KissMeData/436610/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	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	734955	355	3.32	2060	2075	2060	2695	1455	2075	2070.30	0.11	0	-1	2085	2080	2070	2065	2055	2082	2067	6	620	100	1450	5	1	6020000	125	94.32	1.13	12	0.01	22.00	1833.00	2194	20230330	-5.42	1450	20221121	43.10	2194	-5.42	20230330	1483	39.92	20230103	2965	-30.02	20230330	1960	5.87	20221121	0.00	N	436610	100	6 억		6890	N	N	0	N	00	N
3	20231031	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	734955	355	3.32	2060	2075	2060	2695	1455	2075	2070.30	0.11	0	-1	2085	2080	2070	2065	2055	2082	2067	6	620	100	1450	5	1	6020000	125	94.32	1.13	12	0.01	22.00	1833.00	2194	20230330	-5.42	1450	20221121	43.10	2194	-5.42	20230330	1483	39.92	20230103	2965	-30.02	20230330	1960	5.87	20221121	0.00	N	436610	100	6 억		6890	N	N	0	N	00	N
4	20231031	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	734955	355	3.32	2060	2075	2060	2695	1455	2075	2070.30	0.11	0	-1	2085	2080	2070	2065	2055	2082	2067	6	620	100	1450	5	1	6020000	125	94.32	1.13	12	0.01	22.00	1833.00	2194	20230330	-5.42	1450	20221121	43.10	2194	-5.42	20230330	1483	39.92	20230103	2965	-30.02	20230330	1960	5.87	20221121	0.00	N	436610	100	6 억		6890	N	N	0	N	00	N
5	20231031	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	732880	354	3.31	2060	2075	2060	2695	1455	2075	2070.28	0.11	0	-1	2085	2080	2070	2065	2055	2082	2067	6	620	100	1450	5	1	6020000	124	93.64	1.12	12	0.01	22.00	1833.00	2194	20230330	-6.11	1450	20221121	42.07	2194	-6.11	20230330	1483	38.91	20230103	2965	-30.52	20230330	1960	5.10	20221121	0.00	N	436610	100	6 억		6890	N	N	0	N	00	N
6	20231031	121321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	710220	343	3.21	2060	2075	2060	2695	1455	2075	2070.61	0.11	0	-1	2085	2080	2070	2065	2055	2082	2067	6	620	100	1450	5	1	6020000	125	94.32	1.13	12	0.01	22.00	1833.00	2194	20230330	-5.42	1450	20221121	43.10	2194	-5.42	20230330	1483	39.92	20230103	2965	-30.02	20230330	1960	5.87	20221121	0.00	N	436610	100	6 억		6890	N	N	0	N	00	N
7	20231031	111351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	710220	343	3.21	2060	2075	2060	2695	1455	2075	2070.61	0.11	0	-1	2085	2080	2070	2065	2055	2082	2067	6	620	100	1450	5	1	6020000	125	94.32	1.13	12	0.01	22.00	1833.00	2194	20230330	-5.42	1450	20221121	43.10	2194	-5.42	20230330	1483	39.92	20230103	2965	-30.02	20230330	1960	5.87	20221121	0.00	N	436610	100	6 억		6890	N	N	0	N	00	N
8	20231031	101327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	710220	343	3.21	2060	2075	2060	2695	1455	2075	2070.61	0.11	0	-1	2085	2080	2070	2065	2055	2082	2067	6	620	100	1450	5	1	6020000	125	94.32	1.13	12	0.01	22.00	1833.00	2194	20230330	-5.42	1450	20221121	43.10	2194	-5.42	20230330	1483	39.92	20230103	2965	-30.02	20230330	1960	5.87	20221121	0.00	N	436610	100	6 억		6890	N	N	0	N	00	N
9	20231031	091331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.11	0	0	2085	2080	2070	2065	2055	2082	2067	6	620	100	1450	5	1	6020000	125	94.32	1.13	12	0.00	22.00	1833.00	2194	20230330	-5.42	1450	20221121	43.10	2194	-5.42	20230330	1483	39.92	20230103	2965	-30.02	20230330	1960	5.87	20221121	0.00	N	436610	100	6 억		6890	N	N	0	N	00	N
10	20231030	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	22140450	10696	64.58	2075	2075	2060	2700	1460	2080	2069.97	0.11	0	-32	2093	2086	2073	2066	2053	2090	2070	6	620	100	1450	5	1	6020000	125	94.32	1.13	12	0.18	22.00	1833.00	2194	20230330	-5.42	1450	20221121	43.10	2194	-5.42	20230330	1483	39.92	20230103	2965	-30.02	20230330	1960	5.87	20221121	0.00	N	436610	100	6 억		6922	N	N	0	N	00	N
11	20231030	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	22140450	10696	64.58	2075	2075	2060	2700	1460	2080	2069.97	0.11	0	-32	2093	2086	2073	2066	2053	2090	2070	6	620	100	1450	5	1	6020000	125	94.32	1.13	12	0.18	22.00	1833.00	2194	20230330	-5.42	1450	20221121	43.10	2194	-5.42	20230330	1483	39.92	20230103	2965	-30.02	20230330	1960	5.87	20221121	0.00	N	436610	100	6 억		6922	N	N	0	N	00	N
12	20231030	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	19744150	9536	57.57	2075	2075	2060	2700	1460	2080	2070.49	0.11	0	-9	2093	2086	2073	2066	2053	2090	2070	6	620	100	1450	5	1	6020000	124	93.86	1.13	12	0.16	22.00	1833.00	2194	20230330	-5.88	1450	20221121	42.41	2194	-5.88	20230330	1483	39.24	20230103	2965	-30.35	20230330	1960	5.36	20221121	0.00	N	436610	100	6 억		6922	N	N	0	N	00	N
13	20231030	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	13571210	6554	39.57	2075	2075	2060	2700	1460	2080	2070.68	0.11	0	-9	2093	2086	2073	2066	2053	2090	2070	6	620	100	1450	5	1	6020000	125	94.09	1.13	12	0.11	22.00	1833.00	2194	20230330	-5.65	1450	20221121	42.76	2194	-5.65	20230330	1483	39.58	20230103	2965	-30.19	20230330	1960	5.61	20221121	0.00	N	436610	100	6 억		6922	N	N	0	N	00	N
14	20231030	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	10485275	5065	30.58	2075	2075	2060	2700	1460	2080	2070.14	0.11	0	-5	2093	2086	2073	2066	2053	2090	2070	6	620	100	1450	5	1	6020000	125	94.09	1.13	12	0.08	22.00	1833.00	2194	20230330	-5.65	1450	20221121	42.76	2194	-5.65	20230330	1483	39.58	20230103	2965	-30.19	20230330	1960	5.61	20221121	0.00	N	436610	100	6 억		6922	N	N	0	N	00	N
15	20231030	111226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	4706900	2274	13.73	2075	2075	2060	2700	1460	2080	2069.88	0.11	0	-5	2093	2086	2073	2066	2053	2090	2070	6	620	100	1450	5	1	6020000	125	94.09	1.13	12	0.04	22.00	1833.00	2194	20230330	-5.65	1450	20221121	42.76	2194	-5.65	20230330	1483	39.58	20230103	2965	-30.19	20230330	1960	5.61	20221121	0.00	N	436610	100	6 억		6922	N	N	0	N	00	N
16	20231030	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	10375	5	0.03	2075	2075	2075	2700	1460	2080	2075.00	0.11	0	0	2093	2086	2073	2066	2053	2090	2070	6	620	100	1450	5	1	6020000	125	94.32	1.13	12	0.00	22.00	1833.00	2194	20230330	-5.42	1450	20221121	43.10	2194	-5.42	20230330	1483	39.92	20230103	2965	-30.02	20230330	1960	5.87	20221121	0.00	N	436610	100	6 억		6922	N	N	0	N	00	N
17	20231030	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.11	0	0	2093	2086	2073	2066	2053	2090	2070	6	620	100	1450	5	1	6020000	125	94.55	1.13	12	0.00	22.00	1833.00	2194	20230330	-5.20	1450	20221121	43.45	2194	-5.20	20230330	1483	40.26	20230103	2965	-29.85	20230330	1960	6.12	20221121	0.00	N	436610	100	6 억		6922	N	N	0	N	00	N
18	20231027	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	34173865	16563	63.36	2060	2080	2060	2680	1450	2065	2063.27	0.12	0	-8	2101	2082	2066	2047	2031	2092	2057	6	615	100	1440	5	1	6020000	125	94.55	1.13	12	0.28	22.00	1833.00	2194	20230330	-5.20	1450	20221121	43.45	2194	-5.20	20230330	1483	40.26	20230103	2965	-29.85	20230330	1960	6.12	20221121	0.00	N	436610	100	6 억		6930	N	N	0	N	00	N
19	20231027	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	33032065	16014	61.26	2060	2070	2060	2680	1450	2065	2062.70	0.12	0	-8	2101	2082	2066	2047	2031	2092	2057	6	615	100	1440	5	1	6020000	124	93.64	1.12	12	0.27	22.00	1833.00	2194	20230330	-6.11	1450	20221121	42.07	2194	-6.11	20230330	1483	38.91	20230103	2965	-30.52	20230330	1960	5.10	20221121	0.00	N	436610	100	6 억		6930	N	N	0	N	00	N
20	20231027	141222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	12491000	6051	23.15	2060	2070	2060	2680	1450	2065	2064.29	0.12	0	-8	2101	2082	2066	2047	2031	2092	2057	6	615	100	1440	5	1	6020000	124	93.86	1.13	12	0.10	22.00	1833.00	2194	20230330	-5.88	1450	20221121	42.41	2194	-5.88	20230330	1483	39.24	20230103	2965	-30.35	20230330	1960	5.36	20221121	0.00	N	436610	100	6 억		6930	N	N	0	N	00	N
21	20231027	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	9808630	4753	18.18	2060	2070	2060	2680	1450	2065	2063.67	0.12	0	-5	2101	2082	2066	2047	2031	2092	2057	6	615	100	1440	5	1	6020000	124	93.86	1.13	12	0.08	22.00	1833.00	2194	20230330	-5.88	1450	20221121	42.41	2194	-5.88	20230330	1483	39.24	20230103	2965	-30.35	20230330	1960	5.36	20221121	0.00	N	436610	100	6 억		6930	N	N	0	N	00	N
22	20231027	121223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	7861335	3810	14.57	2060	2070	2060	2680	1450	2065	2063.34	0.12	0	-5	2101	2082	2066	2047	2031	2092	2057	6	615	100	1440	5	1	6020000	124	93.86	1.13	12	0.06	22.00	1833.00	2194	20230330	-5.88	1450	20221121	42.41	2194	-5.88	20230330	1483	39.24	20230103	2965	-30.35	20230330	1960	5.36	20221121	0.00	N	436610	100	6 억		6930	N	N	0	N	00	N
23	20231027	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	5785905	2805	10.73	2060	2070	2060	2680	1450	2065	2062.71	0.12	0	-5	2101	2082	2066	2047	2031	2092	2057	6	615	100	1440	5	1	6020000	124	93.86	1.13	12	0.05	22.00	1833.00	2194	20230330	-5.88	1450	20221121	42.41	2194	-5.88	20230330	1483	39.24	20230103	2965	-30.35	20230330	1960	5.36	20221121	0.00	N	436610	100	6 억		6930	N	N	0	N	00	N
24	20231027	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	2997930	1454	5.56	2060	2070	2060	2680	1450	2065	2061.85	0.12	0	-4	2101	2082	2066	2047	2031	2092	2057	6	615	100	1440	5	1	6020000	124	93.64	1.12	12	0.02	22.00	1833.00	2194	20230330	-6.11	1450	20221121	42.07	2194	-6.11	20230330	1483	38.91	20230103	2965	-30.52	20230330	1960	5.10	20221121	0.00	N	436610	100	6 억		6930	N	N	0	N	00	N
25	20231027	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	376980	183	0.70	2060	2060	2060	2680	1450	2065	2060.00	0.12	0	0	2101	2082	2066	2047	2031	2092	2057	6	615	100	1440	5	1	6020000	124	93.64	1.12	12	0.00	22.00	1833.00	2194	20230330	-6.11	1450	20221121	42.07	2194	-6.11	20230330	1483	38.91	20230103	2965	-30.52	20230330	1960	5.10	20221121	0.00	N	436610	100	6 억		6930	N	N	0	N	00	N
26	20231026	161205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	53627425	26143	150.98	2055	2085	2050	2690	1450	2070	2051.31	0.11	0	27	2106	2087	2066	2047	2026	2077	2037	6	620	100	1440	5	1	6020000	124	93.86	1.13	12	0.43	22.00	1833.00	2194	20230330	-5.88	1450	20221121	42.41	2194	-5.88	20230330	1483	39.24	20230103	2965	-30.35	20230330	1960	5.36	20221121	0.00	N	436610	100	6 억		6903	N	N	0	N	00	N
27	20231026	151202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	53411115	26038	150.38	2055	2085	2050	2690	1450	2070	2051.28	0.11	0	29	2106	2087	2066	2047	2026	2077	2037	6	620	100	1440	5	1	6020000	124	93.41	1.12	12	0.43	22.00	1833.00	2194	20230330	-6.34	1450	20221121	41.72	2194	-6.34	20230330	1483	38.57	20230103	2965	-30.69	20230330	1960	4.85	20221121	0.00	N	436610	100	6 억		6903	N	N	0	N	00	N
28	20231026	141205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	47679720	23249	134.27	2055	2085	2050	2690	1450	2070	2050.83	0.11	0	29	2106	2087	2066	2047	2026	2077	2037	6	620	100	1440	5	1	6020000	124	93.41	1.12	12	0.39	22.00	1833.00	2194	20230330	-6.34	1450	20221121	41.72	2194	-6.34	20230330	1483	38.57	20230103	2965	-30.69	20230330	1960	4.85	20221121	0.00	N	436610	100	6 억		6903	N	N	0	N	00	N
29	20231026	131202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-20	5	-0.97	40058395	19533	112.81	2055	2085	2050	2690	1450	2070	2050.81	0.11	0	41	2106	2087	2066	2047	2026	2077	2037	6	620	100	1440	5	1	6020000	123	93.18	1.12	12	0.32	22.00	1833.00	2194	20230330	-6.56	1450	20221121	41.38	2194	-6.56	20230330	1483	38.23	20230103	2965	-30.86	20230330	1960	4.59	20221121	0.00	N	436610	100	6 억		6903	N	N	0	N	00	N
30	20231026	121155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-20	5	-0.97	30450045	14846	85.74	2055	2085	2050	2690	1450	2070	2051.06	0.11	0	41	2106	2087	2066	2047	2026	2077	2037	6	620	100	1440	5	1	6020000	123	93.18	1.12	12	0.25	22.00	1833.00	2194	20230330	-6.56	1450	20221121	41.38	2194	-6.56	20230330	1483	38.23	20230103	2965	-30.86	20230330	1960	4.59	20221121	0.00	N	436610	100	6 억		6903	N	N	0	N	00	N
31	20231026	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-20	5	-0.97	21911775	10681	61.69	2055	2085	2050	2690	1450	2070	2051.47	0.11	0	38	2106	2087	2066	2047	2026	2077	2037	6	620	100	1440	5	1	6020000	123	93.18	1.12	12	0.18	22.00	1833.00	2194	20230330	-6.56	1450	20221121	41.38	2194	-6.56	20230330	1483	38.23	20230103	2965	-30.86	20230330	1960	4.59	20221121	0.00	N	436610	100	6 억		6903	N	N	0	N	00	N
32	20231026	101206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	1420465	686	3.96	2055	2085	2055	2690	1450	2070	2070.65	0.11	0	-45	2106	2087	2066	2047	2026	2077	2037	6	620	100	1440	5	1	6020000	124	93.41	1.12	12	0.01	22.00	1833.00	2194	20230330	-6.34	1450	20221121	41.72	2194	-6.34	20230330	1483	38.57	20230103	2965	-30.69	20230330	1960	4.85	20221121	0.00	N	436610	100	6 억		6903	N	N	0	N	00	N
33	20231026	091204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.11	0	0	2106	2087	2066	2047	2026	2077	2037	6	620	100	1440	5	1	6020000	125	94.09	1.13	12	0.00	22.00	1833.00	2194	20230330	-5.65	1450	20221121	42.76	2194	-5.65	20230330	1483	39.58	20230103	2965	-30.19	20230330	1960	5.61	20221121	0.00	N	436610	100	6 억		6903	N	N	0	N	00	N
34	20231025	161205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	35679570	17315	433.31	2085	2085	2045	2690	1450	2070	2060.62	0.11	0	25	2133	2101	2078	2046	2023	2090	2035	6	620	100	1440	5	1	6020000	125	94.09	1.13	12	0.29	22.00	1833.00	2194	20230330	-5.65	1450	20221121	42.76	2194	-5.65	20230330	1483	39.58	20230103	2965	-30.19	20230330	1960	5.61	20221121	0.00	N	436610	100	6 억		6878	N	N	0	N	00	N
35	20231025	151203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	28701590	13944	348.95	2085	2085	2045	2690	1450	2070	2058.35	0.11	0	25	2133	2101	2078	2046	2023	2090	2035	6	620	100	1440	5	1	6020000	125	94.09	1.13	12	0.23	22.00	1833.00	2194	20230330	-5.65	1450	20221121	42.76	2194	-5.65	20230330	1483	39.58	20230103	2965	-30.19	20230330	1960	5.61	20221121	0.00	N	436610	100	6 억		6878	N	N	0	N	00	N
36	20231025	141159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	20175315	9819	245.72	2085	2085	2045	2690	1450	2070	2054.72	0.11	0	25	2133	2101	2078	2046	2023	2090	2035	6	620	100	1440	5	1	6020000	125	94.09	1.13	12	0.16	22.00	1833.00	2194	20230330	-5.65	1450	20221121	42.76	2194	-5.65	20230330	1483	39.58	20230103	2965	-30.19	20230330	1960	5.61	20221121	0.00	N	436610	100	6 억		6878	N	N	0	N	00	N
37	20231025	131200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	20175315	9819	245.72	2085	2085	2045	2690	1450	2070	2054.72	0.11	0	25	2133	2101	2078	2046	2023	2090	2035	6	620	100	1440	5	1	6020000	125	94.09	1.13	12	0.16	22.00	1833.00	2194	20230330	-5.65	1450	20221121	42.76	2194	-5.65	20230330	1483	39.58	20230103	2965	-30.19	20230330	1960	5.61	20221121	0.00	N	436610	100	6 억		6878	N	N	0	N	00	N
38	20231025	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	19657815	9569	239.46	2085	2085	2045	2690	1450	2070	2054.32	0.11	0	25	2133	2101	2078	2046	2023	2090	2035	6	620	100	1440	5	1	6020000	124	93.86	1.13	12	0.16	22.00	1833.00	2194	20230330	-5.88	1450	20221121	42.41	2194	-5.88	20230330	1483	39.24	20230103	2965	-30.35	20230330	1960	5.36	20221121	0.00	N	436610	100	6 억		6878	N	N	0	N	00	N
39	20231025	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	19492515	9489	237.46	2085	2085	2045	2690	1450	2070	2054.22	0.11	0	25	2133	2101	2078	2046	2023	2090	2035	6	620	100	1440	5	1	6020000	125	94.09	1.13	12	0.16	22.00	1833.00	2194	20230330	-5.65	1450	20221121	42.76	2194	-5.65	20230330	1483	39.58	20230103	2965	-30.19	20230330	1960	5.61	20221121	0.00	N	436610	100	6 억		6878	N	N	0	N	00	N
40	20231025	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	18135805	8832	221.02	2085	2085	2045	2690	1450	2070	2053.42	0.11	0	25	2133	2101	2078	2046	2023	2090	2035	6	620	100	1440	5	1	6020000	124	93.64	1.12	12	0.15	22.00	1833.00	2194	20230330	-6.11	1450	20221121	42.07	2194	-6.11	20230330	1483	38.91	20230103	2965	-30.52	20230330	1960	5.10	20221121	0.00	N	436610	100	6 억		6878	N	N	0	N	00	N
41	20231025	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.11	0	0	2133	2101	2078	2046	2023	2090	2035	6	620	100	1440	5	1	6020000	125	94.09	1.13	12	0.00	22.00	1833.00	2194	20230330	-5.65	1450	20221121	42.76	2194	-5.65	20230330	1483	39.58	20230103	2965	-30.19	20230330	1960	5.61	20221121	0.00	N	436610	100	6 억		6878	N	N	0	N	00	N
42	20231024	161132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	8269135	3996	150.74	2110	2110	2055	2675	1445	2060	2069.35	0.11	0	-32	2080	2070	2065	2055	2050	2067	2052	6	615	100	1440	5	1	6020000	125	94.09	1.13	12	0.07	22.00	1833.00	2194	20230330	-5.65	1450	20221121	42.76	2194	-5.65	20230330	1483	39.58	20230103	2965	-30.19	20230330	1960	5.61	20221121	0.00	N	436610	100	6 억		6910	N	N	0	N	00	N
43	20231024	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	8267065	3995	150.70	2110	2110	2055	2675	1445	2060	2069.35	0.11	0	-32	2080	2070	2065	2055	2050	2067	2052	6	615	100	1440	5	1	6020000	124	93.86	1.13	12	0.07	22.00	1833.00	2194	20230330	-5.88	1450	20221121	42.41	2194	-5.88	20230330	1483	39.24	20230103	2965	-30.35	20230330	1960	5.36	20221121	0.00	N	436610	100	6 억		6910	N	N	0	N	00	N
44	20231024	141135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	8254675	3989	150.47	2110	2110	2055	2675	1445	2060	2069.36	0.11	0	-32	2080	2070	2065	2055	2050	2067	2052	6	615	100	1440	5	1	6020000	124	93.64	1.12	12	0.07	22.00	1833.00	2194	20230330	-6.11	1450	20221121	42.07	2194	-6.11	20230330	1483	38.91	20230103	2965	-30.52	20230330	1960	5.10	20221121	0.00	N	436610	100	6 억		6910	N	N	0	N	00	N
45	20231024	131138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	8172175	3949	148.96	2110	2110	2055	2675	1445	2060	2069.43	0.11	0	-32	2080	2070	2065	2055	2050	2067	2052	6	615	100	1440	5	1	6020000	125	94.09	1.13	12	0.07	22.00	1833.00	2194	20230330	-5.65	1450	20221121	42.76	2194	-5.65	20230330	1483	39.58	20230103	2965	-30.19	20230330	1960	5.61	20221121	0.00	N	436610	100	6 억		6910	N	N	0	N	00	N
46	20231024	121151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	8172175	3949	148.96	2110	2110	2055	2675	1445	2060	2069.43	0.11	0	-32	2080	2070	2065	2055	2050	2067	2052	6	615	100	1440	5	1	6020000	125	94.09	1.13	12	0.07	22.00	1833.00	2194	20230330	-5.65	1450	20221121	42.76	2194	-5.65	20230330	1483	39.58	20230103	2965	-30.19	20230330	1960	5.61	20221121	0.00	N	436610	100	6 억		6910	N	N	0	N	00	N
47	20231024	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	7551175	3649	137.65	2110	2110	2055	2675	1445	2060	2069.38	0.11	0	-32	2080	2070	2065	2055	2050	2067	2052	6	615	100	1440	5	1	6020000	125	94.09	1.13	12	0.06	22.00	1833.00	2194	20230330	-5.65	1450	20221121	42.76	2194	-5.65	20230330	1483	39.58	20230103	2965	-30.19	20230330	1960	5.61	20221121	0.00	N	436610	100	6 억		6910	N	N	0	N	00	N
48	20231024	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	2718760	1318	49.72	2110	2110	2055	2675	1445	2060	2062.79	0.11	0	-4	2080	2070	2065	2055	2050	2067	2052	6	615	100	1440	5	1	6020000	124	93.64	1.12	12	0.02	22.00	1833.00	2194	20230330	-6.11	1450	20221121	42.07	2194	-6.11	20230330	1483	38.91	20230103	2965	-30.52	20230330	1960	5.10	20221121	0.00	N	436610	100	6 억		6910	N	N	0	N	00	N
49	20231024	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	45	2	2.18	1026230	497	18.75	2110	2110	2055	2675	1445	2060	2064.85	0.11	0	-4	2080	2070	2065	2055	2050	2067	2052	6	615	100	1440	5	1	6020000	127	95.68	1.15	12	0.01	22.00	1833.00	2194	20230330	-4.06	1450	20221121	45.17	2194	-4.06	20230330	1483	41.94	20230103	2965	-29.01	20230330	1960	7.40	20221121	0.00	N	436610	100	6 억		6910	N	N	0	N	00	N
50	20231023	161126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	5459670	2644	15.68	2075	2075	2060	2695	1455	2075	2065.00	0.12	0	-33	2098	2086	2073	2061	2048	2087	2062	6	620	100	1450	5	1	6020000	124	93.64	1.12	12	0.04	22.00	1833.00	2194	20230330	-6.11	1450	20221121	42.07	2194	-6.11	20230330	1483	38.91	20230103	2965	-30.52	20230330	1960	5.10	20221121	0.00	N	436610	100	6 억		6943	N	N	0	N	00	N
51	20231023	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	5216690	2526	14.98	2075	2075	2060	2695	1455	2075	2065.20	0.12	0	-33	2098	2086	2073	2061	2048	2087	2062	6	620	100	1450	5	1	6020000	124	93.64	1.12	12	0.04	22.00	1833.00	2194	20230330	-6.11	1450	20221121	42.07	2194	-6.11	20230330	1483	38.91	20230103	2965	-30.52	20230330	1960	5.10	20221121	0.00	N	436610	100	6 억		6943	N	N	0	N	00	N
52	20231023	141129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	4347020	2105	12.48	2075	2075	2060	2695	1455	2075	2065.09	0.12	0	-28	2098	2086	2073	2061	2048	2087	2062	6	620	100	1450	5	1	6020000	124	93.86	1.13	12	0.03	22.00	1833.00	2194	20230330	-5.88	1450	20221121	42.41	2194	-5.88	20230330	1483	39.24	20230103	2965	-30.35	20230330	1960	5.36	20221121	0.00	N	436610	100	6 억		6943	N	N	0	N	00	N
53	20231023	131137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	2288170	1108	6.57	2075	2075	2065	2695	1455	2075	2065.14	0.12	0	-2	2098	2086	2073	2061	2048	2087	2062	6	620	100	1450	5	1	6020000	124	93.86	1.13	12	0.02	22.00	1833.00	2194	20230330	-5.88	1450	20221121	42.41	2194	-5.88	20230330	1483	39.24	20230103	2965	-30.35	20230330	1960	5.36	20221121	0.00	N	436610	100	6 억		6943	N	N	0	N	00	N
54	20231023	121125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	1707905	827	4.90	2075	2075	2065	2695	1455	2075	2065.18	0.12	0	-2	2098	2086	2073	2061	2048	2087	2062	6	620	100	1450	5	1	6020000	124	93.86	1.13	12	0.01	22.00	1833.00	2194	20230330	-5.88	1450	20221121	42.41	2194	-5.88	20230330	1483	39.24	20230103	2965	-30.35	20230330	1960	5.36	20221121	0.00	N	436610	100	6 억		6943	N	N	0	N	00	N
55	20231023	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	1127640	546	3.24	2075	2075	2065	2695	1455	2075	2065.27	0.12	0	-2	2098	2086	2073	2061	2048	2087	2062	6	620	100	1450	5	1	6020000	124	93.86	1.13	12	0.01	22.00	1833.00	2194	20230330	-5.88	1450	20221121	42.41	2194	-5.88	20230330	1483	39.24	20230103	2965	-30.35	20230330	1960	5.36	20221121	0.00	N	436610	100	6 억		6943	N	N	0	N	00	N
56	20231023	101116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	380010	184	1.09	2075	2075	2065	2695	1455	2075	2065.27	0.12	0	0	2098	2086	2073	2061	2048	2087	2062	6	620	100	1450	5	1	6020000	124	93.86	1.13	12	0.00	22.00	1833.00	2194	20230330	-5.88	1450	20221121	42.41	2194	-5.88	20230330	1483	39.24	20230103	2965	-30.35	20230330	1960	5.36	20221121	0.00	N	436610	100	6 억		6943	N	N	0	N	00	N
57	20231023	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.12	0	0	2098	2086	2073	2061	2048	2087	2062	6	620	100	1450	5	1	6020000	125	94.32	1.13	12	0.00	22.00	1833.00	2194	20230330	-5.42	1450	20221121	43.10	2194	-5.42	20230330	1483	39.92	20230103	2965	-30.02	20230330	1960	5.87	20221121	0.00	N	436610	100	6 억		6943	N	N	0	N	00	N
58	20231020	161120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	34932985	16862	401.29	2075	2085	2060	2700	1460	2080	2071.70	0.13	0	-1095	2110	2095	2080	2065	2050	2102	2072	6	620	100	1450	5	1	6020000	125	94.32	1.13	12	0.28	22.00	1833.00	2194	20230330	-5.42	1450	20221121	43.10	2194	-5.42	20230330	1483	39.92	20230103	2965	-30.02	20230330	1960	5.87	20221121	0.00	N	436610	100	6 억		8038	N	N	0	N	00	N
59	20231020	151117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	34766985	16782	399.38	2075	2085	2060	2700	1460	2080	2071.68	0.13	0	-1095	2110	2095	2080	2065	2050	2102	2072	6	620	100	1450	5	1	6020000	125	94.32	1.13	12	0.28	22.00	1833.00	2194	20230330	-5.42	1450	20221121	43.10	2194	-5.42	20230330	1483	39.92	20230103	2965	-30.02	20230330	1960	5.87	20221121	0.00	N	436610	100	6 억		8038	N	N	0	N	00	N
60	20231020	141131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	34638965	16720	397.91	2075	2085	2065	2700	1460	2080	2071.71	0.13	0	-1094	2110	2095	2080	2065	2050	2102	2072	6	620	100	1450	5	1	6020000	125	94.55	1.13	12	0.28	22.00	1833.00	2194	20230330	-5.20	1450	20221121	43.45	2194	-5.20	20230330	1483	40.26	20230103	2965	-29.85	20230330	1960	6.12	20221121	0.00	N	436610	100	6 억		8038	N	N	0	N	00	N
61	20231020	131101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	24205820	11668	277.68	2075	2085	2065	2700	1460	2080	2074.55	0.13	0	-1093	2110	2095	2080	2065	2050	2102	2072	6	620	100	1450	5	1	6020000	125	94.55	1.13	12	0.19	22.00	1833.00	2194	20230330	-5.20	1450	20221121	43.45	2194	-5.20	20230330	1483	40.26	20230103	2965	-29.85	20230330	1960	6.12	20221121	0.00	N	436610	100	6 억		8038	N	N	0	N	00	N
62	20231020	121111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	24203740	11667	277.65	2075	2085	2065	2700	1460	2080	2074.55	0.13	0	-1093	2110	2095	2080	2065	2050	2102	2072	6	620	100	1450	5	1	6020000	124	93.86	1.13	12	0.19	22.00	1833.00	2194	20230330	-5.88	1450	20221121	42.41	2194	-5.88	20230330	1483	39.24	20230103	2965	-30.35	20230330	1960	5.36	20221121	0.00	N	436610	100	6 억		8038	N	N	0	N	00	N
63	20231020	111123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	20458395	9854	234.51	2075	2085	2065	2700	1460	2080	2076.15	0.13	0	-1093	2110	2095	2080	2065	2050	2102	2072	6	620	100	1450	5	1	6020000	125	94.09	1.13	12	0.16	22.00	1833.00	2194	20230330	-5.65	1450	20221121	42.76	2194	-5.65	20230330	1483	39.58	20230103	2965	-30.19	20230330	1960	5.61	20221121	0.00	N	436610	100	6 억		8038	N	N	0	N	00	N
64	20231020	101114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	18927000	9114	216.90	2075	2085	2065	2700	1460	2080	2076.70	0.13	0	-1089	2110	2095	2080	2065	2050	2102	2072	6	620	100	1450	5	1	6020000	124	93.86	1.13	12	0.15	22.00	1833.00	2194	20230330	-5.88	1450	20221121	42.41	2194	-5.88	20230330	1483	39.24	20230103	2965	-30.35	20230330	1960	5.36	20221121	0.00	N	436610	100	6 억		8038	N	N	0	N	00	N
65	20231020	091111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.13	0	0	2110	2095	2080	2065	2050	2102	2072	6	620	100	1450	5	1	6020000	125	94.55	1.13	12	0.00	22.00	1833.00	2194	20230330	-5.20	1450	20221121	43.45	2194	-5.20	20230330	1483	40.26	20230103	2965	-29.85	20230330	1960	6.12	20221121	0.00	N	436610	100	6 억		8038	N	N	0	N	00	N
66	20231019	161112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	8707045	4202	25.13	2070	2095	2065	2720	1470	2095	2072.12	0.13	0	-41	2121	2107	2086	2072	2051	2115	2080	6	625	100	1460	5	1	6020000	125	94.55	1.13	12	0.07	22.00	1833.00	2194	20230330	-5.20	1450	20221121	43.45	2194	-5.20	20230330	1483	40.26	20230103	2965	-29.85	20230330	1960	6.12	20221121	0.00	N	436610	100	6 억		8079	N	N	0	N	00	N
67	20231019	151057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	8618220	4159	24.88	2070	2095	2065	2720	1470	2095	2072.19	0.13	0	-41	2121	2107	2086	2072	2051	2115	2080	6	625	100	1460	5	1	6020000	125	94.55	1.13	12	0.07	22.00	1833.00	2194	20230330	-5.20	1450	20221121	43.45	2194	-5.20	20230330	1483	40.26	20230103	2965	-29.85	20230330	1960	6.12	20221121	0.00	N	436610	100	6 억		8079	N	N	0	N	00	N
68	20231019	141114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-25	5	-1.19	4279635	2064	12.35	2070	2095	2070	2720	1470	2095	2073.47	0.13	0	-3	2121	2107	2086	2072	2051	2115	2080	6	625	100	1460	5	1	6020000	125	94.09	1.13	12	0.03	22.00	1833.00	2194	20230330	-5.65	1450	20221121	42.76	2194	-5.65	20230330	1483	39.58	20230103	2965	-30.19	20230330	1960	5.61	20221121	0.00	N	436610	100	6 억		8079	N	N	0	N	00	N
69	20231019	131104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	755515	364	2.18	2070	2095	2070	2720	1470	2095	2075.59	0.13	0	-3	2121	2107	2086	2072	2051	2115	2080	6	625	100	1460	5	1	6020000	125	94.55	1.13	12	0.01	22.00	1833.00	2194	20230330	-5.20	1450	20221121	43.45	2194	-5.20	20230330	1483	40.26	20230103	2965	-29.85	20230330	1960	6.12	20221121	0.00	N	436610	100	6 억		8079	N	N	0	N	00	N
70	20231019	121112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	614075	296	1.77	2070	2095	2070	2720	1470	2095	2074.58	0.13	0	-3	2121	2107	2086	2072	2051	2115	2080	6	625	100	1460	5	1	6020000	125	94.55	1.13	12	0.00	22.00	1833.00	2194	20230330	-5.20	1450	20221121	43.45	2194	-5.20	20230330	1483	40.26	20230103	2965	-29.85	20230330	1960	6.12	20221121	0.00	N	436610	100	6 억		8079	N	N	0	N	00	N
71	20231019	111104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	426875	206	1.23	2070	2095	2070	2720	1470	2095	2072.21	0.13	0	-3	2121	2107	2086	2072	2051	2115	2080	6	625	100	1460	5	1	6020000	126	95.00	1.14	12	0.00	22.00	1833.00	2194	20230330	-4.74	1450	20221121	44.14	2194	-4.74	20230330	1483	40.93	20230103	2965	-29.51	20230330	1960	6.63	20221121	0.00	N	436610	100	6 억		8079	N	N	0	N	00	N
72	20231019	101100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	426875	206	1.23	2070	2095	2070	2720	1470	2095	2072.21	0.13	0	-3	2121	2107	2086	2072	2051	2115	2080	6	625	100	1460	5	1	6020000	126	95.00	1.14	12	0.00	22.00	1833.00	2194	20230330	-4.74	1450	20221121	44.14	2194	-4.74	20230330	1483	40.93	20230103	2965	-29.51	20230330	1960	6.63	20221121	0.00	N	436610	100	6 억		8079	N	N	0	N	00	N
73	20231019	091108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.13	0	0	2121	2107	2086	2072	2051	2115	2080	6	625	100	1460	5	1	6020000	126	95.23	1.14	12	0.00	22.00	1833.00	2194	20230330	-4.51	1450	20221121	44.48	2194	-4.51	20230330	1483	41.27	20230103	2965	-29.34	20230330	1960	6.89	20221121	0.00	N	436610	100	6 억		8079	N	N	0	N	00	N
74	20231018	161113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	25	2	1.21	34840355	16718	105.19	2070	2100	2065	2690	1450	2070	2084.00	0.19	0	-3554	2106	2087	2076	2057	2046	2082	2052	6	620	100	1440	5	1	6020000	126	95.23	1.14	12	0.28	22.00	1833.00	2194	20230330	-4.51	1450	20221121	44.48	2194	-4.51	20230330	1483	41.27	20230103	2965	-29.34	20230330	1960	6.89	20221121	0.00	N	436610	100	6 억		11633	N	N	0	N	00	N
75	20231018	151103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	25	2	1.21	34840355	16718	105.19	2070	2100	2065	2690	1450	2070	2084.00	0.19	0	-3554	2106	2087	2076	2057	2046	2082	2052	6	620	100	1440	5	1	6020000	126	95.23	1.14	12	0.28	22.00	1833.00	2194	20230330	-4.51	1450	20221121	44.48	2194	-4.51	20230330	1483	41.27	20230103	2965	-29.34	20230330	1960	6.89	20221121	0.00	N	436610	100	6 억		11633	N	N	0	N	00	N
76	20231018	141047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	30	2	1.45	30707420	14748	92.80	2070	2100	2065	2690	1450	2070	2082.14	0.19	0	-3551	2106	2087	2076	2057	2046	2082	2052	6	620	100	1440	5	1	6020000	126	95.45	1.15	12	0.24	22.00	1833.00	2194	20230330	-4.28	1450	20221121	44.83	2194	-4.28	20230330	1483	41.60	20230103	2965	-29.17	20230330	1960	7.14	20221121	0.00	N	436610	100	6 억		11633	N	N	0	N	00	N
77	20231018	131044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	30	2	1.45	26255320	12627	79.45	2070	2100	2065	2690	1450	2070	2079.30	0.19	0	-3547	2106	2087	2076	2057	2046	2082	2052	6	620	100	1440	5	1	6020000	126	95.45	1.15	12	0.21	22.00	1833.00	2194	20230330	-4.28	1450	20221121	44.83	2194	-4.28	20230330	1483	41.60	20230103	2965	-29.17	20230330	1960	7.14	20221121	0.00	N	436610	100	6 억		11633	N	N	0	N	00	N
78	20231018	121105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	25	2	1.21	22245915	10717	67.43	2070	2100	2065	2690	1450	2070	2075.76	0.19	0	-3535	2106	2087	2076	2057	2046	2082	2052	6	620	100	1440	5	1	6020000	126	95.23	1.14	12	0.18	22.00	1833.00	2194	20230330	-4.51	1450	20221121	44.48	2194	-4.51	20230330	1483	41.27	20230103	2965	-29.34	20230330	1960	6.89	20221121	0.00	N	436610	100	6 억		11633	N	N	0	N	00	N
79	20231018	111056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	18160845	8767	55.16	2070	2090	2065	2690	1450	2070	2071.50	0.19	0	-3517	2106	2087	2076	2057	2046	2082	2052	6	620	100	1440	5	1	6020000	126	94.77	1.14	12	0.15	22.00	1833.00	2194	20230330	-4.97	1450	20221121	43.79	2194	-4.97	20230330	1483	40.59	20230103	2965	-29.68	20230330	1960	6.38	20221121	0.00	N	436610	100	6 억		11633	N	N	0	N	00	N
80	20231018	101108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	9138920	4419	27.80	2070	2090	2065	2690	1450	2070	2068.10	0.19	0	-3448	2106	2087	2076	2057	2046	2082	2052	6	620	100	1440	5	1	6020000	124	93.86	1.13	12	0.07	22.00	1833.00	2194	20230330	-5.88	1450	20221121	42.41	2194	-5.88	20230330	1483	39.24	20230103	2965	-30.35	20230330	1960	5.36	20221121	0.00	N	436610	100	6 억		11633	N	N	0	N	00	N
81	20231018	091048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	2194200	1060	6.67	2070	2070	2070	2690	1450	2070	2070.00	0.19	0	-619	2106	2087	2076	2057	2046	2082	2052	6	620	100	1440	5	1	6020000	125	94.09	1.13	12	0.02	22.00	1833.00	2194	20230330	-5.65	1450	20221121	42.76	2194	-5.65	20230330	1483	39.58	20230103	2965	-30.19	20230330	1960	5.61	20221121	0.00	N	436610	100	6 억		11633	N	N	0	N	00	N
82	20231017	161053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	32981990	15893	259.69	2095	2095	2065	2690	1450	2070	2075.25	0.26	0	-3774	2120	2095	2075	2050	2030	2107	2062	6	620	100	1440	5	1	6020000	125	94.09	1.13	12	0.26	22.00	1833.00	2194	20230330	-5.65	1450	20221121	42.76	2194	-5.65	20230330	1483	39.58	20230103	2965	-30.19	20230330	1960	5.61	20221121	0.00	N	436610	100	6 억		15407	N	N	0	N	00	N
83	20231017	151101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	32791290	15801	258.19	2095	2095	2065	2690	1450	2070	2075.27	0.26	0	-3728	2120	2095	2075	2050	2030	2107	2062	6	620	100	1440	5	1	6020000	125	94.09	1.13	12	0.26	22.00	1833.00	2194	20230330	-5.65	1450	20221121	42.76	2194	-5.65	20230330	1483	39.58	20230103	2965	-30.19	20230330	1960	5.61	20221121	0.00	N	436610	100	6 억		15407	N	N	0	N	00	N
84	20231017	141102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	28423695	13694	223.76	2095	2095	2065	2690	1450	2070	2075.63	0.26	0	-3691	2120	2095	2075	2050	2030	2107	2062	6	620	100	1440	5	1	6020000	125	94.09	1.13	12	0.23	22.00	1833.00	2194	20230330	-5.65	1450	20221121	42.76	2194	-5.65	20230330	1483	39.58	20230103	2965	-30.19	20230330	1960	5.61	20221121	0.00	N	436610	100	6 억		15407	N	N	0	N	00	N
85	20231017	131055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	14616315	7030	114.87	2095	2095	2065	2690	1450	2070	2079.13	0.26	0	-3691	2120	2095	2075	2050	2030	2107	2062	6	620	100	1440	5	1	6020000	125	94.32	1.13	12	0.12	22.00	1833.00	2194	20230330	-5.42	1450	20221121	43.10	2194	-5.42	20230330	1483	39.92	20230103	2965	-30.02	20230330	1960	5.87	20221121	0.00	N	436610	100	6 억		15407	N	N	0	N	00	N
86	20231017	121059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	14616315	7030	114.87	2095	2095	2065	2690	1450	2070	2079.13	0.26	0	-3691	2120	2095	2075	2050	2030	2107	2062	6	620	100	1440	5	1	6020000	125	94.32	1.13	12	0.12	22.00	1833.00	2194	20230330	-5.42	1450	20221121	43.10	2194	-5.42	20230330	1483	39.92	20230103	2965	-30.02	20230330	1960	5.87	20221121	0.00	N	436610	100	6 억		15407	N	N	0	N	00	N
87	20231017	111048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	5399915	2610	42.65	2095	2095	2065	2690	1450	2070	2068.93	0.26	0	-1409	2120	2095	2075	2050	2030	2107	2062	6	620	100	1440	5	1	6020000	125	94.55	1.13	12	0.04	22.00	1833.00	2194	20230330	-5.20	1450	20221121	43.45	2194	-5.20	20230330	1483	40.26	20230103	2965	-29.85	20230330	1960	6.12	20221121	0.00	N	436610	100	6 억		15407	N	N	0	N	00	N
88	20231017	101039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	3492985	1691	27.63	2095	2095	2065	2690	1450	2070	2065.63	0.26	0	-1388	2120	2095	2075	2050	2030	2107	2062	6	620	100	1440	5	1	6020000	125	94.55	1.13	12	0.03	22.00	1833.00	2194	20230330	-5.20	1450	20221121	43.45	2194	-5.20	20230330	1483	40.26	20230103	2965	-29.85	20230330	1960	6.12	20221121	0.00	N	436610	100	6 억		15407	N	N	0	N	00	N
89	20231017	091053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	25	2	1.21	2095	1	0.02	2095	2095	2095	2690	1450	2070	2095.00	0.26	0	0	2120	2095	2075	2050	2030	2107	2062	6	620	100	1440	5	1	6020000	126	95.23	1.14	12	0.00	22.00	1833.00	2194	20230330	-4.51	1450	20221121	44.48	2194	-4.51	20230330	1483	41.27	20230103	2965	-29.34	20230330	1960	6.89	20221121	0.00	N	436610	100	6 억		15407	N	N	0	N	00	N
90	20231016	161049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-25	5	-1.19	12665890	6120	19.05	2055	2100	2055	2720	1470	2095	2069.59	0.26	0	51	2128	2111	2088	2071	2048	2120	2080	6	625	100	1460	5	1	6020000	125	94.09	1.13	12	0.10	22.00	1833.00	2194	20230330	-5.65	1450	20221121	42.76	2194	-5.65	20230330	1483	39.58	20230103	2965	-30.19	20230330	1960	5.61	20221121	0.00	N	436610	100	6 억		15356	N	N	0	N	00	N
91	20231016	151050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	12438090	6010	18.71	2055	2100	2055	2720	1470	2095	2069.57	0.26	0	31	2128	2111	2088	2071	2048	2120	2080	6	625	100	1460	5	1	6020000	125	94.32	1.13	12	0.10	22.00	1833.00	2194	20230330	-5.42	1450	20221121	43.10	2194	-5.42	20230330	1483	39.92	20230103	2965	-30.02	20230330	1960	5.87	20221121	0.00	N	436610	100	6 억		15356	N	N	0	N	00	N
92	20231016	141051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-25	5	-1.19	10632975	5138	16.00	2055	2100	2055	2720	1470	2095	2069.48	0.26	0	15	2128	2111	2088	2071	2048	2120	2080	6	625	100	1460	5	1	6020000	125	94.09	1.13	12	0.09	22.00	1833.00	2194	20230330	-5.65	1450	20221121	42.76	2194	-5.65	20230330	1483	39.58	20230103	2965	-30.19	20230330	1960	5.61	20221121	0.00	N	436610	100	6 억		15356	N	N	0	N	00	N
93	20231016	131043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-25	5	-1.19	8747205	4227	13.16	2055	2100	2055	2720	1470	2095	2069.36	0.26	0	13	2128	2111	2088	2071	2048	2120	2080	6	625	100	1460	5	1	6020000	125	94.09	1.13	12	0.07	22.00	1833.00	2194	20230330	-5.65	1450	20221121	42.76	2194	-5.65	20230330	1483	39.58	20230103	2965	-30.19	20230330	1960	5.61	20221121	0.00	N	436610	100	6 억		15356	N	N	0	N	00	N
94	20231016	121045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-25	5	-1.19	6693760	3235	10.07	2055	2100	2055	2720	1470	2095	2069.17	0.26	0	13	2128	2111	2088	2071	2048	2120	2080	6	625	100	1460	5	1	6020000	125	94.09	1.13	12	0.05	22.00	1833.00	2194	20230330	-5.65	1450	20221121	42.76	2194	-5.65	20230330	1483	39.58	20230103	2965	-30.19	20230330	1960	5.61	20221121	0.00	N	436610	100	6 억		15356	N	N	0	N	00	N
95	20231016	111038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-25	5	-1.19	4836920	2338	7.28	2055	2100	2055	2720	1470	2095	2068.83	0.26	0	13	2128	2111	2088	2071	2048	2120	2080	6	625	100	1460	5	1	6020000	125	94.09	1.13	12	0.04	22.00	1833.00	2194	20230330	-5.65	1450	20221121	42.76	2194	-5.65	20230330	1483	39.58	20230103	2965	-30.19	20230330	1960	5.61	20221121	0.00	N	436610	100	6 억		15356	N	N	0	N	00	N
96	20231016	101031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	2885775	1396	4.35	2055	2100	2055	2720	1470	2095	2067.17	0.26	0	-14	2128	2111	2088	2071	2048	2120	2080	6	625	100	1460	5	1	6020000	125	94.32	1.13	12	0.02	22.00	1833.00	2194	20230330	-5.42	1450	20221121	43.10	2194	-5.42	20230330	1483	39.92	20230103	2965	-30.02	20230330	1960	5.87	20221121	0.00	N	436610	100	6 억		15356	N	N	0	N	00	N
97	20231016	091034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	591885	288	0.90	2055	2100	2055	2720	1470	2095	2055.16	0.26	0	-37	2128	2111	2088	2071	2048	2120	2080	6	625	100	1460	5	1	6020000	126	95.45	1.15	12	0.00	22.00	1833.00	2194	20230330	-4.28	1450	20221121	44.83	2194	-4.28	20230330	1483	41.60	20230103	2965	-29.17	20230330	1960	7.14	20221121	0.00	N	436610	100	6 억		15356	N	N	0	N	00	N
98	20231012	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	40051420	19422	111.75	2070	2075	2050	2675	1445	2060	2062.17	0.42	0	2936	2090	2075	2060	2045	2030	2082	2052	6	615	100	1440	5	1	6020000	123	93.18	1.12	12	0.32	22.00	1833.00	2194	20230330	-6.56	1450	20221121	41.38	2194	-6.56	20230330	1483	38.23	20230103	2965	-30.86	20230330	1960	4.59	20221121	0.00	N	436610	100	6 억		25581	N	N	0	N	00	N
99	20231012	151042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	30629020	14848	85.43	2070	2075	2060	2675	1445	2060	2062.84	0.42	0	-10	2090	2075	2060	2045	2030	2082	2052	6	615	100	1440	5	1	6020000	124	93.64	1.12	12	0.25	22.00	1833.00	2194	20230330	-6.11	1450	20221121	42.07	2194	-6.11	20230330	1483	38.91	20230103	2965	-30.52	20230330	1960	5.10	20221121	0.00	N	436610	100	6 억		25581	N	N	0	N	00	N
100	20231012	141045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	12334445	5972	34.36	2070	2070	2060	2675	1445	2060	2065.38	0.42	0	-10	2090	2075	2060	2045	2030	2082	2052	6	615	100	1440	5	1	6020000	124	93.64	1.12	12	0.10	22.00	1833.00	2194	20230330	-6.11	1450	20221121	42.07	2194	-6.11	20230330	1483	38.91	20230103	2965	-30.52	20230330	1960	5.10	20221121	0.00	N	436610	100	6 억		25581	N	N	0	N	00	N
101	20231012	131045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	2391300	1158	6.66	2070	2070	2065	2675	1445	2060	2065.03	0.42	0	0	2090	2075	2060	2045	2030	2082	2052	6	615	100	1440	5	1	6020000	124	93.86	1.13	12	0.02	22.00	1833.00	2194	20230330	-5.88	1450	20221121	42.41	2194	-5.88	20230330	1483	39.24	20230103	2965	-30.35	20230330	1960	5.36	20221121	0.00	N	436610	100	6 억		25581	N	N	0	N	00	N
102	20231012	121057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	2162085	1047	6.02	2070	2070	2065	2675	1445	2060	2065.03	0.42	0	0	2090	2075	2060	2045	2030	2082	2052	6	615	100	1440	5	1	6020000	124	93.86	1.13	12	0.02	22.00	1833.00	2194	20230330	-5.88	1450	20221121	42.41	2194	-5.88	20230330	1483	39.24	20230103	2965	-30.35	20230330	1960	5.36	20221121	0.00	N	436610	100	6 억		25581	N	N	0	N	00	N
103	20231012	111054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	156970	76	0.44	2070	2070	2065	2675	1445	2060	2065.39	0.42	0	0	2090	2075	2060	2045	2030	2082	2052	6	615	100	1440	5	1	6020000	124	93.86	1.13	12	0.00	22.00	1833.00	2194	20230330	-5.88	1450	20221121	42.41	2194	-5.88	20230330	1483	39.24	20230103	2965	-30.35	20230330	1960	5.36	20221121	0.00	N	436610	100	6 억		25581	N	N	0	N	00	N
104	20231012	101045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	115670	56	0.32	2070	2070	2065	2675	1445	2060	2065.54	0.42	0	0	2090	2075	2060	2045	2030	2082	2052	6	615	100	1440	5	1	6020000	124	93.86	1.13	12	0.00	22.00	1833.00	2194	20230330	-5.88	1450	20221121	42.41	2194	-5.88	20230330	1483	39.24	20230103	2965	-30.35	20230330	1960	5.36	20221121	0.00	N	436610	100	6 억		25581	N	N	0	N	00	N
105	20231012	091053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.42	0	0	2090	2075	2060	2045	2030	2082	2052	6	615	100	1440	5	1	6020000	124	93.64	1.12	12	0.00	22.00	1833.00	2194	20230330	-6.11	1450	20221121	42.07	2194	-6.11	20230330	1483	38.91	20230103	2965	-30.52	20230330	1960	5.10	20221121	0.00	N	436610	100	6 억		25581	N	N	0	N	00	N
106	20231011	161041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	35693355	17380	93.83	2050	2075	2045	2670	1440	2055	2053.70	0.45	0	-1656	2068	2061	2053	2046	2038	2065	2050	6	615	100	1430	5	1	6020000	124	93.64	1.12	12	0.29	22.00	1833.00	2194	20230330	-6.11	1450	20221121	42.07	2194	-6.11	20230330	1483	38.91	20230103	2965	-30.52	20230330	1960	5.10	20221121	0.00	N	436610	100	6 억		27237	N	N	0	N	00	N
107	20231011	151047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	35691295	17379	93.82	2050	2075	2045	2670	1440	2055	2053.70	0.45	0	-1656	2068	2061	2053	2046	2038	2065	2050	6	615	100	1430	5	1	6020000	123	93.18	1.12	12	0.29	22.00	1833.00	2194	20230330	-6.56	1450	20221121	41.38	2194	-6.56	20230330	1483	38.23	20230103	2965	-30.86	20230330	1960	4.59	20221121	0.00	N	436610	100	6 억		27237	N	N	0	N	00	N
108	20231011	141049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	34065645	16586	89.54	2050	2075	2045	2670	1440	2055	2053.88	0.45	0	-1656	2068	2061	2053	2046	2038	2065	2050	6	615	100	1430	5	1	6020000	123	93.18	1.12	12	0.28	22.00	1833.00	2194	20230330	-6.56	1450	20221121	41.38	2194	-6.56	20230330	1483	38.23	20230103	2965	-30.86	20230330	1960	4.59	20221121	0.00	N	436610	100	6 억		27237	N	N	0	N	00	N
109	20231011	131038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	15	2	0.73	32346235	15748	85.02	2050	2075	2045	2670	1440	2055	2053.99	0.45	0	-1656	2068	2061	2053	2046	2038	2065	2050	6	615	100	1430	5	1	6020000	125	94.09	1.13	12	0.26	22.00	1833.00	2194	20230330	-5.65	1450	20221121	42.76	2194	-5.65	20230330	1483	39.58	20230103	2965	-30.19	20230330	1960	5.61	20221121	0.00	N	436610	100	6 억		27237	N	N	0	N	00	N
110	20231011	121058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	15	2	0.73	32346235	15748	85.02	2050	2075	2045	2670	1440	2055	2053.99	0.45	0	-1656	2068	2061	2053	2046	2038	2065	2050	6	615	100	1430	5	1	6020000	125	94.09	1.13	12	0.26	22.00	1833.00	2194	20230330	-5.65	1450	20221121	42.76	2194	-5.65	20230330	1483	39.58	20230103	2965	-30.19	20230330	1960	5.61	20221121	0.00	N	436610	100	6 억		27237	N	N	0	N	00	N
111	20231011	111052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	32340040	15745	85.00	2050	2075	2045	2670	1440	2055	2053.99	0.45	0	-1654	2068	2061	2053	2046	2038	2065	2050	6	615	100	1430	5	1	6020000	123	92.95	1.12	12	0.26	22.00	1833.00	2194	20230330	-6.79	1450	20221121	41.03	2194	-6.79	20230330	1483	37.90	20230103	2965	-31.03	20230330	1960	4.34	20221121	0.00	N	436610	100	6 억		27237	N	N	0	N	00	N
112	20231011	101044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	20	2	0.97	13407075	6509	35.14	2050	2075	2050	2670	1440	2055	2059.77	0.45	0	366	2068	2061	2053	2046	2038	2065	2050	6	615	100	1430	5	1	6020000	125	94.32	1.13	12	0.11	22.00	1833.00	2194	20230330	-5.42	1450	20221121	43.10	2194	-5.42	20230330	1483	39.92	20230103	2965	-30.02	20230330	1960	5.87	20221121	0.00	N	436610	100	6 억		27237	N	N	0	N	00	N
113	20231011	091046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	0	0	0.00	0	0	0	2670	1440	2055	0.00	0.45	0	0	2068	2061	2053	2046	2038	2065	2050	6	615	100	1430	5	1	6020000	124	93.41	1.12	12	0.00	22.00	1833.00	2194	20230330	-6.34	1450	20221121	41.72	2194	-6.34	20230330	1483	38.57	20230103	2965	-30.69	20230330	1960	4.85	20221121	0.00	N	436610	100	6 억		27237	N	N	0	N	00	N
114	20231010	161651	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	10	2	0.49	37973305	18523	121.56	2045	2060	2045	2655	1435	2045	2050.06	0.64	0	3658	2065	2055	2050	2040	2035	2052	2037	6	610	100	1430	5	1	6020000	124	93.41	1.12	12	0.31	22.00	1833.00	2194	20230330	-6.34	1450	20221121	41.72	2194	-6.34	20230330	1483	38.57	20230103	2965	-30.69	20230330	1960	4.85	20221121	0.00	N	436610	100	6 억		38329	N	N	0	N	00	N
115	20231010	151032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	37460555	18273	119.92	2045	2060	2045	2655	1435	2045	2050.05	0.64	0	3502	2065	2055	2050	2040	2035	2052	2037	6	610	100	1430	5	1	6020000	123	92.95	1.12	12	0.30	22.00	1833.00	2194	20230330	-6.79	1450	20221121	41.03	2194	-6.79	20230330	1483	37.90	20230103	2965	-31.03	20230330	1960	4.34	20221121	0.00	N	436610	100	6 억		38329	N	N	0	N	00	N
116	20231010	141038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	29135515	14211	93.26	2045	2060	2045	2655	1435	2045	2050.21	0.64	0	2465	2065	2055	2050	2040	2035	2052	2037	6	610	100	1430	5	1	6020000	123	93.18	1.12	12	0.24	22.00	1833.00	2194	20230330	-6.56	1450	20221121	41.38	2194	-6.56	20230330	1483	38.23	20230103	2965	-30.86	20230330	1960	4.59	20221121	0.00	N	436610	100	6 억		38329	N	N	0	N	00	N
117	20231010	131031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	22163460	10810	70.94	2045	2060	2045	2655	1435	2045	2050.27	0.64	0	1822	2065	2055	2050	2040	2035	2052	2037	6	610	100	1430	5	1	6020000	123	93.18	1.12	12	0.18	22.00	1833.00	2194	20230330	-6.56	1450	20221121	41.38	2194	-6.56	20230330	1483	38.23	20230103	2965	-30.86	20230330	1960	4.59	20221121	0.00	N	436610	100	6 억		38329	N	N	0	N	00	N
118	20231010	121029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	12630960	6160	40.43	2045	2060	2045	2655	1435	2045	2050.48	0.64	0	3280	2065	2055	2050	2040	2035	2052	2037	6	610	100	1430	5	1	6020000	123	93.18	1.12	12	0.10	22.00	1833.00	2194	20230330	-6.56	1450	20221121	41.38	2194	-6.56	20230330	1483	38.23	20230103	2965	-30.86	20230330	1960	4.59	20221121	0.00	N	436610	100	6 억		38329	N	N	0	N	00	N
119	20231010	111010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	1589660	774	5.08	2045	2060	2045	2655	1435	2045	2053.82	0.64	0	-35	2065	2055	2050	2040	2035	2052	2037	6	610	100	1430	5	1	6020000	123	93.18	1.12	12	0.01	22.00	1833.00	2194	20230330	-6.56	1450	20221121	41.38	2194	-6.56	20230330	1483	38.23	20230103	2965	-30.86	20230330	1960	4.59	20221121	0.00	N	436610	100	6 억		38329	N	N	0	N	00	N
120	20231010	101020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	15	2	0.73	280660	137	0.90	2045	2060	2045	2655	1435	2045	2048.61	0.64	0	-2	2065	2055	2050	2040	2035	2052	2037	6	610	100	1430	5	1	6020000	124	93.64	1.12	12	0.00	22.00	1833.00	2194	20230330	-6.11	1450	20221121	42.07	2194	-6.11	20230330	1483	38.91	20230103	2965	-30.52	20230330	1960	5.10	20221121	0.00	N	436610	100	6 억		38329	N	N	0	N	00	N
121	20231010	091014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	0	0	0.00	0	0	0	2655	1435	2045	0.00	0.64	0	0	2065	2055	2050	2040	2035	2052	2037	6	610	100	1430	5	1	6020000	123	92.95	1.12	12	0.00	22.00	1833.00	2194	20230330	-6.79	1450	20221121	41.03	2194	-6.79	20230330	1483	37.90	20230103	2965	-31.03	20230330	1960	4.34	20221121	0.00	N	436610	100	6 억		38329	N	N	0	N	00	N
122	20231006	161023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-15	5	-0.73	31216005	15238	81.84	2045	2060	2045	2675	1445	2060	2048.56	0.65	0	-576	2070	2065	2055	2050	2040	2067	2052	6	615	100	1440	5	1	6020000	123	92.95	1.12	12	0.25	22.00	1833.00	2194	20230330	-6.79	1450	20221121	41.03	2194	-6.79	20230330	1483	37.90	20230103	2965	-31.03	20230330	1960	4.34	20221121	0.00	N	436610	100	6 억		38905	N	N	0	N	00	N
123	20231006	151008	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	28802900	14058	75.50	2045	2060	2045	2675	1445	2060	2048.86	0.65	0	594	2070	2065	2055	2050	2040	2067	2052	6	615	100	1440	5	1	6020000	123	93.18	1.12	12	0.23	22.00	1833.00	2194	20230330	-6.56	1450	20221121	41.38	2194	-6.56	20230330	1483	38.23	20230103	2965	-30.86	20230330	1960	4.59	20221121	0.00	N	436610	100	6 억		38905	N	N	0	N	00	N
124	20231006	141010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	12987150	6343	34.07	2045	2060	2045	2675	1445	2060	2047.48	0.65	0	-576	2070	2065	2055	2050	2040	2067	2052	6	615	100	1440	5	1	6020000	124	93.41	1.12	12	0.11	22.00	1833.00	2194	20230330	-6.34	1450	20221121	41.72	2194	-6.34	20230330	1483	38.57	20230103	2965	-30.69	20230330	1960	4.85	20221121	0.00	N	436610	100	6 억		38905	N	N	0	N	00	N
125	20231006	130958	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-15	5	-0.73	12777040	6241	33.52	2045	2050	2045	2675	1445	2060	2047.27	0.65	0	-519	2070	2065	2055	2050	2040	2067	2052	6	615	100	1440	5	1	6020000	123	92.95	1.12	12	0.10	22.00	1833.00	2194	20230330	-6.79	1450	20221121	41.03	2194	-6.79	20230330	1483	37.90	20230103	2965	-31.03	20230330	1960	4.34	20221121	0.00	N	436610	100	6 억		38905	N	N	0	N	00	N
126	20231006	120959	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-15	5	-0.73	12777040	6241	33.52	2045	2050	2045	2675	1445	2060	2047.27	0.65	0	-519	2070	2065	2055	2050	2040	2067	2052	6	615	100	1440	5	1	6020000	123	92.95	1.12	12	0.10	22.00	1833.00	2194	20230330	-6.79	1450	20221121	41.03	2194	-6.79	20230330	1483	37.90	20230103	2965	-31.03	20230330	1960	4.34	20221121	0.00	N	436610	100	6 억		38905	N	N	0	N	00	N
127	20231006	110950	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-15	5	-0.73	12777040	6241	33.52	2045	2050	2045	2675	1445	2060	2047.27	0.65	0	-519	2070	2065	2055	2050	2040	2067	2052	6	615	100	1440	5	1	6020000	123	92.95	1.12	12	0.10	22.00	1833.00	2194	20230330	-6.79	1450	20221121	41.03	2194	-6.79	20230330	1483	37.90	20230103	2965	-31.03	20230330	1960	4.34	20221121	0.00	N	436610	100	6 억		38905	N	N	0	N	00	N
128	20231006	100956	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-15	5	-0.73	8901660	4348	23.35	2045	2050	2045	2675	1445	2060	2047.30	0.65	0	-10	2070	2065	2055	2050	2040	2067	2052	6	615	100	1440	5	1	6020000	123	92.95	1.12	12	0.07	22.00	1833.00	2194	20230330	-6.79	1450	20221121	41.03	2194	-6.79	20230330	1483	37.90	20230103	2965	-31.03	20230330	1960	4.34	20221121	0.00	N	436610	100	6 억		38905	N	N	0	N	00	N
129	20231006	090948	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-15	5	-0.73	1167695	571	3.07	2045	2045	2045	2675	1445	2060	2045.00	0.65	0	-10	2070	2065	2055	2050	2040	2067	2052	6	615	100	1440	5	1	6020000	123	92.95	1.12	12	0.01	22.00	1833.00	2194	20230330	-6.79	1450	20221121	41.03	2194	-6.79	20230330	1483	37.90	20230103	2965	-31.03	20230330	1960	4.34	20221121	0.00	N	436610	100	6 억		38905	N	N	0	N	00	N