KissMeData/289080/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	161113	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1734	-57	5	-3.18	467417512	265301	108.16	1798	1820	1728	2325	1254	1791	1761.93	0.00	0	-54289	1833	1812	1770	1749	1707	1822	1759	266	534	500	1280	1	1	53234000	923	26.68	1.31	03	0.50	65.00	1322.00	2995	20230215	-42.10	1678	20231024	3.34	2995	-42.10	20230215	1678	3.34	20231024	2995	-42.10	20230215	1678	3.34	20231024	5.32	N	289080	500	266 억		0	N	N	3	N	00	N
3	20231031	151124	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1739	-52	5	-2.90	439046298	248931	101.49	1798	1820	1728	2325	1254	1791	1763.73	0.00	0	-56050	1833	1812	1770	1749	1707	1822	1759	266	534	500	1280	1	1	53234000	926	26.75	1.32	03	0.47	65.00	1322.00	2995	20230215	-41.94	1678	20231024	3.64	2995	-41.94	20230215	1678	3.64	20231024	2995	-41.94	20230215	1678	3.64	20231024	5.32	N	289080	500	266 억		0	N	N	2320	N	00	N
4	20231031	141134	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1740	-51	5	-2.85	367275988	207478	84.59	1798	1820	1732	2325	1254	1791	1770.19	0.00	0	-63378	1833	1812	1770	1749	1707	1822	1759	266	534	500	1280	1	1	53234000	926	26.77	1.32	03	0.39	65.00	1322.00	2995	20230215	-41.90	1678	20231024	3.69	2995	-41.90	20230215	1678	3.69	20231024	2995	-41.90	20230215	1678	3.69	20231024	5.32	N	289080	500	266 억		0	N	N	2320	N	00	N
5	20231031	131124	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1742	-49	5	-2.74	349427607	197197	80.40	1798	1820	1732	2325	1254	1791	1771.97	0.00	0	-60658	1833	1812	1770	1749	1707	1822	1759	266	534	500	1280	1	1	53234000	927	26.80	1.32	03	0.37	65.00	1322.00	2995	20230215	-41.84	1678	20231024	3.81	2995	-41.84	20230215	1678	3.81	20231024	2995	-41.84	20230215	1678	3.81	20231024	5.32	N	289080	500	266 억		0	N	N	2320	N	00	N
6	20231031	121126	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1744	-47	5	-2.62	311208510	175204	71.43	1798	1820	1736	2325	1254	1791	1776.26	0.00	0	-50245	1833	1812	1770	1749	1707	1822	1759	266	534	500	1280	1	1	53234000	928	26.83	1.32	03	0.33	65.00	1322.00	2995	20230215	-41.77	1678	20231024	3.93	2995	-41.77	20230215	1678	3.93	20231024	2995	-41.77	20230215	1678	3.93	20231024	5.32	N	289080	500	266 억		0	N	N	2320	N	00	N
7	20231031	111154	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1762	-29	5	-1.62	231439949	129540	52.81	1798	1820	1757	2325	1254	1791	1786.63	0.00	0	-43545	1833	1812	1770	1749	1707	1822	1759	266	534	500	1280	1	1	53234000	938	27.11	1.33	03	0.24	65.00	1322.00	2995	20230215	-41.17	1678	20231024	5.01	2995	-41.17	20230215	1678	5.01	20231024	2995	-41.17	20230215	1678	5.01	20231024	5.32	N	289080	500	266 억		0	N	N	2320	N	00	N
8	20231031	101133	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1792	1	2	0.06	154877915	86266	35.17	1798	1820	1771	2325	1254	1791	1795.35	0.00	0	-39005	1833	1812	1770	1749	1707	1822	1759	266	534	500	1280	1	1	53234000	954	27.57	1.36	03	0.16	65.00	1322.00	2995	20230215	-40.17	1678	20231024	6.79	2995	-40.17	20230215	1678	6.79	20231024	2995	-40.17	20230215	1678	6.79	20231024	5.32	N	289080	500	266 억		0	N	N	2320	N	00	N
9	20231031	091133	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1804	13	2	0.73	31782836	17625	7.19	1798	1812	1798	2325	1254	1791	1803.28	0.00	0	-849	1833	1812	1770	1749	1707	1822	1759	266	534	500	1280	1	1	53234000	960	27.75	1.36	03	0.03	65.00	1322.00	2995	20230215	-39.77	1678	20231024	7.51	2995	-39.77	20230215	1678	7.51	20231024	2995	-39.77	20230215	1678	7.51	20231024	5.32	N	289080	500	266 억		0	N	N	2320	N	00	N
10	20231030	161111	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1791	48	2	2.75	427139646	241193	88.93	1731	1791	1728	2265	1221	1743	1770.88	0.00	0	45900	1803	1772	1746	1715	1689	1788	1731	266	522	500	1250	1	1	53234000	953	27.55	1.35	03	0.45	65.00	1322.00	2995	20230215	-40.20	1678	20231024	6.73	2995	-40.20	20230215	1678	6.73	20231024	2995	-40.20	20230215	1678	6.73	20231024	5.29	N	289080	500	266 억		0	N	N	2320	N	00	N
11	20231030	151046	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1789	46	2	2.64	381785864	215852	79.59	1731	1790	1728	2265	1221	1743	1768.74	0.00	0	42114	1803	1772	1746	1715	1689	1788	1731	266	522	500	1250	1	1	53234000	952	27.52	1.35	03	0.41	65.00	1322.00	2995	20230215	-40.27	1678	20231024	6.62	2995	-40.27	20230215	1678	6.62	20231024	2995	-40.27	20230215	1678	6.62	20231024	5.29	N	289080	500	266 억		0	N	N	0	N	00	N
12	20231030	141043	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1776	33	2	1.89	326542646	184821	68.15	1731	1790	1728	2265	1221	1743	1766.80	0.00	0	39696	1803	1772	1746	1715	1689	1788	1731	266	522	500	1250	1	1	53234000	945	27.32	1.34	03	0.35	65.00	1322.00	2995	20230215	-40.70	1678	20231024	5.84	2995	-40.70	20230215	1678	5.84	20231024	2995	-40.70	20230215	1678	5.84	20231024	5.29	N	289080	500	266 억		0	N	N	0	N	00	N
13	20231030	131048	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1787	44	2	2.52	261299580	148277	54.67	1731	1787	1728	2265	1221	1743	1762.24	0.00	0	35748	1803	1772	1746	1715	1689	1788	1731	266	522	500	1250	1	1	53234000	951	27.49	1.35	03	0.28	65.00	1322.00	2995	20230215	-40.33	1678	20231024	6.50	2995	-40.33	20230215	1678	6.50	20231024	2995	-40.33	20230215	1678	6.50	20231024	5.29	N	289080	500	266 억		0	N	N	0	N	00	N
14	20231030	121039	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1778	35	2	2.01	224043711	127367	46.96	1731	1785	1728	2265	1221	1743	1759.04	0.00	0	26228	1803	1772	1746	1715	1689	1788	1731	266	522	500	1250	1	1	53234000	947	27.35	1.34	03	0.24	65.00	1322.00	2995	20230215	-40.63	1678	20231024	5.96	2995	-40.63	20230215	1678	5.96	20231024	2995	-40.63	20230215	1678	5.96	20231024	5.29	N	289080	500	266 억		0	N	N	0	N	00	N
15	20231030	111039	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1780	37	2	2.12	211642458	120382	44.39	1731	1785	1728	2265	1221	1743	1758.09	0.00	0	25523	1803	1772	1746	1715	1689	1788	1731	266	522	500	1250	1	1	53234000	948	27.38	1.35	03	0.23	65.00	1322.00	2995	20230215	-40.57	1678	20231024	6.08	2995	-40.57	20230215	1678	6.08	20231024	2995	-40.57	20230215	1678	6.08	20231024	5.29	N	289080	500	266 억		0	N	N	0	N	00	N
16	20231030	101036	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1781	38	2	2.18	179558898	102296	37.72	1731	1785	1728	2265	1221	1743	1755.29	0.00	0	21815	1803	1772	1746	1715	1689	1788	1731	266	522	500	1250	1	1	53234000	948	27.40	1.35	03	0.19	65.00	1322.00	2995	20230215	-40.53	1678	20231024	6.14	2995	-40.53	20230215	1678	6.14	20231024	2995	-40.53	20230215	1678	6.14	20231024	5.29	N	289080	500	266 억		0	N	N	0	N	00	N
17	20231030	091035	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1752	9	2	0.52	44907739	25902	9.55	1731	1755	1728	2265	1221	1743	1733.76	0.00	0	12864	1803	1772	1746	1715	1689	1788	1731	266	522	500	1250	1	1	53234000	933	26.95	1.33	03	0.05	65.00	1322.00	2995	20230215	-41.50	1678	20231024	4.41	2995	-41.50	20230215	1678	4.41	20231024	2995	-41.50	20230215	1678	4.41	20231024	5.29	N	289080	500	266 억		0	N	N	0	N	00	N
18	20231027	151037	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1745	-2	5	-0.11	423389373	242074	80.47	1741	1777	1720	2270	1223	1747	1749.01	0.00	0	-5904	1791	1768	1749	1726	1707	1780	1738	266	523	500	1250	1	1	53234000	929	26.85	1.32	03	0.45	65.00	1322.00	2995	20230215	-41.74	1678	20231024	3.99	2995	-41.74	20230215	1678	3.99	20231024	2995	-41.74	20230215	1678	3.99	20231024	5.27	N	289080	500	266 억		0	N	N	0	N	00	N
19	20231027	141035	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1762	15	2	0.86	397899508	227511	75.63	1741	1777	1720	2270	1223	1747	1748.92	0.00	0	-3689	1791	1768	1749	1726	1707	1780	1738	266	523	500	1250	1	1	53234000	938	27.11	1.33	03	0.43	65.00	1322.00	2995	20230215	-41.17	1678	20231024	5.01	2995	-41.17	20230215	1678	5.01	20231024	2995	-41.17	20230215	1678	5.01	20231024	5.27	N	289080	500	266 억		0	N	N	0	N	00	N
20	20231027	131026	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1749	2	2	0.11	326622076	186690	62.06	1741	1777	1720	2270	1223	1747	1749.54	0.00	0	3366	1791	1768	1749	1726	1707	1780	1738	266	523	500	1250	1	1	53234000	931	26.91	1.32	03	0.35	65.00	1322.00	2995	20230215	-41.60	1678	20231024	4.23	2995	-41.60	20230215	1678	4.23	20231024	2995	-41.60	20230215	1678	4.23	20231024	5.27	N	289080	500	266 억		0	N	N	0	N	00	N
21	20231027	121038	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1769	22	2	1.26	279362325	159783	53.12	1741	1777	1720	2270	1223	1747	1748.39	0.00	0	4980	1791	1768	1749	1726	1707	1780	1738	266	523	500	1250	1	1	53234000	942	27.22	1.34	03	0.30	65.00	1322.00	2995	20230215	-40.93	1678	20231024	5.42	2995	-40.93	20230215	1678	5.42	20231024	2995	-40.93	20230215	1678	5.42	20231024	5.27	N	289080	500	266 억		0	N	N	0	N	00	N
22	20231027	111044	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1763	16	2	0.92	230671778	132239	43.96	1741	1767	1720	2270	1223	1747	1744.36	0.00	0	3760	1791	1768	1749	1726	1707	1780	1738	266	523	500	1250	1	1	53234000	939	27.12	1.33	03	0.25	65.00	1322.00	2995	20230215	-41.14	1678	20231024	5.07	2995	-41.14	20230215	1678	5.07	20231024	2995	-41.14	20230215	1678	5.07	20231024	5.27	N	289080	500	266 억		0	N	N	0	N	00	N
23	20231027	101033	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1733	-14	5	-0.80	159234106	91613	30.46	1741	1759	1720	2270	1223	1747	1738.12	0.00	0	-11042	1791	1768	1749	1726	1707	1780	1738	266	523	500	1250	1	1	53234000	923	26.66	1.31	03	0.17	65.00	1322.00	2995	20230215	-42.14	1678	20231024	3.28	2995	-42.14	20230215	1678	3.28	20231024	2995	-42.14	20230215	1678	3.28	20231024	5.27	N	289080	500	266 억		0	N	N	0	N	00	N
24	20231027	091037	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1751	4	2	0.23	36679433	20981	6.97	1741	1759	1741	2270	1223	1747	1748.22	0.00	0	3415	1791	1768	1749	1726	1707	1780	1738	266	523	500	1250	1	1	53234000	932	26.94	1.32	03	0.04	65.00	1322.00	2995	20230215	-41.54	1678	20231024	4.35	2995	-41.54	20230215	1678	4.35	20231024	2995	-41.54	20230215	1678	4.35	20231024	5.27	N	289080	500	266 억		0	N	N	0	N	00	N
25	20231026	161021	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1747	-47	5	-2.62	504238419	289554	78.14	1738	1772	1730	2330	1256	1794	1741.40	0.00	0	-34873	1860	1826	1797	1763	1734	1844	1781	266	536	500	1290	1	1	53234000	930	26.88	1.32	03	0.54	65.00	1322.00	2995	20230215	-41.67	1678	20231024	4.11	2995	-41.67	20230215	1678	4.11	20231024	2995	-41.67	20230215	1678	4.11	20231024	5.35	N	289080	500	266 억		0	N	N	0	N	00	N
26	20231026	151020	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1748	-46	5	-2.56	493445014	283374	76.48	1738	1772	1730	2330	1256	1794	1741.29	0.00	0	-33366	1860	1826	1797	1763	1734	1844	1781	266	536	500	1290	1	1	53234000	931	26.89	1.32	03	0.53	65.00	1322.00	2995	20230215	-41.64	1678	20231024	4.17	2995	-41.64	20230215	1678	4.17	20231024	2995	-41.64	20230215	1678	4.17	20231024	5.35	N	289080	500	266 억		0	N	N	0	N	00	N
27	20231026	141022	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1737	-57	5	-3.18	461973142	265257	71.59	1738	1772	1730	2330	1256	1794	1741.57	0.00	0	-33392	1860	1826	1797	1763	1734	1844	1781	266	536	500	1290	1	1	53234000	925	26.72	1.31	03	0.50	65.00	1322.00	2995	20230215	-42.00	1678	20231024	3.52	2995	-42.00	20230215	1678	3.52	20231024	2995	-42.00	20230215	1678	3.52	20231024	5.35	N	289080	500	266 억		0	N	N	0	N	00	N
28	20231026	131021	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1739	-55	5	-3.07	362601014	207994	56.13	1738	1772	1730	2330	1256	1794	1743.28	0.00	0	-27134	1860	1826	1797	1763	1734	1844	1781	266	536	500	1290	1	1	53234000	926	26.75	1.32	03	0.39	65.00	1322.00	2995	20230215	-41.94	1678	20231024	3.64	2995	-41.94	20230215	1678	3.64	20231024	2995	-41.94	20230215	1678	3.64	20231024	5.35	N	289080	500	266 억		0	N	N	0	N	00	N
29	20231026	121013	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1745	-49	5	-2.73	340549696	195331	52.72	1738	1772	1730	2330	1256	1794	1743.41	0.00	0	-24364	1860	1826	1797	1763	1734	1844	1781	266	536	500	1290	1	1	53234000	929	26.85	1.32	03	0.37	65.00	1322.00	2995	20230215	-41.74	1678	20231024	3.99	2995	-41.74	20230215	1678	3.99	20231024	2995	-41.74	20230215	1678	3.99	20231024	5.35	N	289080	500	266 억		0	N	N	0	N	00	N
30	20231026	111028	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1752	-42	5	-2.34	301883533	173158	46.73	1738	1772	1730	2330	1256	1794	1743.35	0.00	0	-23830	1860	1826	1797	1763	1734	1844	1781	266	536	500	1290	1	1	53234000	933	26.95	1.33	03	0.33	65.00	1322.00	2995	20230215	-41.50	1678	20231024	4.41	2995	-41.50	20230215	1678	4.41	20231024	2995	-41.50	20230215	1678	4.41	20231024	5.35	N	289080	500	266 억		0	N	N	0	N	00	N
31	20231026	101024	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1744	-50	5	-2.79	207944113	119420	32.23	1738	1772	1730	2330	1256	1794	1741.21	0.00	0	-7697	1860	1826	1797	1763	1734	1844	1781	266	536	500	1290	1	1	53234000	928	26.83	1.32	03	0.22	65.00	1322.00	2995	20230215	-41.77	1678	20231024	3.93	2995	-41.77	20230215	1678	3.93	20231024	2995	-41.77	20230215	1678	3.93	20231024	5.35	N	289080	500	266 억		0	N	N	0	N	00	N
32	20231026	091021	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1749	-45	5	-2.51	80059849	45953	12.40	1738	1772	1735	2330	1256	1794	1742.02	0.00	0	7019	1860	1826	1797	1763	1734	1844	1781	266	536	500	1290	1	1	53234000	931	26.91	1.32	03	0.09	65.00	1322.00	2995	20230215	-41.60	1678	20231024	4.23	2995	-41.60	20230215	1678	4.23	20231024	2995	-41.60	20230215	1678	4.23	20231024	5.35	N	289080	500	266 억		0	N	N	0	N	00	N
33	20231025	161023	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1794	25	2	1.41	646134633	359034	69.55	1769	1831	1768	2295	1239	1769	1799.67	0.00	0	38700	1836	1802	1740	1706	1644	1819	1723	266	526	500	1270	1	1	53234000	955	27.60	1.36	03	0.67	65.00	1322.00	2995	20230215	-40.10	1678	20231024	6.91	2995	-40.10	20230215	1678	6.91	20231024	2995	-40.10	20230215	1678	6.91	20231024	5.47	N	289080	500	266 억		0	N	N	0	N	00	N
34	20231025	151022	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1798	29	2	1.64	620234527	344600	66.76	1769	1831	1768	2295	1239	1769	1799.87	0.00	0	38265	1836	1802	1740	1706	1644	1819	1723	266	526	500	1270	1	1	53234000	957	27.66	1.36	03	0.65	65.00	1322.00	2995	20230215	-39.97	1678	20231024	7.15	2995	-39.97	20230215	1678	7.15	20231024	2995	-39.97	20230215	1678	7.15	20231024	5.47	N	289080	500	266 억		0	N	N	0	N	00	N
35	20231025	141017	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1804	35	2	1.98	591775974	328766	63.69	1769	1831	1768	2295	1239	1769	1799.99	0.00	0	38529	1836	1802	1740	1706	1644	1819	1723	266	526	500	1270	1	1	53234000	960	27.75	1.36	03	0.62	65.00	1322.00	2995	20230215	-39.77	1678	20231024	7.51	2995	-39.77	20230215	1678	7.51	20231024	2995	-39.77	20230215	1678	7.51	20231024	5.47	N	289080	500	266 억		0	N	N	0	N	00	N
36	20231025	131018	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1795	26	2	1.47	545292910	302838	58.67	1769	1831	1768	2295	1239	1769	1800.61	0.00	0	37518	1836	1802	1740	1706	1644	1819	1723	266	526	500	1270	1	1	53234000	956	27.62	1.36	03	0.57	65.00	1322.00	2995	20230215	-40.07	1678	20231024	6.97	2995	-40.07	20230215	1678	6.97	20231024	2995	-40.07	20230215	1678	6.97	20231024	5.47	N	289080	500	266 억		0	N	N	0	N	00	N
37	20231025	121021	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1825	56	2	3.17	495715928	275372	53.35	1769	1831	1768	2295	1239	1769	1800.17	0.00	0	44847	1836	1802	1740	1706	1644	1819	1723	266	526	500	1270	1	1	53234000	972	28.08	1.38	03	0.52	65.00	1322.00	2995	20230215	-39.07	1678	20231024	8.76	2995	-39.07	20230215	1678	8.76	20231024	2995	-39.07	20230215	1678	8.76	20231024	5.47	N	289080	500	266 억		0	N	N	0	N	00	N
38	20231025	111021	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1803	34	2	1.92	342336340	190978	37.00	1769	1815	1768	2295	1239	1769	1792.54	0.00	0	12352	1836	1802	1740	1706	1644	1819	1723	266	526	500	1270	1	1	53234000	960	27.74	1.36	03	0.36	65.00	1322.00	2995	20230215	-39.80	1678	20231024	7.45	2995	-39.80	20230215	1678	7.45	20231024	2995	-39.80	20230215	1678	7.45	20231024	5.47	N	289080	500	266 억		0	N	N	0	N	00	N
39	20231025	101022	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1792	23	2	1.30	223032542	124942	24.20	1769	1804	1768	2295	1239	1769	1785.09	0.00	0	14145	1836	1802	1740	1706	1644	1819	1723	266	526	500	1270	1	1	53234000	954	27.57	1.36	03	0.23	65.00	1322.00	2995	20230215	-40.17	1678	20231024	6.79	2995	-40.17	20230215	1678	6.79	20231024	2995	-40.17	20230215	1678	6.79	20231024	5.47	N	289080	500	266 억		0	N	N	0	N	00	N
40	20231025	091018	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1772	3	2	0.17	92522918	52084	10.09	1769	1788	1768	2295	1239	1769	1776.42	0.00	0	6707	1836	1802	1740	1706	1644	1819	1723	266	526	500	1270	1	1	53234000	943	27.26	1.34	03	0.10	65.00	1322.00	2995	20230215	-40.83	1678	20231024	5.60	2995	-40.83	20230215	1678	5.60	20231024	2995	-40.83	20230215	1678	5.60	20231024	5.47	N	289080	500	266 억		0	N	N	0	N	00	N
41	20231024	160956	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1769	52	2	3.03	869940584	504767	101.47	1717	1774	1678	2230	1202	1717	1723.12	0.00	0	50259	1815	1765	1740	1690	1665	1753	1678	266	513	500	1230	1	1	53234000	942	27.22	1.34	03	0.95	65.00	1322.00	2995	20230215	-40.93	1678	20231024	5.42	2995	-40.93	20230215	1678	5.42	20231024	2995	-40.93	20230215	1678	5.42	20231024	5.51	N	289080	500	266 억		0	N	N	0	N	00	N
42	20231024	151011	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1772	55	2	3.20	824707485	479215	96.33	1717	1774	1678	2230	1202	1717	1720.96	0.00	0	49394	1815	1765	1740	1690	1665	1753	1678	266	513	500	1230	1	1	53234000	943	27.26	1.34	03	0.90	65.00	1322.00	2995	20230215	-40.83	1678	20231024	5.60	2995	-40.83	20230215	1678	5.60	20231024	2995	-40.83	20230215	1678	5.60	20231024	5.51	N	289080	500	266 억		0	N	N	0	N	00	N
43	20231024	140954	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1757	40	2	2.33	704422312	410750	82.57	1717	1759	1678	2230	1202	1717	1714.97	0.00	0	27009	1815	1765	1740	1690	1665	1753	1678	266	513	500	1230	1	1	53234000	935	27.03	1.33	03	0.77	65.00	1322.00	2995	20230215	-41.34	1678	20231024	4.71	2995	-41.34	20230215	1678	4.71	20231024	2995	-41.34	20230215	1678	4.71	20231024	5.51	N	289080	500	266 억		0	N	N	0	N	00	N
44	20231024	130959	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1725	8	2	0.47	616571891	360306	72.43	1717	1749	1678	2230	1202	1717	1711.25	0.00	0	4612	1815	1765	1740	1690	1665	1753	1678	266	513	500	1230	1	1	53234000	918	26.54	1.30	03	0.68	65.00	1322.00	2995	20230215	-42.40	1678	20231024	2.80	2995	-42.40	20230215	1678	2.80	20231024	2995	-42.40	20230215	1678	2.80	20231024	5.51	N	289080	500	266 억		0	N	N	0	N	00	N
45	20231024	121010	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1734	17	2	0.99	560059166	327789	65.89	1717	1744	1678	2230	1202	1717	1708.60	0.00	0	8001	1815	1765	1740	1690	1665	1753	1678	266	513	500	1230	1	1	53234000	923	26.68	1.31	03	0.62	65.00	1322.00	2995	20230215	-42.10	1678	20231024	3.34	2995	-42.10	20230215	1678	3.34	20231024	2995	-42.10	20230215	1678	3.34	20231024	5.51	N	289080	500	266 억		0	N	N	0	N	00	N
46	20231024	111006	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1717	0	3	0.00	460562822	270332	54.34	1717	1734	1678	2230	1202	1717	1703.69	0.00	0	-7823	1815	1765	1740	1690	1665	1753	1678	266	513	500	1230	1	1	53234000	914	26.42	1.30	03	0.51	65.00	1322.00	2995	20230215	-42.67	1678	20231024	2.32	2995	-42.67	20230215	1678	2.32	20231024	2995	-42.67	20230215	1678	2.32	20231024	5.51	N	289080	500	266 억		0	N	N	0	N	00	N
47	20231024	100956	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1680	-37	5	-2.15	352495109	206181	41.45	1717	1734	1679	2230	1202	1717	1709.64	0.00	0	-14979	1815	1765	1740	1690	1665	1753	1678	266	513	500	1230	1	1	53234000	894	25.85	1.27	03	0.39	65.00	1322.00	2995	20230215	-43.91	1679	20231024	0.06	2995	-43.91	20230215	1679	0.06	20231024	2995	-43.91	20230215	1679	0.06	20231024	5.51	N	289080	500	266 억		0	N	N	0	N	00	N
48	20231024	091004	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1728	11	2	0.64	115798316	67354	13.54	1717	1734	1716	2230	1202	1717	1719.25	0.00	0	24049	1815	1765	1740	1690	1665	1753	1678	266	513	500	1230	1	1	53234000	920	26.58	1.31	03	0.13	65.00	1322.00	2995	20230215	-42.30	1708	20231020	1.17	2995	-42.30	20230215	1708	1.17	20231020	2995	-42.30	20230215	1708	1.17	20231020	5.51	N	289080	500	266 억		0	N	N	0	N	00	N
49	20231023	160949	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1717	-18	5	-1.04	847814705	486415	38.05	1718	1790	1715	2255	1215	1735	1743.06	0.00	0	796	1890	1812	1760	1682	1630	1786	1656	266	520	500	1240	1	1	53234000	914	26.42	1.30	03	0.91	65.00	1322.00	2995	20230215	-42.67	1708	20231020	0.53	2995	-42.67	20230215	1708	0.53	20231020	2995	-42.67	20230215	1708	0.53	20231020	5.77	N	289080	500	266 억		0	N	N	0	N	00	N
50	20231023	150955	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1721	-14	5	-0.81	765768098	438656	34.31	1718	1790	1715	2255	1215	1735	1745.71	0.00	0	1454	1890	1812	1760	1682	1630	1786	1656	266	520	500	1240	1	1	53234000	916	26.48	1.30	03	0.82	65.00	1322.00	2995	20230215	-42.54	1708	20231020	0.76	2995	-42.54	20230215	1708	0.76	20231020	2995	-42.54	20230215	1708	0.76	20231020	5.77	N	289080	500	266 억		0	N	N	0	N	00	N
51	20231023	140954	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1741	6	2	0.35	697967851	399416	31.24	1718	1790	1715	2255	1215	1735	1747.47	0.00	0	10456	1890	1812	1760	1682	1630	1786	1656	266	520	500	1240	1	1	53234000	927	26.78	1.32	03	0.75	65.00	1322.00	2995	20230215	-41.87	1708	20231020	1.93	2995	-41.87	20230215	1708	1.93	20231020	2995	-41.87	20230215	1708	1.93	20231020	5.77	N	289080	500	266 억		0	N	N	0	N	00	N
52	20231023	131000	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1746	11	2	0.63	601816766	343980	26.91	1718	1790	1715	2255	1215	1735	1749.57	0.00	0	35060	1890	1812	1760	1682	1630	1786	1656	266	520	500	1240	1	1	53234000	929	26.86	1.32	03	0.65	65.00	1322.00	2995	20230215	-41.70	1708	20231020	2.22	2995	-41.70	20230215	1708	2.22	20231020	2995	-41.70	20230215	1708	2.22	20231020	5.77	N	289080	500	266 억		0	N	N	0	N	00	N
53	20231023	120950	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1743	8	2	0.46	575386692	328815	25.72	1718	1790	1715	2255	1215	1735	1749.88	0.00	0	35927	1890	1812	1760	1682	1630	1786	1656	266	520	500	1240	1	1	53234000	928	26.82	1.32	03	0.62	65.00	1322.00	2995	20230215	-41.80	1708	20231020	2.05	2995	-41.80	20230215	1708	2.05	20231020	2995	-41.80	20230215	1708	2.05	20231020	5.77	N	289080	500	266 억		0	N	N	0	N	00	N
54	20231023	110947	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1759	24	2	1.38	549792028	314132	24.57	1718	1790	1715	2255	1215	1735	1750.19	0.00	0	39206	1890	1812	1760	1682	1630	1786	1656	266	520	500	1240	1	1	53234000	936	27.06	1.33	03	0.59	65.00	1322.00	2995	20230215	-41.27	1708	20231020	2.99	2995	-41.27	20230215	1708	2.99	20231020	2995	-41.27	20230215	1708	2.99	20231020	5.77	N	289080	500	266 억		0	N	N	0	N	00	N
55	20231023	100940	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1775	40	2	2.31	476982583	272779	21.34	1718	1790	1715	2255	1215	1735	1748.60	0.00	0	39620	1890	1812	1760	1682	1630	1786	1656	266	520	500	1240	1	1	53234000	945	27.31	1.34	03	0.51	65.00	1322.00	2995	20230215	-40.73	1708	20231020	3.92	2995	-40.73	20230215	1708	3.92	20231020	2995	-40.73	20230215	1708	3.92	20231020	5.77	N	289080	500	266 억		0	N	N	0	N	00	N
56	20231023	091000	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1759	24	2	1.38	197784699	114162	8.93	1718	1760	1715	2255	1215	1735	1732.49	0.00	0	20385	1890	1812	1760	1682	1630	1786	1656	266	520	500	1240	1	1	53234000	936	27.06	1.33	03	0.21	65.00	1322.00	2995	20230215	-41.27	1708	20231020	2.99	2995	-41.27	20230215	1708	2.99	20231020	2995	-41.27	20230215	1708	2.99	20231020	5.77	N	289080	500	266 억		0	N	N	0	N	00	N
57	20231020	160945	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1735	-110	5	-5.96	2211404848	1263883	149.47	1801	1838	1708	2395	1292	1845	1749.73	0.00	0	-101506	1945	1895	1867	1817	1789	1881	1803	266	550	500	1320	1	1	53234000	924	26.69	1.31	03	2.37	65.00	1322.00	2995	20230215	-42.07	1708	20231020	1.58	2995	-42.07	20230215	1708	1.58	20231020	2995	-42.07	20230215	1708	1.58	20231020	5.86	N	289080	500	266 억		0	N	N	4620	N	00	N
58	20231020	150944	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1743	-102	5	-5.53	2085785429	1191402	140.90	1801	1838	1708	2395	1292	1845	1750.70	0.00	0	-98603	1945	1895	1867	1817	1789	1881	1803	266	550	500	1320	1	1	53234000	928	26.82	1.32	03	2.24	65.00	1322.00	2995	20230215	-41.80	1708	20231020	2.05	2995	-41.80	20230215	1708	2.05	20231020	2995	-41.80	20230215	1708	2.05	20231020	5.86	N	289080	500	266 억		0	N	N	4620	N	00	N
59	20231020	140954	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1754	-91	5	-4.93	1979277722	1130342	133.68	1801	1838	1708	2395	1292	1845	1751.04	0.00	0	-70464	1945	1895	1867	1817	1789	1881	1803	266	550	500	1320	1	1	53234000	934	26.98	1.33	03	2.12	65.00	1322.00	2995	20230215	-41.44	1708	20231020	2.69	2995	-41.44	20230215	1708	2.69	20231020	2995	-41.44	20230215	1708	2.69	20231020	5.86	N	289080	500	266 억		0	N	N	4620	N	00	N
60	20231020	130927	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1753	-92	5	-4.99	1893544945	1081663	127.92	1801	1838	1708	2395	1292	1845	1750.59	0.00	0	-69707	1945	1895	1867	1817	1789	1881	1803	266	550	500	1320	1	1	53234000	933	26.97	1.33	03	2.03	65.00	1322.00	2995	20230215	-41.47	1708	20231020	2.63	2995	-41.47	20230215	1708	2.63	20231020	2995	-41.47	20230215	1708	2.63	20231020	5.86	N	289080	500	266 억		0	N	N	4620	N	00	N
61	20231020	120937	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1737	-108	5	-5.85	1779080406	1016039	120.16	1801	1838	1708	2395	1292	1845	1751.00	0.00	0	-64330	1945	1895	1867	1817	1789	1881	1803	266	550	500	1320	1	1	53234000	925	26.72	1.31	03	1.91	65.00	1322.00	2995	20230215	-42.00	1708	20231020	1.70	2995	-42.00	20230215	1708	1.70	20231020	2995	-42.00	20230215	1708	1.70	20231020	5.86	N	289080	500	266 억		0	N	N	4620	N	00	N
62	20231020	110948	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1727	-118	5	-6.40	1446166345	822454	97.27	1801	1838	1727	2395	1292	1845	1758.36	0.00	0	-3261	1945	1895	1867	1817	1789	1881	1803	266	550	500	1320	1	1	53234000	919	26.57	1.31	03	1.54	65.00	1322.00	2995	20230215	-42.34	1715	20231004	0.70	2995	-42.34	20230215	1715	0.70	20231004	2995	-42.34	20230215	1715	0.70	20231004	5.86	N	289080	500	266 억		0	N	N	4620	N	00	N
63	20231020	100939	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1752	-93	5	-5.04	934419775	527703	62.41	1801	1838	1747	2395	1292	1845	1770.73	0.00	0	-3432	1945	1895	1867	1817	1789	1881	1803	266	550	500	1320	1	1	53234000	933	26.95	1.33	03	0.99	65.00	1322.00	2995	20230215	-41.50	1715	20231004	2.16	2995	-41.50	20230215	1715	2.16	20231004	2995	-41.50	20230215	1715	2.16	20231004	5.86	N	289080	500	266 억		0	N	N	4620	N	00	N
64	20231020	090938	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1773	-72	5	-3.90	337494912	187899	22.22	1801	1838	1771	2395	1292	1845	1796.15	0.00	0	14467	1945	1895	1867	1817	1789	1881	1803	266	550	500	1320	1	1	53234000	944	27.28	1.34	03	0.35	65.00	1322.00	2995	20230215	-40.80	1715	20231004	3.38	2995	-40.80	20230215	1715	3.38	20231004	2995	-40.80	20230215	1715	3.38	20231004	5.86	N	289080	500	266 억		0	N	N	4620	N	00	N
65	20231019	160936	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1845	-80	5	-4.16	1546764402	825555	75.16	1909	1917	1839	2500	1348	1925	1873.62	0.00	0	49982	2038	1981	1953	1896	1868	1967	1882	266	575	500	1380	1	1	53234000	982	28.38	1.40	03	1.55	65.00	1322.00	2995	20230215	-38.40	1715	20231004	7.58	2995	-38.40	20230215	1715	7.58	20231004	2995	-38.40	20230215	1715	7.58	20231004	5.89	N	289080	500	266 억		0	N	N	4620	N	00	N
66	20231019	150926	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1846	-79	5	-4.10	1488564923	793983	72.28	1909	1917	1839	2500	1348	1925	1874.81	0.00	0	45909	2038	1981	1953	1896	1868	1967	1882	266	575	500	1380	1	1	53234000	983	28.40	1.40	03	1.49	65.00	1322.00	2995	20230215	-38.36	1715	20231004	7.64	2995	-38.36	20230215	1715	7.64	20231004	2995	-38.36	20230215	1715	7.64	20231004	5.89	N	289080	500	266 억		0	N	N	0	N	00	N
67	20231019	140941	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1849	-76	5	-3.95	1229507012	653676	59.51	1909	1917	1849	2500	1348	1925	1880.91	0.00	0	22134	2038	1981	1953	1896	1868	1967	1882	266	575	500	1380	1	1	53234000	984	28.45	1.40	03	1.23	65.00	1322.00	2995	20230215	-38.26	1715	20231004	7.81	2995	-38.26	20230215	1715	7.81	20231004	2995	-38.26	20230215	1715	7.81	20231004	5.89	N	289080	500	266 억		0	N	N	0	N	00	N
68	20231019	130931	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1869	-56	5	-2.91	995050781	527472	48.02	1909	1917	1867	2500	1348	1925	1886.45	0.00	0	26982	2038	1981	1953	1896	1868	1967	1882	266	575	500	1380	1	1	53234000	995	28.75	1.41	03	0.99	65.00	1322.00	2995	20230215	-37.60	1715	20231004	8.98	2995	-37.60	20230215	1715	8.98	20231004	2995	-37.60	20230215	1715	8.98	20231004	5.89	N	289080	500	266 억		0	N	N	0	N	00	N
69	20231019	120938	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1878	-47	5	-2.44	876563385	464129	42.25	1909	1917	1874	2500	1348	1925	1888.62	0.00	0	28282	2038	1981	1953	1896	1868	1967	1882	266	575	500	1380	1	1	53234000	1000	28.89	1.42	03	0.87	65.00	1322.00	2995	20230215	-37.30	1715	20231004	9.50	2995	-37.30	20230215	1715	9.50	20231004	2995	-37.30	20230215	1715	9.50	20231004	5.89	N	289080	500	266 억		0	N	N	0	N	00	N
70	20231019	110931	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1882	-43	5	-2.23	799898132	423298	38.54	1909	1917	1874	2500	1348	1925	1889.68	0.00	0	28715	2038	1981	1953	1896	1868	1967	1882	266	575	500	1380	1	1	53234000	1002	28.95	1.42	03	0.80	65.00	1322.00	2995	20230215	-37.16	1715	20231004	9.74	2995	-37.16	20230215	1715	9.74	20231004	2995	-37.16	20230215	1715	9.74	20231004	5.89	N	289080	500	266 억		0	N	N	0	N	00	N
71	20231019	100927	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1881	-44	5	-2.29	635328516	335864	30.58	1909	1917	1875	2500	1348	1925	1891.62	0.00	0	28706	2038	1981	1953	1896	1868	1967	1882	266	575	500	1380	1	1	53234000	1001	28.94	1.42	03	0.63	65.00	1322.00	2995	20230215	-37.20	1715	20231004	9.68	2995	-37.20	20230215	1715	9.68	20231004	2995	-37.20	20230215	1715	9.68	20231004	5.89	N	289080	500	266 억		0	N	N	0	N	00	N
72	20231019	090936	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1891	-34	5	-1.77	262127458	138026	12.57	1909	1917	1886	2500	1348	1925	1899.12	0.00	0	-12253	2038	1981	1953	1896	1868	1967	1882	266	575	500	1380	1	1	53234000	1007	29.09	1.43	03	0.26	65.00	1322.00	2995	20230215	-36.86	1715	20231004	10.26	2995	-36.86	20230215	1715	10.26	20231004	2995	-36.86	20230215	1715	10.26	20231004	5.89	N	289080	500	266 억		0	N	N	0	N	00	N
73	20231018	160940	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1925	-71	5	-3.56	2107995400	1077156	118.34	1990	2010	1925	2590	1398	1996	1957.08	0.00	0	22415	2064	2030	2011	1977	1958	2047	1994	266	594	500	1430	1	1	53234000	1025	29.62	1.46	03	2.02	65.00	1322.00	2995	20230215	-35.73	1715	20231004	12.24	2995	-35.73	20230215	1715	12.24	20231004	2995	-35.73	20230215	1715	12.24	20231004	5.84	N	289080	500	266 억		0	N	N	0	N	00	N
74	20231018	150930	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1931	-65	5	-3.26	1992175299	1017047	111.74	1990	2010	1925	2590	1398	1996	1958.78	0.00	0	11421	2064	2030	2011	1977	1958	2047	1994	266	594	500	1430	1	1	53234000	1028	29.71	1.46	03	1.91	65.00	1322.00	2995	20230215	-35.53	1715	20231004	12.59	2995	-35.53	20230215	1715	12.59	20231004	2995	-35.53	20230215	1715	12.59	20231004	5.84	N	289080	500	266 억		0	N	N	0	N	00	N
75	20231018	140917	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1933	-63	5	-3.16	1835491745	935853	102.82	1990	2010	1933	2590	1398	1996	1961.30	0.00	0	6075	2064	2030	2011	1977	1958	2047	1994	266	594	500	1430	1	1	53234000	1029	29.74	1.46	03	1.76	65.00	1322.00	2995	20230215	-35.46	1715	20231004	12.71	2995	-35.46	20230215	1715	12.71	20231004	2995	-35.46	20230215	1715	12.71	20231004	5.84	N	289080	500	266 억		0	N	N	0	N	00	N
76	20231018	130913	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1948	-48	5	-2.40	1635074519	832497	91.46	1990	2010	1937	2590	1398	1996	1964.06	0.00	0	18139	2064	2030	2011	1977	1958	2047	1994	266	594	500	1430	1	1	53234000	1037	29.97	1.47	03	1.56	65.00	1322.00	2995	20230215	-34.96	1715	20231004	13.59	2995	-34.96	20230215	1715	13.59	20231004	2995	-34.96	20230215	1715	13.59	20231004	5.84	N	289080	500	266 억		0	N	N	0	N	00	N
77	20231018	120931	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1963	-33	5	-1.65	1510544795	768658	84.45	1990	2010	1937	2590	1398	1996	1965.17	0.00	0	15567	2064	2030	2011	1977	1958	2047	1994	266	594	500	1430	1	1	53234000	1045	30.20	1.48	03	1.44	65.00	1322.00	2995	20230215	-34.46	1715	20231004	14.46	2995	-34.46	20230215	1715	14.46	20231004	2995	-34.46	20230215	1715	14.46	20231004	5.84	N	289080	500	266 억		0	N	N	0	N	00	N
78	20231018	110923	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1962	-34	5	-1.70	1422084218	723467	79.48	1990	2010	1937	2590	1398	1996	1965.65	0.00	0	10724	2064	2030	2011	1977	1958	2047	1994	266	594	500	1430	1	1	53234000	1044	30.18	1.48	03	1.36	65.00	1322.00	2995	20230215	-34.49	1715	20231004	14.40	2995	-34.49	20230215	1715	14.40	20231004	2995	-34.49	20230215	1715	14.40	20231004	5.84	N	289080	500	266 억		0	N	N	0	N	00	N
79	20231018	100935	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1938	-58	5	-2.91	1244439209	632560	69.49	1990	2010	1937	2590	1398	1996	1967.31	0.00	0	-27845	2064	2030	2011	1977	1958	2047	1994	266	594	500	1430	1	1	53234000	1032	29.82	1.47	03	1.19	65.00	1322.00	2995	20230215	-35.29	1715	20231004	13.00	2995	-35.29	20230215	1715	13.00	20231004	2995	-35.29	20230215	1715	13.00	20231004	5.84	N	289080	500	266 억		0	N	N	0	N	00	N
80	20231018	090919	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2000	4	2	0.20	199469539	100124	11.00	1990	2010	1986	2590	1398	1996	1992.22	0.00	0	10318	2064	2030	2011	1977	1958	2047	1994	266	594	500	1430	5	1	53234000	1065	30.77	1.51	03	0.19	65.00	1322.00	2995	20230215	-33.22	1715	20231004	16.62	2995	-33.22	20230215	1715	16.62	20231004	2995	-33.22	20230215	1715	16.62	20231004	5.84	N	289080	500	266 억		0	N	N	0	N	00	N
81	20231017	160921	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1996	-19	5	-0.94	1738916960	862876	62.76	1992	2045	1992	2615	1415	2015	2015.33	0.00	0	112598	2165	2090	2050	1975	1935	2070	1955	266	600	500	1450	1	1	53234000	1063	30.71	1.51	03	1.62	65.00	1322.00	2995	20230215	-33.36	1715	20231004	16.38	2995	-33.36	20230215	1715	16.38	20231004	2995	-33.36	20230215	1715	16.38	20231004	5.58	N	289080	500	266 억		0	N	N	0	N	00	N
82	20231017	150931	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2010	-5	5	-0.25	1572061447	779354	56.69	1992	2045	1992	2615	1415	2015	2017.14	0.00	0	97123	2165	2090	2050	1975	1935	2070	1955	266	600	500	1450	5	1	53234000	1070	30.92	1.52	03	1.46	65.00	1322.00	2995	20230215	-32.89	1715	20231004	17.20	2995	-32.89	20230215	1715	17.20	20231004	2995	-32.89	20230215	1715	17.20	20231004	5.58	N	289080	500	266 억		0	N	N	0	N	00	N
83	20231017	140932	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2000	-15	5	-0.74	1389470470	688333	50.07	1992	2045	1992	2615	1415	2015	2018.62	0.00	0	85493	2165	2090	2050	1975	1935	2070	1955	266	600	500	1450	5	1	53234000	1065	30.77	1.51	03	1.29	65.00	1322.00	2995	20230215	-33.22	1715	20231004	16.62	2995	-33.22	20230215	1715	16.62	20231004	2995	-33.22	20230215	1715	16.62	20231004	5.58	N	289080	500	266 억		0	N	N	0	N	00	N
84	20231017	130924	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2030	15	2	0.74	1144822613	566503	41.21	1992	2045	1992	2615	1415	2015	2020.88	0.00	0	76546	2165	2090	2050	1975	1935	2070	1955	266	600	500	1450	5	1	53234000	1081	31.23	1.54	03	1.06	65.00	1322.00	2995	20230215	-32.22	1715	20231004	18.37	2995	-32.22	20230215	1715	18.37	20231004	2995	-32.22	20230215	1715	18.37	20231004	5.58	N	289080	500	266 억		0	N	N	0	N	00	N
85	20231017	120927	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2030	15	2	0.74	1060634573	524947	38.18	1992	2045	1992	2615	1415	2015	2020.49	0.00	0	75824	2165	2090	2050	1975	1935	2070	1955	266	600	500	1450	5	1	53234000	1081	31.23	1.54	03	0.99	65.00	1322.00	2995	20230215	-32.22	1715	20231004	18.37	2995	-32.22	20230215	1715	18.37	20231004	2995	-32.22	20230215	1715	18.37	20231004	5.58	N	289080	500	266 억		0	N	N	0	N	00	N
86	20231017	110917	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2020	5	2	0.25	974000118	482217	35.07	1992	2045	1992	2615	1415	2015	2019.86	0.00	0	60929	2165	2090	2050	1975	1935	2070	1955	266	600	500	1450	5	1	53234000	1075	31.08	1.53	03	0.91	65.00	1322.00	2995	20230215	-32.55	1715	20231004	17.78	2995	-32.55	20230215	1715	17.78	20231004	2995	-32.55	20230215	1715	17.78	20231004	5.58	N	289080	500	266 억		0	N	N	0	N	00	N
87	20231017	100911	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2035	20	2	0.99	812182543	402289	29.26	1992	2045	1992	2615	1415	2015	2018.93	0.00	0	69925	2165	2090	2050	1975	1935	2070	1955	266	600	500	1450	5	1	53234000	1083	31.31	1.54	03	0.76	65.00	1322.00	2995	20230215	-32.05	1715	20231004	18.66	2995	-32.05	20230215	1715	18.66	20231004	2995	-32.05	20230215	1715	18.66	20231004	5.58	N	289080	500	266 억		0	N	N	0	N	00	N
88	20231017	090921	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2030	15	2	0.74	356924418	177643	12.92	1992	2030	1992	2615	1415	2015	2009.14	0.00	0	51386	2165	2090	2050	1975	1935	2070	1955	266	600	500	1450	5	1	53234000	1081	31.23	1.54	03	0.33	65.00	1322.00	2995	20230215	-32.22	1715	20231004	18.37	2995	-32.22	20230215	1715	18.37	20231004	2995	-32.22	20230215	1715	18.37	20231004	5.58	N	289080	500	266 억		0	N	N	0	N	00	N
89	20231016	160919	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2015	-130	5	-6.06	2620283190	1285831	65.28	2125	2125	2010	2785	1505	2145	2037.06	0.00	0	-45232	2308	2226	2168	2086	2028	2197	2057	266	640	500	1540	5	1	53234000	1073	31.00	1.52	03	2.42	65.00	1322.00	2995	20230215	-32.72	1715	20231004	17.49	2995	-32.72	20230215	1715	17.49	20231004	2995	-32.72	20230215	1715	17.49	20231004	5.54	N	289080	500	266 억		0	N	N	0	N	00	N
90	20231016	150919	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2030	-115	5	-5.36	2409594290	1181386	59.98	2125	2125	2010	2785	1505	2145	2038.81	0.00	0	-57238	2308	2226	2168	2086	2028	2197	2057	266	640	500	1540	5	1	53234000	1081	31.23	1.54	03	2.22	65.00	1322.00	2995	20230215	-32.22	1715	20231004	18.37	2995	-32.22	20230215	1715	18.37	20231004	2995	-32.22	20230215	1715	18.37	20231004	5.54	N	289080	500	266 억		0	N	N	0	N	00	N
91	20231016	140921	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2030	-115	5	-5.36	2129834745	1042985	52.95	2125	2125	2010	2785	1505	2145	2041.14	0.00	0	-63848	2308	2226	2168	2086	2028	2197	2057	266	640	500	1540	5	1	53234000	1081	31.23	1.54	03	1.96	65.00	1322.00	2995	20230215	-32.22	1715	20231004	18.37	2995	-32.22	20230215	1715	18.37	20231004	2995	-32.22	20230215	1715	18.37	20231004	5.54	N	289080	500	266 억		0	N	N	0	N	00	N
92	20231016	130915	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2030	-115	5	-5.36	2025568550	991464	50.34	2125	2125	2010	2785	1505	2145	2042.06	0.00	0	-68239	2308	2226	2168	2086	2028	2197	2057	266	640	500	1540	5	1	53234000	1081	31.23	1.54	03	1.86	65.00	1322.00	2995	20230215	-32.22	1715	20231004	18.37	2995	-32.22	20230215	1715	18.37	20231004	2995	-32.22	20230215	1715	18.37	20231004	5.54	N	289080	500	266 억		0	N	N	0	N	00	N
93	20231016	120915	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2020	-125	5	-5.83	1869240590	913982	46.40	2125	2125	2010	2785	1505	2145	2044.15	0.00	0	-57503	2308	2226	2168	2086	2028	2197	2057	266	640	500	1540	5	1	53234000	1075	31.08	1.53	03	1.72	65.00	1322.00	2995	20230215	-32.55	1715	20231004	17.78	2995	-32.55	20230215	1715	17.78	20231004	2995	-32.55	20230215	1715	17.78	20231004	5.54	N	289080	500	266 억		0	N	N	0	N	00	N
94	20231016	110909	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2025	-120	5	-5.59	1709365425	834696	42.38	2125	2125	2015	2785	1505	2145	2046.81	0.00	0	-53601	2308	2226	2168	2086	2028	2197	2057	266	640	500	1540	5	1	53234000	1078	31.15	1.53	03	1.57	65.00	1322.00	2995	20230215	-32.39	1715	20231004	18.08	2995	-32.39	20230215	1715	18.08	20231004	2995	-32.39	20230215	1715	18.08	20231004	5.54	N	289080	500	266 억		0	N	N	0	N	00	N
95	20231016	100904	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2030	-115	5	-5.36	1466354620	714562	36.28	2125	2125	2020	2785	1505	2145	2050.89	0.00	0	-55320	2308	2226	2168	2086	2028	2197	2057	266	640	500	1540	5	1	53234000	1081	31.23	1.54	03	1.34	65.00	1322.00	2995	20230215	-32.22	1715	20231004	18.37	2995	-32.22	20230215	1715	18.37	20231004	2995	-32.22	20230215	1715	18.37	20231004	5.54	N	289080	500	266 억		0	N	N	0	N	00	N
96	20231016	090906	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2035	-110	5	-5.13	863676990	418255	21.24	2125	2125	2020	2785	1505	2145	2063.16	0.00	0	-15324	2308	2226	2168	2086	2028	2197	2057	266	640	500	1540	5	1	53234000	1083	31.31	1.54	03	0.79	65.00	1322.00	2995	20230215	-32.05	1715	20231004	18.66	2995	-32.05	20230215	1715	18.66	20231004	2995	-32.05	20230215	1715	18.66	20231004	5.54	N	289080	500	266 억		0	N	N	0	N	00	N
97	20231012	160935	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2275	-25	5	-1.09	5398630525	2371838	62.46	2270	2325	2240	2990	1610	2300	2276.10	0.00	0	71057	2376	2337	2276	2237	2176	2357	2257	266	690	500	1650	5	1	53234000	1211	35.00	1.72	03	4.46	65.00	1322.00	2995	20230215	-24.04	1715	20231004	32.65	2995	-24.04	20230215	1715	32.65	20231004	2995	-24.04	20230215	1715	32.65	20231004	5.18	N	289080	500	266 억		0	N	N	0	N	00	N
98	20231012	150912	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2275	-25	5	-1.09	4933177070	2166969	57.07	2270	2325	2240	2990	1610	2300	2276.48	0.00	0	73142	2376	2337	2276	2237	2176	2357	2257	266	690	500	1650	5	1	53234000	1211	35.00	1.72	03	4.07	65.00	1322.00	2995	20230215	-24.04	1715	20231004	32.65	2995	-24.04	20230215	1715	32.65	20231004	2995	-24.04	20230215	1715	32.65	20231004	5.18	N	289080	500	266 억		0	N	N	0	N	00	N
99	20231012	140915	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2275	-25	5	-1.09	4297400640	1887952	49.72	2270	2325	2240	2990	1610	2300	2276.16	0.00	0	103264	2376	2337	2276	2237	2176	2357	2257	266	690	500	1650	5	1	53234000	1211	35.00	1.72	03	3.55	65.00	1322.00	2995	20230215	-24.04	1715	20231004	32.65	2995	-24.04	20230215	1715	32.65	20231004	2995	-24.04	20230215	1715	32.65	20231004	5.18	N	289080	500	266 억		0	N	N	0	N	00	N
100	20231012	130914	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2270	-30	5	-1.30	3923272860	1722951	45.37	2270	2325	2240	2990	1610	2300	2277.00	0.00	0	99096	2376	2337	2276	2237	2176	2357	2257	266	690	500	1650	5	1	53234000	1208	34.92	1.72	03	3.24	65.00	1322.00	2995	20230215	-24.21	1715	20231004	32.36	2995	-24.21	20230215	1715	32.36	20231004	2995	-24.21	20230215	1715	32.36	20231004	5.18	N	289080	500	266 억		0	N	N	0	N	00	N
101	20231012	120925	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2280	-20	5	-0.87	3418093235	1500510	39.51	2270	2325	2240	2990	1610	2300	2277.89	0.00	0	89229	2376	2337	2276	2237	2176	2357	2257	266	690	500	1650	5	1	53234000	1214	35.08	1.72	03	2.82	65.00	1322.00	2995	20230215	-23.87	1715	20231004	32.94	2995	-23.87	20230215	1715	32.94	20231004	2995	-23.87	20230215	1715	32.94	20231004	5.18	N	289080	500	266 억		0	N	N	0	N	00	N
102	20231012	110923	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2265	-35	5	-1.52	3081931760	1352870	35.63	2270	2325	2240	2990	1610	2300	2277.99	0.00	0	79160	2376	2337	2276	2237	2176	2357	2257	266	690	500	1650	5	1	53234000	1206	34.85	1.71	03	2.54	65.00	1322.00	2995	20230215	-24.37	1715	20231004	32.07	2995	-24.37	20230215	1715	32.07	20231004	2995	-24.37	20230215	1715	32.07	20231004	5.18	N	289080	500	266 억		0	N	N	0	N	00	N
103	20231012	100916	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2290	-10	5	-0.43	2492799255	1093451	28.80	2270	2325	2240	2990	1610	2300	2279.67	0.00	0	59138	2376	2337	2276	2237	2176	2357	2257	266	690	500	1650	5	1	53234000	1219	35.23	1.73	03	2.05	65.00	1322.00	2995	20230215	-23.54	1715	20231004	33.53	2995	-23.54	20230215	1715	33.53	20231004	2995	-23.54	20230215	1715	33.53	20231004	5.18	N	289080	500	266 억		0	N	N	0	N	00	N
104	20231012	090923	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2285	-15	5	-0.65	1008104515	439339	11.57	2270	2325	2270	2990	1610	2300	2294.54	0.00	0	3440	2376	2337	2276	2237	2176	2357	2257	266	690	500	1650	5	1	53234000	1216	35.15	1.73	03	0.83	65.00	1322.00	2995	20230215	-23.71	1715	20231004	33.24	2995	-23.71	20230215	1715	33.24	20231004	2995	-23.71	20230215	1715	33.24	20231004	5.18	N	289080	500	266 억		0	N	N	0	N	00	N
105	20231011	160911	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2300	10	2	0.44	8297081280	3655122	54.44	2235	2315	2215	2975	1605	2290	2269.87	0.00	0	-107783	2456	2372	2241	2157	2026	2415	2200	266	685	500	1640	5	1	53234000	1224	35.38	1.74	03	6.87	65.00	1322.00	2995	20230215	-23.21	1715	20231004	34.11	2995	-23.21	20230215	1715	34.11	20231004	2995	-23.21	20230215	1715	34.11	20231004	4.49	N	289080	500	266 억		0	N	N	0	N	00	N
106	20231011	150917	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2290	0	3	0.00	6919612770	3054906	45.50	2235	2315	2215	2975	1605	2290	2265.05	0.00	0	-73661	2456	2372	2241	2157	2026	2415	2200	266	685	500	1640	5	1	53234000	1219	35.23	1.73	03	5.74	65.00	1322.00	2995	20230215	-23.54	1715	20231004	33.53	2995	-23.54	20230215	1715	33.53	20231004	2995	-23.54	20230215	1715	33.53	20231004	4.49	N	289080	500	266 억		0	N	N	0	N	00	N
107	20231011	140920	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2255	-35	5	-1.53	5417613650	2394512	35.67	2235	2315	2215	2975	1605	2290	2262.47	0.00	0	-108200	2456	2372	2241	2157	2026	2415	2200	266	685	500	1640	5	1	53234000	1200	34.69	1.71	03	4.50	65.00	1322.00	2995	20230215	-24.71	1715	20231004	31.49	2995	-24.71	20230215	1715	31.49	20231004	2995	-24.71	20230215	1715	31.49	20231004	4.49	N	289080	500	266 억		0	N	N	0	N	00	N
108	20231011	130908	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2260	-30	5	-1.31	5027514450	2220876	33.08	2235	2315	2215	2975	1605	2290	2263.71	0.00	0	-115598	2456	2372	2241	2157	2026	2415	2200	266	685	500	1640	5	1	53234000	1203	34.77	1.71	03	4.17	65.00	1322.00	2995	20230215	-24.54	1715	20231004	31.78	2995	-24.54	20230215	1715	31.78	20231004	2995	-24.54	20230215	1715	31.78	20231004	4.49	N	289080	500	266 억		0	N	N	0	N	00	N
109	20231011	120926	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2280	-10	5	-0.44	4587340910	2026341	30.18	2235	2315	2215	2975	1605	2290	2263.80	0.00	0	-146246	2456	2372	2241	2157	2026	2415	2200	266	685	500	1640	5	1	53234000	1214	35.08	1.72	03	3.81	65.00	1322.00	2995	20230215	-23.87	1715	20231004	32.94	2995	-23.87	20230215	1715	32.94	20231004	2995	-23.87	20230215	1715	32.94	20231004	4.49	N	289080	500	266 억		0	N	N	0	N	00	N
110	20231011	110920	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2265	-25	5	-1.09	4204425665	1857514	27.67	2235	2315	2215	2975	1605	2290	2263.41	0.00	0	-150756	2456	2372	2241	2157	2026	2415	2200	266	685	500	1640	5	1	53234000	1206	34.85	1.71	03	3.49	65.00	1322.00	2995	20230215	-24.37	1715	20231004	32.07	2995	-24.37	20230215	1715	32.07	20231004	2995	-24.37	20230215	1715	32.07	20231004	4.49	N	289080	500	266 억		0	N	N	0	N	00	N
111	20231011	100913	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2260	-30	5	-1.31	3580660700	1581339	23.55	2235	2315	2215	2975	1605	2290	2264.26	0.00	0	-154326	2456	2372	2241	2157	2026	2415	2200	266	685	500	1640	5	1	53234000	1203	34.77	1.71	03	2.97	65.00	1322.00	2995	20230215	-24.54	1715	20231004	31.78	2995	-24.54	20230215	1715	31.78	20231004	2995	-24.54	20230215	1715	31.78	20231004	4.49	N	289080	500	266 억		0	N	N	0	N	00	N
112	20231011	090917	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2275	-15	5	-0.66	1443864140	639534	9.53	2235	2300	2215	2975	1605	2290	2257.48	0.00	0	-73458	2456	2372	2241	2157	2026	2415	2200	266	685	500	1640	5	1	53234000	1211	35.00	1.72	03	1.20	65.00	1322.00	2995	20230215	-24.04	1715	20231004	32.65	2995	-24.04	20230215	1715	32.65	20231004	2995	-24.04	20230215	1715	32.65	20231004	4.49	N	289080	500	266 억		0	N	N	0	N	00	N
113	20231010	161522	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2290	50	2	2.23	14808279120	6598063	33.90	2210	2325	2110	2910	1570	2240	2243.96	0.00	0	-9488	2600	2420	2310	2130	2020	2365	2075	266	670	500	1610	5	1	53234000	1219	35.23	1.73	03	12.39	65.00	1322.00	2995	20230215	-23.54	1715	20231004	33.53	2995	-23.54	20230215	1715	33.53	20231004	2995	-23.54	20230215	1715	33.53	20231004	5.12	N	289080	500	266 억		0	N	N	0	N	00	N
114	20231010	150904	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2200	-40	5	-1.79	13206140900	5888388	30.25	2210	2325	2110	2910	1570	2240	2242.74	0.00	0	111703	2600	2420	2310	2130	2020	2365	2075	266	670	500	1610	5	1	53234000	1171	33.85	1.66	03	11.06	65.00	1322.00	2995	20230215	-26.54	1715	20231004	28.28	2995	-26.54	20230215	1715	28.28	20231004	2995	-26.54	20230215	1715	28.28	20231004	5.12	N	289080	500	266 억		0	N	N	0	N	00	N
115	20231010	140911	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2160	-80	5	-3.57	11704160130	5188292	26.66	2210	2325	2145	2910	1570	2240	2255.88	0.00	0	-75112	2600	2420	2310	2130	2020	2365	2075	266	670	500	1610	5	1	53234000	1150	33.23	1.63	03	9.75	65.00	1322.00	2995	20230215	-27.88	1715	20231004	25.95	2995	-27.88	20230215	1715	25.95	20231004	2995	-27.88	20230215	1715	25.95	20231004	5.12	N	289080	500	266 억		0	N	N	0	N	00	N
116	20231010	130904	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2245	5	2	0.22	9798516120	4326949	22.23	2210	2325	2205	2910	1570	2240	2264.54	0.00	0	-130132	2600	2420	2310	2130	2020	2365	2075	266	670	500	1610	5	1	53234000	1195	34.54	1.70	03	8.13	65.00	1322.00	2995	20230215	-25.04	1715	20231004	30.90	2995	-25.04	20230215	1715	30.90	20231004	2995	-25.04	20230215	1715	30.90	20231004	5.12	N	289080	500	266 억		0	N	N	0	N	00	N
117	20231010	120902	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2260	20	2	0.89	5170680900	2305240	11.84	2210	2275	2205	2910	1570	2240	2243.01	0.00	0	-102887	2600	2420	2310	2130	2020	2365	2075	266	670	500	1610	5	1	53234000	1203	34.77	1.71	03	4.33	65.00	1322.00	2995	20230215	-24.54	1715	20231004	31.78	2995	-24.54	20230215	1715	31.78	20231004	2995	-24.54	20230215	1715	31.78	20231004	5.12	N	289080	500	266 억		0	N	N	0	N	00	N
118	20231010	110844	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2255	15	2	0.67	3598789085	1609389	8.27	2210	2265	2205	2910	1570	2240	2236.12	0.00	0	2573	2600	2420	2310	2130	2020	2365	2075	266	670	500	1610	5	1	53234000	1200	34.69	1.71	03	3.02	65.00	1322.00	2995	20230215	-24.71	1715	20231004	31.49	2995	-24.71	20230215	1715	31.49	20231004	2995	-24.71	20230215	1715	31.49	20231004	5.12	N	289080	500	266 억		0	N	N	0	N	00	N
119	20231010	100855	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2235	-5	5	-0.22	2551724585	1144000	5.88	2210	2260	2205	2910	1570	2240	2230.52	0.00	0	25669	2600	2420	2310	2130	2020	2365	2075	266	670	500	1610	5	1	53234000	1190	34.38	1.69	03	2.15	65.00	1322.00	2995	20230215	-25.38	1715	20231004	30.32	2995	-25.38	20230215	1715	30.32	20231004	2995	-25.38	20230215	1715	30.32	20231004	5.12	N	289080	500	266 억		0	N	N	0	N	00	N
120	20231010	090849	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2220	-20	5	-0.89	930547120	419282	2.15	2210	2245	2205	2910	1570	2240	2219.34	0.00	0	76038	2600	2420	2310	2130	2020	2365	2075	266	670	500	1610	5	1	53234000	1182	34.15	1.68	03	0.79	65.00	1322.00	2995	20230215	-25.88	1715	20231004	29.45	2995	-25.88	20230215	1715	29.45	20231004	2995	-25.88	20230215	1715	29.45	20231004	5.12	N	289080	500	266 억		0	N	N	0	N	00	N
121	20231006	160857	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2240	5	2	0.22	44723648600	19144064	139.25	2395	2490	2200	2905	1565	2235	2336.30	0.00	0	183770	2577	2405	2063	1891	1549	2492	1978	266	670	500	1600	5	1	53234000	1192	34.46	1.69	03	35.96	65.00	1322.00	2995	20230215	-25.21	1715	20231004	30.61	2995	-25.21	20230215	1715	30.61	20231004	2995	-25.21	20230215	1715	30.61	20231004	5.13	N	289080	500	266 억		0	N	N	0	N	00	N
122	20231006	150844	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2270	35	2	1.57	43104267710	18425005	134.02	2395	2490	2200	2905	1565	2235	2339.44	0.00	0	124601	2577	2405	2063	1891	1549	2492	1978	266	670	500	1600	5	1	53234000	1208	34.92	1.72	03	34.61	65.00	1322.00	2995	20230215	-24.21	1715	20231004	32.36	2995	-24.21	20230215	1715	32.36	20231004	2995	-24.21	20230215	1715	32.36	20231004	5.13	N	289080	500	266 억		0	N	N	0	N	00	N
123	20231006	140846	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2260	25	2	1.12	41854188595	17872284	130.00	2395	2490	2200	2905	1565	2235	2341.85	0.00	0	59490	2577	2405	2063	1891	1549	2492	1978	266	670	500	1600	5	1	53234000	1203	34.77	1.71	03	33.57	65.00	1322.00	2995	20230215	-24.54	1715	20231004	31.78	2995	-24.54	20230215	1715	31.78	20231004	2995	-24.54	20230215	1715	31.78	20231004	5.13	N	289080	500	266 억		0	N	N	0	N	00	N
124	20231006	130836	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2230	-5	5	-0.22	40433041810	17239931	125.40	2395	2490	2200	2905	1565	2235	2345.31	0.00	0	-35944	2577	2405	2063	1891	1549	2492	1978	266	670	500	1600	5	1	53234000	1187	34.31	1.69	03	32.39	65.00	1322.00	2995	20230215	-25.54	1715	20231004	30.03	2995	-25.54	20230215	1715	30.03	20231004	2995	-25.54	20230215	1715	30.03	20231004	5.13	N	289080	500	266 억		0	N	N	0	N	00	N
125	20231006	120834	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2250	15	2	0.67	38562999345	16399146	119.28	2395	2490	2235	2905	1565	2235	2351.52	0.00	0	-76467	2577	2405	2063	1891	1549	2492	1978	266	670	500	1600	5	1	53234000	1198	34.62	1.70	03	30.81	65.00	1322.00	2995	20230215	-24.87	1715	20231004	31.20	2995	-24.87	20230215	1715	31.20	20231004	2995	-24.87	20230215	1715	31.20	20231004	5.13	N	289080	500	266 억		0	N	N	0	N	00	N
126	20231006	110827	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2300	65	2	2.91	35766440620	15166700	110.32	2395	2490	2265	2905	1565	2235	2358.22	0.00	0	-77425	2577	2405	2063	1891	1549	2492	1978	266	670	500	1600	5	1	53234000	1224	35.38	1.74	03	28.49	65.00	1322.00	2995	20230215	-23.21	1715	20231004	34.11	2995	-23.21	20230215	1715	34.11	20231004	2995	-23.21	20230215	1715	34.11	20231004	5.13	N	289080	500	266 억		0	N	N	0	N	00	N
127	20231006	100834	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2330	95	2	4.25	31021012015	13120328	95.43	2395	2490	2265	2905	1565	2235	2364.35	0.00	0	-81612	2577	2405	2063	1891	1549	2492	1978	266	670	500	1600	5	1	53234000	1240	35.85	1.76	03	24.65	65.00	1322.00	2995	20230215	-22.20	1715	20231004	35.86	2995	-22.20	20230215	1715	35.86	20231004	2995	-22.20	20230215	1715	35.86	20231004	5.13	N	289080	500	266 억		0	N	N	0	N	00	N
128	20231006	090827	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2315	80	2	3.58	16829719640	7043816	51.23	2395	2490	2315	2905	1565	2235	2389.29	0.00	0	-42703	2577	2405	2063	1891	1549	2492	1978	266	670	500	1600	5	1	53234000	1232	35.62	1.75	03	13.23	65.00	1322.00	2995	20230215	-22.70	1715	20231004	34.99	2995	-22.70	20230215	1715	34.99	20231004	2995	-22.70	20230215	1715	34.99	20231004	5.13	N	289080	500	266 억		0	N	N	0	N	00	N