	6.69	1.92	12	0.32	2052.00	7144.00	17000	20230616	-19.29	5970	20221028	129.82	17000	-19.29	20230616	6300	117.78	20230103	17000	-19.29	20230616	5970	129.82	20221028	2.25	N	211050	500	51 억		166214	N	N	0	N	00	N
48	20231024	100842	57	100.00	KOSDAQ		금융	N	N	N	N		N	13210	370	2	2.88	77456090	5982	6.98	12860	13280	12840	16690	8990	12840	12948.19	1.62	0	1381	13526	13182	12966	12622	12406	13075	12515	51	3850	500	8980	10	1	10275960	1357	6.44	1.85	12	0.06	2052.00	7144.00	17000	20230616	-22.29	5970	20221028	121.27	17000	-22.29	20230616	6300	109.68	20230103	17000	-22.29	20230616	5970	121.27	20221028	2.25	N	211050	500	51 억		166214	N	N	0	N	00	N
49	20231024	090850	57	100.00	KOSDAQ		금융	N	N	N	N		N	12870	30	2	0.23	3331300	259	0.30	12860	12870	12860	16690	8990	12840	12862.16	1.62	0	50	13526	13182	12966	12622	12406	13075	12515	51	3850	500	8980	10	1	10275960	1323	6.27	1.80	12	0.00	2052.00	7144.00	17000	20230616	-24.29	5970	20221028	115.58	17000	-24.29	20230616	6300	104.29	20230103	17000	-24.29	20230616	5970	115.58	20221028	2.25	N	211050	500	51 억		166214	N	N	0	N	00	N
50	20231023	160836	57	100.00	KOSDAQ		금융	N	N	N	N		N	12840	-380	5	-2.87	1107617760	85685	319.34	13000	13310	12750	17180	9260	13220	12926.62	1.65	0	-2779	13913	13566	13353	13006	12793	13460	12900	51	3960	500	9250	10	1	10275960	1319	6.26	1.80	12	0.83	2052.00	7144.00	17000	20230616	-24.47	5970	20221028	115.08	17000	-24.47	20230616	6300	103.81	20230103	17000	-24.47	20230616	5970	115.08	20221028	2.39	N	211050	500	51 억		169287	N	N	0	N	00	N
51	20231023	150842	57	100.00	KOSDAQ		금융	N	N	N	N		N	13080	-140	5	-1.06	1093165890	84560	315.15	13000	13310	12750	17180	9260	13220	12927.70	1.65	0	-1909	13913	13566	13353	13006	12793	13460	12900	51	3960	500	9250	10	1	10275960	1344	6.37	1.83	12	0.82	2052.00	7144.00	17000	20230616	-23.06	5970	20221028	119.10	17000	-23.06	20230616	6300	107.62	20230103	17000	-23.06	20230616	5970	119.10	20221028	2.39	N	211050	500	51 억		169287	N	N	0	N	00	N
52	20231023	140840	57	100.00	KOSDAQ		금융	N	N	N	N		N	13080	-140	5	-1.06	1086817980	84075	313.34	13000	13310	12750	17180	9260	13220	12926.77	1.65	0	-1531	13913	13566	13353	13006	12793	13460	12900	51	3960	500	9250	10	1	10275960	1344	6.37	1.83	12	0.82	2052.00	7144.00	17000	20230616	-23.06	5970	20221028	119.10	17000	-23.06	20230616	6300	107.62	20230103	17000	-23.06	20230616	5970	119.10	20221028	2.39	N	211050	500	51 억		169287	N	N	0	N	00	N
53	20231023	130846	57	100.00	KOSDAQ		금융	N	N	N	N		N	12950	-270	5	-2.04	895988800	69398	258.64	13000	13310	12750	17180	9260	13220	12910.87	1.65	0	-4099	13913	13566	13353	13006	12793	13460	12900	51	3960	500	9250	10	1	10275960	1331	6.31	1.81	12	0.68	2052.00	7144.00	17000	20230616	-23.82	5970	20221028	116.92	17000	-23.82	20230616	6300	105.56	20230103	17000	-23.82	20230616	5970	116.92	20221028	2.39	N	211050	500	51 억		169287	N	N	0	N	00	N
54	20231023	120837	57	100.00	KOSDAQ		금융	N	N	N	N		N	12820	-400	5	-3.03	891629840	69060	257.38	13000	13310	12750	17180	9260	13220	12910.94	1.65	0	-4311	13913	13566	13353	13006	12793	13460	12900	51	3960	500	9250	10	1	10275960	1317	6.25	1.79	12	0.67	2052.00	7144.00	17000	20230616	-24.59	5970	20221028	114.74	17000	-24.59	20230616	6300	103.49	20230103	17000	-24.59	20230616	5970	114.74	20221028	2.39	N	211050	500	51 억		169287	N	N	0	N	00	N
55	20231023	110834	57	100.00	KOSDAQ		금융	N	N	N	N		N	12900	-320	5	-2.42	433535090	33323	124.19	13000	13310	12900	17180	9260	13220	13010.09	1.65	0	-2480	13913	13566	13353	13006	12793	13460	12900	51	3960	500	9250	10	1	10275960	1326	6.29	1.81	12	0.32	2052.00	7144.00	17000	20230616	-24.12	5970	20221028	116.08	17000	-24.12	20230616	6300	104.76	20230103	17000	-24.12	20230616	5970	116.08	20221028	2.39	N	211050	500	51 억		169287	N	N	0	N	00	N
56	20231023	100828	57	100.00	KOSDAQ		금융	N	N	N	N		N	13000	-220	5	-1.66	57260410	4369	16.28	13000	13310	12950	17180	9260	13220	13106.07	1.65	0	-1602	13913	13566	13353	13006	12793	13460	12900	51	3960	500	9250	10	1	10275960	1336	6.34	1.82	12	0.04	2052.00	7144.00	17000	20230616	-23.53	5970	20221028	117.76	17000	-23.53	20230616	6300	106.35	20230103	17000	-23.53	20230616	5970	117.76	20221028	2.39	N	211050	500	51 억		169287	N	N	0	N	00	N
57	20231023	090847	57	100.00	KOSDAQ		금융	N	N	N	N		N	13110	-110	5	-0.83	16278370	1252	4.67	13000	13110	13000	17180	9260	13220	13001.89	1.65	0	-1	13913	13566	13353	13006	12793	13460	12900	51	3960	500	9250	10	1	10275960	1347	6.39	1.84	12	0.01	2052.00	7144.00	17000	20230616	-22.88	5970	20221028	119.60	17000	-22.88	20230616	6300	108.10	20230103	17000	-22.88	20230616	5970	119.60	20221028	2.39	N	211050	500	51 억		169287	N	N	0	N	00	N
58	20231020	160834	57	100.00	KOSDAQ		금융	N	N	N	N		N	13220	-560	5	-4.06	355699370	26832	187.28	13700	13700	13140	17910	9650	13780	13256.54	1.63	0	957	14420	14100	13770	13450	13120	13935	13285	51	4130	500	9640	10	1	10275960	1358	6.44	1.85	12	0.26	2052.00	7144.00	17000	20230616	-22.24	5970	20221028	121.44	17000	-22.24	20230616	6300	109.84	20230103	17000	-22.24	20230616	5970	121.44	20221028	2.40	N	211050	500	51 억		167901	N	N	0	N	00	N
59	20231020	150833	57	100.00	KOSDAQ		금융	N	N	N	N		N	13240	-540	5	-3.92	337788510	25478	177.83	13700	13700	13140	17910	9650	13780	13258.05	1.63	0	1468	14420	14100	13770	13450	13120	13935	13285	51	4130	500	9640	10	1	10275960	1361	6.45	1.85	12	0.25	2052.00	7144.00	17000	20230616	-22.12	5970	20221028	121.78	17000	-22.12	20230616	6300	110.16	20230103	17000	-22.12	20230616	5970	121.78	20221028	2.40	N	211050	500	51 억		167901	N	N	0	N	00	N
60	20231020	140841	57	100.00	KOSDAQ		금융	N	N	N	N		N	13440	-340	5	-2.47	295048950	22255	155.34	13700	13700	13140	17910	9650	13780	13257.65	1.63	0	1775	14420	14100	13770	13450	13120	13935	13285	51	4130	500	9640	10	1	10275960	1381	6.55	1.88	12	0.22	2052.00	7144.00	17000	20230616	-20.94	5970	20221028	125.13	17000	-20.94	20230616	6300	113.33	20230103	17000	-20.94	20230616	5970	125.13	20221028	2.40	N	211050	500	51 억		167901	N	N	0	N	00	N
61	20231020	130817	57	100.00	KOSDAQ		금융	N	N	N	N		N	13460	-320	5	-2.32	151550150	11425	79.74	13700	13700	13140	17910	9650	13780	13264.78	1.63	0	-986	14420	14100	13770	13450	13120	13935	13285	51	4130	500	9640	10	1	10275960	1383	6.56	1.88	12	0.11	2052.00	7144.00	17000	20230616	-20.82	5970	20221028	125.46	17000	-20.82	20230616	6300	113.65	20230103	17000	-20.82	20230616	5970	125.46	20221028	2.40	N	211050	500	51 억		167901	N	N	0	N	00	N
62	20231020	120828	57	100.00	KOSDAQ		금융	N	N	N	N		N	13220	-560	5	-4.06	149107060	11243	78.47	13700	13700	13140	17910	9650	13780	13262.21	1.63	0	-854	14420	14100	13770	13450	13120	13935	13285	51	4130	500	9640	10	1	10275960	1358	6.44	1.85	12	0.11	2052.00	7144.00	17000	20230616	-22.24	5970	20221028	121.44	17000	-22.24	20230616	6300	109.84	20230103	17000	-22.24	20230616	5970	121.44	20221028	2.40	N	211050	500	51 억		167901	N	N	0	N	00	N
63	20231020	110837	57	100.00	KOSDAQ		금융	N	N	N	N		N	13300	-480	5	-3.48	119970510	9070	63.31	13700	13700	13140	17910	9650	13780	13227.18	1.63	0	568	14420	14100	13770	13450	13120	13935	13285	51	4130	500	9640	10	1	10275960	1367	6.48	1.86	12	0.09	2052.00	7144.00	17000	20230616	-21.76	5970	20221028	122.78	17000	-21.76	20230616	6300	111.11	20230103	17000	-21.76	20230616	5970	122.78	20221028	2.40	N	211050	500	51 억		167901	N	N	0	N	00	N
64	20231020	100828	57	100.00	KOSDAQ		금융	N	N	N	N		N	13260	-520	5	-3.77	46438490	3490	24.36	13700	13700	13210	17910	9650	13780	13306.16	1.63	0	-693	14420	14100	13770	13450	13120	13935	13285	51	4130	500	9640	10	1	10275960	1363	6.46	1.86	12	0.03	2052.00	7144.00	17000	20230616	-22.00	5970	20221028	122.11	17000	-22.00	20230616	6300	110.48	20230103	17000	-22.00	20230616	5970	122.11	20221028	2.40	N	211050	500	51 억		167901	N	N	0	N	00	N
65	20231020	090829	57	100.00	KOSDAQ		금융	N	N	N	N		N	13600	-180	5	-1.31	2225550	163	1.14	13700	13700	13600	17910	9650	13780	13653.68	1.63	0	-163	14420	14100	13770	13450	13120	13935	13285	51	4130	500	9640	10	1	10275960	1398	6.63	1.90	12	0.00	2052.00	7144.00	17000	20230616	-20.00	5970	20221028	127.81	17000	-20.00	20230616	6300	115.87	20230103	17000	-20.00	20230616	5970	127.81	20221028	2.40	N	211050	500	51 억		167901	N	N	0	N	00	N
66	20231019	160826	57	100.00	KOSDAQ		금융	N	N	N	N		N	13780	-340	5	-2.41	196260120	14327	76.47	14090	14090	13440	18350	9890	14120	13698.62	1.69	0	-5249	14920	14520	14200	13800	13480	14360	13640	51	4230	500	9880	10	1	10275960	1416	6.72	1.93	12	0.14	2052.00	7144.00	17000	20230616	-18.94	5970	20221028	130.82	17000	-18.94	20230616	6300	118.73	20230103	17000	-18.94	20230616	5970	130.82	20221028	2.40	N	211050	500	51 억		173355	N	N	0	N	00	N
67	20231019	150818	57	100.00	KOSDAQ		금융	N	N	N	N		N	13610	-510	5	-3.61	195520250	14273	76.18	14090	14090	13440	18350	9890	14120	13698.61	1.69	0	-5221	14920	14520	14200	13800	13480	14360	13640	51	4230	500	9880	10	1	10275960	1399	6.63	1.91	12	0.14	2052.00	7144.00	17000	20230616	-19.94	5970	20221028	127.97	17000	-19.94	20230616	6300	116.03	20230103	17000	-19.94	20230616	5970	127.97	20221028	2.40	N	211050	500	51 억		173355	N	N	0	N	00	N
68	20231019	140829	57	100.00	KOSDAQ		금융	N	N	N	N		N	13920	-200	5	-1.42	187104120	13655	72.88	14090	14090	13440	18350	9890	14120	13702.24	1.69	0	-4729	14920	14520	14200	13800	13480	14360	13640	51	4230	500	9880	10	1	10275960	1430	6.78	1.95	12	0.13	2052.00	7144.00	17000	20230616	-18.12	5970	20221028	133.17	17000	-18.12	20230616	6300	120.95	20230103	17000	-18.12	20230616	5970	133.17	20221028	2.40	N	211050	500	51 억		173355	N	N	0	N	00	N
69	20231019	130821	57	100.00	KOSDAQ		금융	N	N	N	N		N	13510	-610	5	-4.32	171563450	12525	66.85	14090	14090	13440	18350	9890	14120	13697.68	1.69	0	-4231	14920	14520	14200	13800	13480	14360	13640	51	4230	500	9880	10	1	10275960	1388	6.58	1.89	12	0.12	2052.00	7144.00	17000	20230616	-20.53	5970	20221028	126.30	17000	-20.53	20230616	6300	114.44	20230103	17000	-20.53	20230616	5970	126.30	20221028	2.40	N	211050	500	51 억		173355	N	N	0	N	00	N
70	20231019	120828	57	100.00	KOSDAQ		금융	N	N	N	N		N	13640	-480	5	-3.40	98045800	7108	37.94	14090	14090	13640	18350	9890	14120	13793.73	1.69	0	-4237	14920	14520	14200	13800	13480	14360	13640	51	4230	500	9880	10	1	10275960	1402	6.65	1.91	12	0.07	2052.00	7144.00	17000	20230616	-19.76	5970	20221028	128.48	17000	-19.76	20230616	6300	116.51	20230103	17000	-19.76	20230616	5970	128.48	20221028	2.40	N	211050	500	51 억		173355	N	N	0	N	00	N
71	20231019	110822	57	100.00	KOSDAQ		금융	N	N	N	N		N	13720	-400	5	-2.83	69064020	4992	26.65	14090	14090	13710	18350	9890	14120	13834.94	1.69	0	-2779	14920	14520	14200	13800	13480	14360	13640	51	4230	500	9880	10	1	10275960	1410	6.69	1.92	12	0.05	2052.00	7144.00	17000	20230616	-19.29	5970	20221028	129.82	17000	-19.29	20230616	6300	117.78	20230103	17000	-19.29	20230616	5970	129.82	20221028	2.40	N	211050	500	51 억		173355	N	N	0	N	00	N
72	20231019	100815	57	100.00	KOSDAQ		금융	N	N	N	N		N	13820	-300	5	-2.12	42092680	3030	16.17	14090	14090	13810	18350	9890	14120	13891.97	1.69	0	-1586	14920	14520	14200	13800	13480	14360	13640	51	4230	500	9880	10	1	10275960	1420	6.73	1.93	12	0.03	2052.00	7144.00	17000	20230616	-18.71	5970	20221028	131.49	17000	-18.71	20230616	6300	119.37	20230103	17000	-18.71	20230616	5970	131.49	20221028	2.40	N	211050	500	51 억		173355	N	N	0	N	00	N
73	20231019	090826	57	100.00	KOSDAQ		금융	N	N	N	N		N	13830	-290	5	-2.05	9264830	664	3.54	14090	14090	13830	18350	9890	14120	13953.06	1.69	0	-637	14920	14520	14200	13800	13480	14360	13640	51	4230	500	9880	10	1	10275960	1421	6.74	1.94	12	0.01	2052.00	7144.00	17000	20230616	-18.65	5970	20221028	131.66	17000	-18.65	20230616	6300	119.52	20230103	17000	-18.65	20230616	5970	131.66	20221028	2.40	N	211050	500	51 억		173355	N	N	0	N	00	N
74	20231018	160829	57	100.00	KOSDAQ		금융	N	N	N	N		N	14120	-340	5	-2.35	264997860	18735	112.93	14600	14600	13880	18790	10130	14460	14144.53	1.71	0	-3008	14793	14626	14303	14136	13813	14710	14220	51	4330	500	10120	10	1	10275960	1451	6.88	1.98	12	0.18	2052.00	7144.00	17000	20230616	-16.94	5950	20221014	137.31	17000	-16.94	20230616	6300	124.13	20230103	17000	-16.94	20230616	5970	136.52	20221028	2.41	N	211050	500	51 억		176217	N	N	0	N	00	N
75	20231018	150820	57	100.00	KOSDAQ		금융	N	N	N	N		N	14170	-290	5	-2.01	214677140	15165	91.41	14600	14600	13880	18790	10130	14460	14156.09	1.71	0	-2682	14793	14626	14303	14136	13813	14710	14220	51	4330	500	10120	10	1	10275960	1456	6.91	1.98	12	0.15	2052.00	7144.00	17000	20230616	-16.65	5950	20221014	138.15	17000	-16.65	20230616	6300	124.92	20230103	17000	-16.65	20230616	5970	137.35	20221028	2.41	N	211050	500	51 억		176217	N	N	0	N	00	N
76	20231018	140808	57	100.00	KOSDAQ		금융	N	N	N	N		N	13900	-560	5	-3.87	163908630	11545	69.59	14600	14600	13880	18790	10130	14460	14197.37	1.71	0	-2621	14793	14626	14303	14136	13813	14710	14220	51	4330	500	10120	10	1	10275960	1428	6.77	1.95	12	0.11	2052.00	7144.00	17000	20230616	-18.24	5950	20221014	133.61	17000	-18.24	20230616	6300	120.63	20230103	17000	-18.24	20230616	5970	132.83	20221028	2.41	N	211050	500	51 억		176217	N	N	0	N	00	N
77	20231018	130807	57	100.00	KOSDAQ		금융	N	N	N	N		N	14030	-430	5	-2.97	136874140	9611	57.93	14600	14600	14030	18790	10130	14460	14241.40	1.71	0	-1574	14793	14626	14303	14136	13813	14710	14220	51	4330	500	10120	10	1	10275960	1442	6.84	1.96	12	0.09	2052.00	7144.00	17000	20230616	-17.47	5950	20221014	135.80	17000	-17.47	20230616	6300	122.70	20230103	17000	-17.47	20230616	5970	135.01	20221028	2.41	N	211050	500	51 억		176217	N	N	0	N	00	N
78	20231018	120822	57	100.00	KOSDAQ		금융	N	N	N	N		N	14300	-160	5	-1.11	84962660	5949	35.86	14600	14600	14210	18790	10130	14460	14281.84	1.71	0	-507	14793	14626	14303	14136	13813	14710	14220	51	4330	500	10120	10	1	10275960	1469	6.97	2.00	12	0.06	2052.00	7144.00	17000	20230616	-15.88	5950	20221014	140.34	17000	-15.88	20230616	6300	126.98	20230103	17000	-15.88	20230616	5970	139.53	20221028	2.41	N	211050	500	51 억		176217	N	N	0	N	00	N
79	20231018	110815	57	100.00	KOSDAQ		금융	N	N	N	N		N	14330	-130	5	-0.90	78501510	5498	33.14	14600	14600	14210	18790	10130	14460	14278.19	1.71	0	-168	14793	14626	14303	14136	13813	14710	14220	51	4330	500	10120	10	1	10275960	1473	6.98	2.01	12	0.05	2052.00	7144.00	17000	20230616	-15.71	5950	20221014	140.84	17000	-15.71	20230616	6300	127.46	20230103	17000	-15.71	20230616	5970	140.03	20221028	2.41	N	211050	500	51 억		176217	N	N	0	N	00	N
80	20231018	100824	57	100.00	KOSDAQ		금융	N	N	N	N		N	14290	-170	5	-1.18	72632980	5088	30.67	14600	14600	14210	18790	10130	14460	14275.35	1.71	0	-13	14793	14626	14303	14136	13813	14710	14220	51	4330	500	10120	10	1	10275960	1468	6.96	2.00	12	0.05	2052.00	7144.00	17000	20230616	-15.94	5950	20221014	140.17	17000	-15.94	20230616	6300	126.83	20230103	17000	-15.94	20230616	5970	139.36	20221028	2.41	N	211050	500	51 억		176217	N	N	0	N	00	N
81	20231018	090810	57	100.00	KOSDAQ		금융	N	N	N	N		N	14460	0	3	0.00	1634930	113	0.68	14600	14600	14460	18790	10130	14460	14468.41	1.71	0	-21	14793	14626	14303	14136	13813	14710	14220	51	4330	500	10120	10	1	10275960	1486	7.05	2.02	12	0.00	2052.00	7144.00	17000	20230616	-14.94	5950	20221014	143.03	17000	-14.94	20230616	6300	129.52	20230103	17000	-14.94	20230616	5970	142.21	20221028	2.41	N	211050	500	51 억		176217	N	N	0	N	00	N
82	20231017	160814	57	100.00	KOSDAQ		금융	N	N	N	N		N	14460	440	2	3.14	237977330	16590	78.94	13980	14470	13980	18220	9820	14020	14344.63	1.65	0	9521	14653	14336	13973	13656	13293	14495	13815	51	4200	500	9810	10	1	10275960	1486	7.05	2.02	12	0.16	2052.00	7144.00	17000	20230616	-14.94	5830	20221013	148.03	17000	-14.94	20230616	6300	129.52	20230103	17000	-14.94	20230616	5970	142.21	20221028	2.41	N	211050	500	51 억		169117	N	N	0	N	00	N
83	20231017	150821	57	100.00	KOSDAQ		금융	N	N	N	N		N	14460	440	2	3.14	235909740	16447	78.26	13980	14470	13980	18220	9820	14020	14343.63	1.65	0	9483	14653	14336	13973	13656	13293	14495	13815	51	4200	500	9810	10	1	10275960	1486	7.05	2.02	12	0.16	2052.00	7144.00	17000	20230616	-14.94	5830	20221013	148.03	17000	-14.94	20230616	6300	129.52	20230103	17000	-14.94	20230616	5970	142.21	20221028	2.41	N	211050	500	51 억		169117	N	N	0	N	00	N
84	20231017	140822	57	100.00	KOSDAQ		금융	N	N	N	N		N	14470	450	2	3.21	221992180	15484	73.67	13980	14470	13980	18220	9820	14020	14336.88	1.65	0	9438	14653	14336	13973	13656	13293	14495	13815	51	4200	500	9810	10	1	10275960	1487	7.05	2.03	12	0.15	2052.00	7144.00	17000	20230616	-14.88	5830	20221013	148.20	17000	-14.88	20230616	6300	129.68	20230103	17000	-14.88	20230616	5970	142.38	20221028	2.41	N	211050	500	51 억		169117	N	N	0	N	00	N
85	20231017	130815	57	100.00	KOSDAQ		금융	N	N	N	N		N	14450	430	2	3.07	207640380	14491	68.95	13980	14470	13980	18220	9820	14020	14328.92	1.65	0	9101	14653	14336	13973	13656	13293	14495	13815	51	4200	500	9810	10	1	10275960	1485	7.04	2.02	12	0.14	2052.00	7144.00	17000	20230616	-15.00	5830	20221013	147.86	17000	-15.00	20230616	6300	129.37	20230103	17000	-15.00	20230616	5970	142.04	20221028	2.41	N	211050	500	51 억		169117	N	N	0	N	00	N
86	20231017	120819	57	100.00	KOSDAQ		금융	N	N	N	N		N	14460	440	2	3.14	192414790	13438	63.94	13980	14470	13980	18220	9820	14020	14318.71	1.65	0	8635	14653	14336	13973	13656	13293	14495	13815	51	4200	500	9810	10	1	10275960	1486	7.05	2.02	12	0.13	2052.00	7144.00	17000	20230616	-14.94	5830	20221013	148.03	17000	-14.94	20230616	6300	129.52	20230103	17000	-14.94	20230616	5970	142.21	20221028	2.41	N	211050	500	51 억		169117	N	N	0	N	00	N
87	20231017	110809	57	100.00	KOSDAQ		금융	N	N	N	N		N	14450	430	2	3.07	170878070	11948	56.85	13980	14450	13980	18220	9820	14020	14301.81	1.65	0	7904	14653	14336	13973	13656	13293	14495	13815	51	4200	500	9810	10	1	10275960	1485	7.04	2.02	12	0.12	2052.00	7144.00	17000	20230616	-15.00	5830	20221013	147.86	17000	-15.00	20230616	6300	129.37	20230103	17000	-15.00	20230616	5970	142.04	20221028	2.41	N	211050	500	51 억		169117	N	N	0	N	00	N
88	20231017	100804	57	100.00	KOSDAQ		금융	N	N	N	N		N	14390	370	2	2.64	48662620	3411	16.23	13980	14390	13980	18220	9820	14020	14266.38	1.65	0	2677	14653	14336	13973	13656	13293	14495	13815	51	4200	500	9810	10	1	10275960	1479	7.01	2.01	12	0.03	2052.00	7144.00	17000	20230616	-15.35	5830	20221013	146.83	17000	-15.35	20230616	6300	128.41	20230103	17000	-15.35	20230616	5970	141.04	20221028	2.41	N	211050	500	51 억		169117	N	N	0	N	00	N
89	20231017	090811	57	100.00	KOSDAQ		금융	N	N	N	N		N	14140	120	2	0.86	1567660	111	0.53	13980	14200	13980	18220	9820	14020	14123.06	1.65	0	48	14653	14336	13973	13656	13293	14495	13815	51	4200	500	9810	10	1	10275960	1453	6.89	1.98	12	0.00	2052.00	7144.00	17000	20230616	-16.82	5830	20221013	142.54	17000	-16.82	20230616	6300	124.44	20230103	17000	-16.82	20230616	5970	136.85	20221028	2.41	N	211050	500	51 억		169117	N	N	0	N	00	N
90	20231016	160811	57	100.00	KOSDAQ		금융	N	N	N	N		N	14020	160	2	1.15	293785520	21016	127.75	13800	14290	13610	18010	9710	13860	13979.13	1.64	0	2311	14400	14130	13960	13690	13520	14045	13605	51	4150	500	9700	10	1	10275960	1441	6.83	1.96	12	0.20	2052.00	7144.00	17000	20230616	-17.53	5760	20221012	143.40	17000	-17.53	20230616	6300	122.54	20230103	17000	-17.53	20230616	5970	134.84	20221028	2.45	N	211050	500	51 억		168827	N	N	0	N	00	N
91	20231016	150811	57	100.00	KOSDAQ		금융	N	N	N	N		N	14120	260	2	1.88	286919750	20530	124.79	13800	14290	13610	18010	9710	13860	13975.63	1.64	0	2368	14400	14130	13960	13690	13520	14045	13605	51	4150	500	9700	10	1	10275960	1451	6.88	1.98	12	0.20	2052.00	7144.00	17000	20230616	-16.94	5760	20221012	145.14	17000	-16.94	20230616	6300	124.13	20230103	17000	-16.94	20230616	5970	136.52	20221028	2.45	N	211050	500	51 억		168827	N	N	0	N	00	N
92	20231016	140812	57	100.00	KOSDAQ		금융	N	N	N	N		N	14180	320	2	2.31	249136180	17859	108.56	13800	14290	13610	18010	9710	13860	13950.18	1.64	0	2584	14400	14130	13960	13690	13520	14045	13605	51	4150	500	9700	10	1	10275960	1457	6.91	1.98	12	0.17	2052.00	7144.00	17000	20230616	-16.59	5760	20221012	146.18	17000	-16.59	20230616	6300	125.08	20230103	17000	-16.59	20230616	5970	137.52	20221028	2.45	N	211050	500	51 억		168827	N	N	0	N	00	N
93	20231016	130806	57	100.00	KOSDAQ		금융	N	N	N	N		N	14170	310	2	2.24	216223800	15537	94.44	13800	14290	13610	18010	9710	13860	13916.70	1.64	0	2568	14400	14130	13960	13690	13520	14045	13605	51	4150	500	9700	10	1	10275960	1456	6.91	1.98	12	0.15	2052.00	7144.00	17000	20230616	-16.65	5760	20221012	146.01	17000	-16.65	20230616	6300	124.92	20230103	17000	-16.65	20230616	5970	137.35	20221028	2.45	N	211050	500	51 억		168827	N	N	0	N	00	N
94	20231016	120807	57	100.00	KOSDAQ		금융	N	N	N	N		N	13990	130	2	0.94	152455700	11029	67.04	13800	13990	13610	18010	9710	13860	13823.17	1.64	0	2013	14400	14130	13960	13690	13520	14045	13605	51	4150	500	9700	10	1	10275960	1438	6.82	1.96	12	0.11	2052.00	7144.00	17000	20230616	-17.71	5760	20221012	142.88	17000	-17.71	20230616	6300	122.06	20230103	17000	-17.71	20230616	5970	134.34	20221028	2.45	N	211050	500	51 억		168827	N	N	0	N	00	N
95	20231016	110803	57	100.00	KOSDAQ		금융	N	N	N	N		N	13830	-30	5	-0.22	73444050	5340	32.46	13800	13900	13610	18010	9710	13860	13753.57	1.64	0	-542	14400	14130	13960	13690	13520	14045	13605	51	4150	500	9700	10	1	10275960	1421	6.74	1.94	12	0.05	2052.00	7144.00	17000	20230616	-18.65	5760	20221012	140.10	17000	-18.65	20230616	6300	119.52	20230103	17000	-18.65	20230616	5970	131.66	20221028	2.45	N	211050	500	51 억		168827	N	N	0	N	00	N
96	20231016	100758	57	100.00	KOSDAQ		금융	N	N	N	N		N	13850	-10	5	-0.07	50092500	3647	22.17	13800	13900	13650	18010	9710	13860	13735.26	1.64	0	264	14400	14130	13960	13690	13520	14045	13605	51	4150	500	9700	10	1	10275960	1423	6.75	1.94	12	0.04	2052.00	7144.00	17000	20230616	-18.53	5760	20221012	140.45	17000	-18.53	20230616	6300	119.84	20230103	17000	-18.53	20230616	5970	131.99	20221028	2.45	N	211050	500	51 억		168827	N	N	0	N	00	N
97	20231016	090801	57	100.00	KOSDAQ		금융	N	N	N	N		N	13830	-30	5	-0.22	14383350	1053	6.40	13800	13830	13650	18010	9710	13860	13659.40	1.64	0	563	14400	14130	13960	13690	13520	14045	13605	51	4150	500	9700	10	1	10275960	1421	6.74	1.94	12	0.01	2052.00	7144.00	17000	20230616	-18.65	5760	20221012	140.10	17000	-18.65	20230616	6300	119.52	20230103	17000	-18.65	20230616	5970	131.66	20221028	2.45	N	211050	500	51 억		168827	N	N	0	N	00	N
98	20231012	160824	57	100.00	KOSDAQ		금융	N	N	N	N		N	14000	-40	5	-0.28	419151960	29892	444.89	14070	14250	13850	18250	9830	14040	14022.21	1.56	0	11399	14440	14240	14120	13920	13800	14340	14020	51	4210	500	9820	10	1	10275960	1439	6.82	1.96	12	0.29	2052.00	7144.00	17000	20230616	-17.65	5760	20221012	143.06	17000	-17.65	20230616	6300	122.22	20230103	17000	-17.65	20230616	5760	143.06	20221012	2.45	N	211050	500	51 억		160406	N	N	0	N	00	N
99	20231012	150806	57	100.00	KOSDAQ		금융	N	N	N	N		N	14050	10	2	0.07	410651970	29285	435.85	14070	14250	13850	18250	9830	14040	14022.60	1.56	0	11380	14440	14240	14120	13920	13800	14340	14020	51	4210	500	9820	10	1	10275960	1444	6.85	1.97	12	0.28	2052.00	7144.00	17000	20230616	-17.35	5760	20221012	143.92	17000	-17.35	20230616	6300	123.02	20230103	17000	-17.35	20230616	5760	143.92	20221012	2.45	N	211050	500	51 억		160406	N	N	0	N	00	N
100	20231012	140807	57	100.00	KOSDAQ		금융	N	N	N	N		N	14000	-40	5	-0.28	325135060	23198	345.26	14070	14250	13850	18250	9830	14040	14015.65	1.56	0	11445	14440	14240	14120	13920	13800	14340	14020	51	4210	500	9820	10	1	10275960	1439	6.82	1.96	12	0.23	2052.00	7144.00	17000	20230616	-17.65	5760	20221012	143.06	17000	-17.65	20230616	6300	122.22	20230103	17000	-17.65	20230616	5760	143.06	20221012	2.45	N	211050	500	51 억		160406	N	N	0	N	00	N
101	20231012	130807	57	100.00	KOSDAQ		금융	N	N	N	N		N	14060	20	2	0.14	283580050	20236	301.18	14070	14250	13850	18250	9830	14040	14013.64	1.56	0	10504	14440	14240	14120	13920	13800	14340	14020	51	4210	500	9820	10	1	10275960	1445	6.85	1.97	12	0.20	2052.00	7144.00	17000	20230616	-17.29	5760	20221012	144.10	17000	-17.29	20230616	6300	123.17	20230103	17000	-17.29	20230616	5760	144.10	20221012	2.45	N	211050	500	51 억		160406	N	N	0	N	00	N
102	20231012	120816	57	100.00	KOSDAQ		금융	N	N	N	N		N	14060	20	2	0.14	246507320	17575	261.57	14070	14250	13850	18250	9830	14040	14026.02	1.56	0	10068	14440	14240	14120	13920	13800	14340	14020	51	4210	500	9820	10	1	10275960	1445	6.85	1.97	12	0.17	2052.00	7144.00	17000	20230616	-17.29	5760	20221012	144.10	17000	-17.29	20230616	6300	123.17	20230103	17000	-17.29	20230616	5760	144.10	20221012	2.45	N	211050	500	51 억		160406	N	N	0	N	00	N
103	20231012	110814	57	100.00	KOSDAQ		금융	N	N	N	N		N	14170	130	2	0.93	143416850	10208	151.93	14070	14250	13850	18250	9830	14040	14049.46	1.56	0	5523	14440	14240	14120	13920	13800	14340	14020	51	4210	500	9820	10	1	10275960	1456	6.91	1.98	12	0.10	2052.00	7144.00	17000	20230616	-16.65	5760	20221012	146.01	17000	-16.65	20230616	6300	124.92	20230103	17000	-16.65	20230616	5760	146.01	20221012	2.45	N	211050	500	51 억		160406	N	N	0	N	00	N
104	20231012	100809	57	100.00	KOSDAQ		금융	N	N	N	N		N	13850	-190	5	-1.35	61876200	4413	65.68	14070	14240	13850	18250	9830	14040	14021.35	1.56	0	522	14440	14240	14120	13920	13800	14340	14020	51	4210	500	9820	10	1	10275960	1423	6.75	1.94	12	0.04	2052.00	7144.00	17000	20230616	-18.53	5760	20221012	140.45	17000	-18.53	20230616	6300	119.84	20230103	17000	-18.53	20230616	5760	140.45	20221012	2.45	N	211050	500	51 억		160406	N	N	0	N	00	N
105	20231012	090815	57	100.00	KOSDAQ		금융	N	N	N	N		N	14000	-40	5	-0.28	10502680	749	11.15	14070	14070	14000	18250	9830	14040	14022.27	1.56	0	301	14440	14240	14120	13920	13800	14340	14020	51	4210	500	9820	10	1	10275960	1439	6.82	1.96	12	0.01	2052.00	7144.00	17000	20230616	-17.65	5760	20221012	143.06	17000	-17.65	20230616	6300	122.22	20230103	17000	-17.65	20230616	5760	143.06	20221012	2.45	N	211050	500	51 억		160406	N	N	0	N	00	N
106	20231011	160804	57	100.00	KOSDAQ		금융	N	N	N	N		N	14040	0	3	0.00	95142530	6719	53.75	14000	14320	14000	18250	9830	14040	14160.22	1.58	0	-2181	14573	14306	14103	13836	13633	14440	13970	51	4210	500	9820	10	1	10275960	1443	6.84	1.97	12	0.07	2052.00	7144.00	17000	20230616	-17.41	5760	20221012	143.75	17000	-17.41	20230616	6300	122.86	20230103	17000	-17.41	20230616	5760	143.75	20221012	2.45	N	211050	500	51 억		162568	N	N	0	N	00	N
107	20231011	150809	57	100.00	KOSDAQ		금융	N	N	N	N		N	14110	70	2	0.50	89214480	6297	50.38	14000	14320	14000	18250	9830	14040	14167.78	1.58	0	-1889	14573	14306	14103	13836	13633	14440	13970	51	4210	500	9820	10	1	10275960	1450	6.88	1.98	12	0.06	2052.00	7144.00	17000	20230616	-17.00	5760	20221012	144.97	17000	-17.00	20230616	6300	123.97	20230103	17000	-17.00	20230616	5760	144.97	20221012	2.45	N	211050	500	51 억		162568	N	N	0	N	00	N
108	20231011	140812	57	100.00	KOSDAQ		금융	N	N	N	N		N	14040	0	3	0.00	88651230	6257	50.06	14000	14320	14000	18250	9830	14040	14168.33	1.58	0	-1866	14573	14306	14103	13836	13633	14440	13970	51	4210	500	9820	10	1	10275960	1443	6.84	1.97	12	0.06	2052.00	7144.00	17000	20230616	-17.41	5760	20221012	143.75	17000	-17.41	20230616	6300	122.86	20230103	17000	-17.41	20230616	5760	143.75	20221012	2.45	N	211050	500	51 억		162568	N	N	0	N	00	N
109	20231011	130802	57	100.00	KOSDAQ		금융	N	N	N	N		N	14230	190	2	1.35	57594590	4052	32.42	14000	14320	14000	18250	9830	14040	14213.87	1.58	0	-1116	14573	14306	14103	13836	13633	14440	13970	51	4210	500	9820	10	1	10275960	1462	6.93	1.99	12	0.04	2052.00	7144.00	17000	20230616	-16.29	5760	20221012	147.05	17000	-16.29	20230616	6300	125.87	20230103	17000	-16.29	20230616	5760	147.05	20221012	2.45	N	211050	500	51 억		162568	N	N	0	N	00	N
110	20231011	120818	57	100.00	KOSDAQ		금융	N	N	N	N		N	14230	190	2	1.35	47274390	3322	26.58	14000	14320	14000	18250	9830	14040	14230.70	1.58	0	-1091	14573	14306	14103	13836	13633	14440	13970	51	4210	500	9820	10	1	10275960	1462	6.93	1.99	12	0.03	2052.00	7144.00	17000	20230616	-16.29	5760	20221012	147.05	17000	-16.29	20230616	6300	125.87	20230103	17000	-16.29	20230616	5760	147.05	20221012	2.45	N	211050	500	51 억		162568	N	N	0	N	00	N
111	20231011	110811	57	100.00	KOSDAQ		금융	N	N	N	N		N	14260	220	2	1.57	45490930	3196	25.57	14000	14320	14000	18250	9830	14040	14233.71	1.58	0	-968	14573	14306	14103	13836	13633	14440	13970	51	4210	500	9820	10	1	10275960	1465	6.95	2.00	12	0.03	2052.00	7144.00	17000	20230616	-16.12	5760	20221012	147.57	17000	-16.12	20230616	6300	126.35	20230103	17000	-16.12	20230616	5760	147.57	20221012	2.45	N	211050	500	51 억		162568	N	N	0	N	00	N
112	20231011	100806	57	100.00	KOSDAQ		금융	N	N	N	N		N	14230	190	2	1.35	25933130	1822	14.58	14000	14320	14000	18250	9830	14040	14233.33	1.58	0	269	14573	14306	14103	13836	13633	14440	13970	51	4210	500	9820	10	1	10275960	1462	6.93	1.99	12	0.02	2052.00	7144.00	17000	20230616	-16.29	5760	20221012	147.05	17000	-16.29	20230616	6300	125.87	20230103	17000	-16.29	20230616	5760	147.05	20221012	2.45	N	211050	500	51 억		162568	N	N	0	N	00	N
113	20231011	090810	57	100.00	KOSDAQ		금융	N	N	N	N		N	14310	270	2	1.92	1242000	88	0.70	14000	14320	14000	18250	9830	14040	14113.64	1.58	0	5	14573	14306	14103	13836	13633	14440	13970	51	4210	500	9820	10	1	10275960	1470	6.97	2.00	12	0.00	2052.00	7144.00	17000	20230616	-15.82	5760	20221012	148.44	17000	-15.82	20230616	6300	127.14	20230103	17000	-15.82	20230616	5760	148.44	20221012	2.45	N	211050	500	51 억		162568	N	N	0	N	00	N
114	20231010	160803	57	100.00	KOSDAQ		금융	N	N	N	N		N	14040	70	2	0.50	176163340	12492	273.71	13960	14370	13900	18160	9780	13970	14102.10	1.63	0	-4995	14563	14266	13973	13676	13383	14415	13825	51	4190	500	9770	10	1	10275960	1443	6.84	1.97	12	0.12	2052.00	7144.00	17000	20230616	-17.41	5760	20221012	143.75	17000	-17.41	20230616	6300	122.86	20230103	17000	-17.41	20230616	5760	143.75	20221012	2.46	N	211050	500	51 억		167681	N	N	0	N	00	N
115	20231010	150759	57	100.00	KOSDAQ		금융	N	N	N	N		N	13950	-20	5	-0.14	171689530	12174	266.74	13960	14370	13900	18160	9780	13970	14102.97	1.63	0	-4988	14563	14266	13973	13676	13383	14415	13825	51	4190	500	9770	10	1	10275960	1433	6.80	1.95	12	0.12	2052.00	7144.00	17000	20230616	-17.94	5760	20221012	142.19	17000	-17.94	20230616	6300	121.43	20230103	17000	-17.94	20230616	5760	142.19	20221012	2.46	N	211050	500	51 억		167681	N	N	0	N	00	N
116	20231010	140804	57	100.00	KOSDAQ		금융	N	N	N	N		N	13930	-40	5	-0.29	123072880	8687	190.34	13960	14370	13900	18160	9780	13970	14167.48	1.63	0	-2196	14563	14266	13973	13676	13383	14415	13825	51	4190	500	9770	10	1	10275960	1431	6.79	1.95	12	0.08	2052.00	7144.00	17000	20230616	-18.06	5760	20221012	141.84	17000	-18.06	20230616	6300	121.11	20230103	17000	-18.06	20230616	5760	141.84	20221012	2.46	N	211050	500	51 억		167681	N	N	0	N	00	N
117	20231010	130756	57	100.00	KOSDAQ		금융	N	N	N	N		N	14150	180	2	1.29	106838180	7527	164.92	13960	14370	13900	18160	9780	13970	14193.99	1.63	0	-1266	14563	14266	13973	13676	13383	14415	13825	51	4190	500	9770	10	1	10275960	1454	6.90	1.98	12	0.07	2052.00	7144.00	17000	20230616	-16.76	5760	20221012	145.66	17000	-16.76	20230616	6300	124.60	20230103	17000	-16.76	20230616	5760	145.66	20221012	2.46	N	211050	500	51 억		167681	N	N	0	N	00	N
118	20231010	120755	57	100.00	KOSDAQ		금융	N	N	N	N		N	14310	340	2	2.43	80856960	5702	124.93	13960	14370	13900	18160	9780	13970	14180.46	1.63	0	-330	14563	14266	13973	13676	13383	14415	13825	51	4190	500	9770	10	1	10275960	1470	6.97	2.00	12	0.06	2052.00	7144.00	17000	20230616	-15.82	5760	20221012	148.44	17000	-15.82	20230616	6300	127.14	20230103	17000	-15.82	20230616	5760	148.44	20221012	2.46	N	211050	500	51 억		167681	N	N	0	N	00	N
119	20231010	110742	57	100.00	KOSDAQ		금융	N	N	N	N		N	14330	360	2	2.58	63712520	4502	98.64	13960	14370	13900	18160	9780	13970	14152.05	1.63	0	-207	14563	14266	13973	13676	13383	14415	13825	51	4190	500	9770	10	1	10275960	1473	6.98	2.01	12	0.04	2052.00	7144.00	17000	20230616	-15.71	5760	20221012	148.78	17000	-15.71	20230616	6300	127.46	20230103	17000	-15.71	20230616	5760	148.78	20221012	2.46	N	211050	500	51 억		167681	N	N	0	N	00	N
120	20231010	100750	57	100.00	KOSDAQ		금융	N	N	N	N		N	14150	180	2	1.29	25988400	1859	40.73	13960	14290	13900	18160	9780	13970	13979.77	1.63	0	-18	14563	14266	13973	13676	13383	14415	13825	51	4190	500	9770	10	1	10275960	1454	6.90	1.98	12	0.02	2052.00	7144.00	17000	20230616	-16.76	5760	20221012	145.66	17000	-16.76	20230616	6300	124.60	20230103	17000	-16.76	20230616	5760	145.66	20221012	2.46	N	211050	500	51 억		167681	N	N	0	N	00	N
121	20231010	090744	57	100.00	KOSDAQ		금융	N	N	N	N		N	14110	140	2	1.00	2488650	178	3.90	13960	14290	13930	18160	9780	13970	13981.18	1.63	0	-81	14563	14266	13973	13676	13383	14415	13825	51	4190	500	9770	10	1	10275960	1450	6.88	1.98	12	0.00	2052.00	7144.00	17000	20230616	-17.00	5760	20221012	144.97	17000	-17.00	20230616	6300	123.97	20230103	17000	-17.00	20230616	5760	144.97	20221012	2.46	N	211050	500	51 억		167681	N	N	0	N	00	N
122	20231006	160751	57	100.00	KOSDAQ		금융	N	N	N	N		N	13970	290	2	2.12	63441850	4559	47.37	13680	14270	13680	17780	9580	13680	13915.74	1.64	0	869	14626	14152	13916	13442	13206	14035	13325	51	4100	500	9570	10	1	10275960	1436	6.81	1.96	12	0.04	2052.00	7144.00	17000	20230616	-17.82	5680	20221004	145.95	17000	-17.82	20230616	6300	121.75	20230103	17000	-17.82	20230616	5760	142.53	20221012	2.46	N	211050	500	51 억		168496	N	N	0	N	00	N
123	20231006	150740	57	100.00	KOSDAQ		금융	N	N	N	N		N	13980	300	2	2.19	58927510	4236	44.01	13680	14270	13680	17780	9580	13680	13911.12	1.64	0	888	14626	14152	13916	13442	13206	14035	13325	51	4100	500	9570	10	1	10275960	1437	6.81	1.96	12	0.04	2052.00	7144.00	17000	20230616	-17.76	5680	20221004	146.13	17000	-17.76	20230616	6300	121.90	20230103	17000	-17.76	20230616	5760	142.71	20221012	2.46	N	211050	500	51 억		168496	N	N	0	N	00	N
124	20231006	140743	57	100.00	KOSDAQ		금융	N	N	N	N		N	13910	230	2	1.68	30923960	2224	23.11	13680	14270	13680	17780	9580	13680	13904.66	1.64	0	-356	14626	14152	13916	13442	13206	14035	13325	51	4100	500	9570	10	1	10275960	1429	6.78	1.95	12	0.02	2052.00	7144.00	17000	20230616	-18.18	5680	20221004	144.89	17000	-18.18	20230616	6300	120.79	20230103	17000	-18.18	20230616	5760	141.49	20221012	2.46	N	211050	500	51 억		168496	N	N	0	N	00	N
125	20231006	130733	57	100.00	KOSDAQ		금융	N	N	N	N		N	13910	230	2	1.68	25344890	1822	18.93	13680	14270	13680	17780	9580	13680	13910.48	1.64	0	-264	14626	14152	13916	13442	13206	14035	13325	51	4100	500	9570	10	1	10275960	1429	6.78	1.95	12	0.02	2052.00	7144.00	17000	20230616	-18.18	5680	20221004	144.89	17000	-18.18	20230616	6300	120.79	20230103	17000	-18.18	20230616	5760	141.49	20221012	2.46	N	211050	500	51 억		168496	N	N	0	N	00	N
126	20231006	120732	57	100.00	KOSDAQ		금융	N	N	N	N		N	13910	230	2	1.68	21806140	1568	16.29	13680	14270	13680	17780	9580	13680	13906.98	1.64	0	-155	14626	14152	13916	13442	13206	14035	13325	51	4100	500	9570	10	1	10275960	1429	6.78	1.95	12	0.02	2052.00	7144.00	17000	20230616	-18.18	5680	20221004	144.89	17000	-18.18	20230616	6300	120.79	20230103	17000	-18.18	20230616	5760	141.49	20221012	2.46	N	211050	500	51 억		168496	N	N	0	N	00	N
127	20231006	110725	57	100.00	KOSDAQ		금융	N	N	N	N		N	13990	310	2	2.27	16740500	1205	12.52	13680	14270	13680	17780	9580	13680	13892.53	1.64	0	-187	14626	14152	13916	13442	13206	14035	13325	51	4100	500	9570	10	1	10275960	1438	6.82	1.96	12	0.01	2052.00	7144.00	17000	20230616	-17.71	5680	20221004	146.30	17000	-17.71	20230616	6300	122.06	20230103	17000	-17.71	20230616	5760	142.88	20221012	2.46	N	211050	500	51 억		168496	N	N	0	N	00	N
128	20231006	100730	57	100.00	KOSDAQ		금융	N	N	N	N		N	13920	240	2	1.75	6569430	476	4.95	13680	14270	13680	17780	9580	13680	13801.32	1.64	0	-173	14626	14152	13916	13442	13206	14035	13325	51	4100	500	9570	10	1	10275960	1430	6.78	1.95	12	0.00	2052.00	7144.00	17000	20230616	-18.12	5680	20221004	145.07	17000	-18.12	20230616	6300	120.95	20230103	17000	-18.12	20230616	5760	141.67	20221012	2.46	N	211050	500	51 억		168496	N	N	0	N	00	N
129	20231006	090727	57	100.00	KOSDAQ		금융	N	N	N	N		N	14090	410	2	3.00	2808520	204	2.12	13680	14270	13680	17780	9580	13680	13767.25	1.64	0	-4	14626	14152	13916	13442	13206	14035	13325	51	4100	500	9570	10	1	10275960	1448	6.87	1.97	12	0.00	2052.00	7144.00	17000	20230616	-17.12	5680	20221004	148.06	17000	-17.12	20230616	6300	123.65	20230103	17000	-17.12	20230616	5760	144.62	20221012	2.46	N	211050	500	51 억		168496	N	N	0	N	00	N