KissMeData/190650/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	160926	57	100.00	KOSDAQ		금융	N	N	N	N		N	5460	0	3	0.00	52293800	9645	95.85	5480	5500	5350	7090	3830	5460	5421.85	1.52	0	-439	5640	5550	5430	5340	5220	5490	5280	319	1630	5000	3600	10	1	6388000	349	-12.61	0.39	03	0.15	-433.00	13824.00	12450	20230203	-56.14	5000	20231023	9.20	12450	-56.14	20230203	5000	9.20	20231023	12450	-56.14	20230203	5000	9.20	20231023	1.36	N	190650	5000	319 억		97326	N	N	0	N	00	N
3	20231031	150936	57	100.00	KOSDAQ		금융	N	N	N	N		N	5430	-30	5	-0.55	49941440	9212	91.54	5480	5500	5350	7090	3830	5460	5421.35	1.52	0	-294	5640	5550	5430	5340	5220	5490	5280	319	1630	5000	3600	10	1	6388000	347	-12.54	0.39	03	0.14	-433.00	13824.00	12450	20230203	-56.39	5000	20231023	8.60	12450	-56.39	20230203	5000	8.60	20231023	12450	-56.39	20230203	5000	8.60	20231023	1.36	N	190650	5000	319 억		97326	N	N	0	N	00	N
4	20231031	140942	57	100.00	KOSDAQ		금융	N	N	N	N		N	5410	-50	5	-0.92	44893230	8275	82.23	5480	5500	5350	7090	3830	5460	5425.16	1.52	0	-249	5640	5550	5430	5340	5220	5490	5280	319	1630	5000	3600	10	1	6388000	346	-12.49	0.39	03	0.13	-433.00	13824.00	12450	20230203	-56.55	5000	20231023	8.20	12450	-56.55	20230203	5000	8.20	20231023	12450	-56.55	20230203	5000	8.20	20231023	1.36	N	190650	5000	319 억		97326	N	N	0	N	00	N
5	20231031	130936	57	100.00	KOSDAQ		금융	N	N	N	N		N	5440	-20	5	-0.37	44050450	8119	80.68	5480	5500	5350	7090	3830	5460	5425.60	1.52	0	-227	5640	5550	5430	5340	5220	5490	5280	319	1630	5000	3600	10	1	6388000	348	-12.56	0.39	03	0.13	-433.00	13824.00	12450	20230203	-56.31	5000	20231023	8.80	12450	-56.31	20230203	5000	8.80	20231023	12450	-56.31	20230203	5000	8.80	20231023	1.36	N	190650	5000	319 억		97326	N	N	0	N	00	N
6	20231031	120934	57	100.00	KOSDAQ		금융	N	N	N	N		N	5460	0	3	0.00	42327480	7802	77.53	5480	5500	5350	7090	3830	5460	5425.21	1.52	0	-206	5640	5550	5430	5340	5220	5490	5280	319	1630	5000	3600	10	1	6388000	349	-12.61	0.39	03	0.12	-433.00	13824.00	12450	20230203	-56.14	5000	20231023	9.20	12450	-56.14	20230203	5000	9.20	20231023	12450	-56.14	20230203	5000	9.20	20231023	1.36	N	190650	5000	319 억		97326	N	N	0	N	00	N
7	20231031	110959	57	100.00	KOSDAQ		금융	N	N	N	N		N	5460	0	3	0.00	41213830	7598	75.50	5480	5500	5350	7090	3830	5460	5424.30	1.52	0	-187	5640	5550	5430	5340	5220	5490	5280	319	1630	5000	3600	10	1	6388000	349	-12.61	0.39	03	0.12	-433.00	13824.00	12450	20230203	-56.14	5000	20231023	9.20	12450	-56.14	20230203	5000	9.20	20231023	12450	-56.14	20230203	5000	9.20	20231023	1.36	N	190650	5000	319 억		97326	N	N	0	N	00	N
8	20231031	100942	57	100.00	KOSDAQ		금융	N	N	N	N		N	5410	-50	5	-0.92	38837550	7163	71.18	5480	5500	5350	7090	3830	5460	5421.97	1.52	0	-178	5640	5550	5430	5340	5220	5490	5280	319	1630	5000	3600	10	1	6388000	346	-12.49	0.39	03	0.11	-433.00	13824.00	12450	20230203	-56.55	5000	20231023	8.20	12450	-56.55	20230203	5000	8.20	20231023	12450	-56.55	20230203	5000	8.20	20231023	1.36	N	190650	5000	319 억		97326	N	N	0	N	00	N
9	20231031	090942	57	100.00	KOSDAQ		금융	N	N	N	N		N	5480	20	2	0.37	6209820	1134	11.27	5480	5500	5460	7090	3830	5460	5476.03	1.52	0	-23	5640	5550	5430	5340	5220	5490	5280	319	1630	5000	3600	10	1	6388000	350	-12.66	0.40	03	0.02	-433.00	13824.00	12450	20230203	-55.98	5000	20231023	9.60	12450	-55.98	20230203	5000	9.60	20231023	12450	-55.98	20230203	5000	9.60	20231023	1.36	N	190650	5000	319 억		97326	N	N	0	N	00	N
10	20231030	160925	57	100.00	KOSDAQ		금융	N	N	N	N		N	5460	-80	5	-1.44	54575470	10063	10.00	5520	5520	5310	7200	3880	5540	5423.38	1.52	0	43	6360	5950	5530	5120	4700	6155	5325	319	1660	5000	3650	10	1	6388000	349	-12.61	0.39	03	0.16	-433.00	13824.00	12450	20230203	-56.14	5000	20231023	9.20	12450	-56.14	20230203	5000	9.20	20231023	12450	-56.14	20230203	5000	9.20	20231023	1.38	N	190650	5000	319 억		97284	N	N	0	N	00	N
11	20231030	150905	57	100.00	KOSDAQ		금융	N	N	N	N		N	5450	-90	5	-1.62	50758940	9362	9.30	5520	5520	5310	7200	3880	5540	5421.81	1.52	0	62	6360	5950	5530	5120	4700	6155	5325	319	1660	5000	3650	10	1	6388000	348	-12.59	0.39	03	0.15	-433.00	13824.00	12450	20230203	-56.22	5000	20231023	9.00	12450	-56.22	20230203	5000	9.00	20231023	12450	-56.22	20230203	5000	9.00	20231023	1.38	N	190650	5000	319 억		97284	N	N	0	N	00	N
12	20231030	140903	57	100.00	KOSDAQ		금융	N	N	N	N		N	5430	-110	5	-1.99	48579410	8961	8.91	5520	5520	5310	7200	3880	5540	5421.20	1.52	0	-95	6360	5950	5530	5120	4700	6155	5325	319	1660	5000	3650	10	1	6388000	347	-12.54	0.39	03	0.14	-433.00	13824.00	12450	20230203	-56.39	5000	20231023	8.60	12450	-56.39	20230203	5000	8.60	20231023	12450	-56.39	20230203	5000	8.60	20231023	1.38	N	190650	5000	319 억		97284	N	N	0	N	00	N
13	20231030	130906	57	100.00	KOSDAQ		금융	N	N	N	N		N	5500	-40	5	-0.72	46278130	8537	8.48	5520	5520	5310	7200	3880	5540	5420.89	1.52	0	-92	6360	5950	5530	5120	4700	6155	5325	319	1660	5000	3650	10	1	6388000	351	-12.70	0.40	03	0.13	-433.00	13824.00	12450	20230203	-55.82	5000	20231023	10.00	12450	-55.82	20230203	5000	10.00	20231023	12450	-55.82	20230203	5000	10.00	20231023	1.38	N	190650	5000	319 억		97284	N	N	0	N	00	N
14	20231030	120859	57	100.00	KOSDAQ		금융	N	N	N	N		N	5460	-80	5	-1.44	45625780	8418	8.37	5520	5520	5310	7200	3880	5540	5420.03	1.52	0	-83	6360	5950	5530	5120	4700	6155	5325	319	1660	5000	3650	10	1	6388000	349	-12.61	0.39	03	0.13	-433.00	13824.00	12450	20230203	-56.14	5000	20231023	9.20	12450	-56.14	20230203	5000	9.20	20231023	12450	-56.14	20230203	5000	9.20	20231023	1.38	N	190650	5000	319 억		97284	N	N	0	N	00	N
15	20231030	110900	57	100.00	KOSDAQ		금융	N	N	N	N		N	5480	-60	5	-1.08	44865560	8279	8.23	5520	5520	5310	7200	3880	5540	5419.20	1.52	0	-18	6360	5950	5530	5120	4700	6155	5325	319	1660	5000	3650	10	1	6388000	350	-12.66	0.40	03	0.13	-433.00	13824.00	12450	20230203	-55.98	5000	20231023	9.60	12450	-55.98	20230203	5000	9.60	20231023	12450	-55.98	20230203	5000	9.60	20231023	1.38	N	190650	5000	319 억		97284	N	N	0	N	00	N
16	20231030	100857	57	100.00	KOSDAQ		금융	N	N	N	N		N	5400	-140	5	-2.53	41207200	7604	7.56	5520	5520	5310	7200	3880	5540	5419.15	1.52	0	191	6360	5950	5530	5120	4700	6155	5325	319	1660	5000	3650	10	1	6388000	345	-12.47	0.39	03	0.12	-433.00	13824.00	12450	20230203	-56.63	5000	20231023	8.00	12450	-56.63	20230203	5000	8.00	20231023	12450	-56.63	20230203	5000	8.00	20231023	1.38	N	190650	5000	319 억		97284	N	N	0	N	00	N
17	20231030	090855	57	100.00	KOSDAQ		금융	N	N	N	N		N	5350	-190	5	-3.43	24480710	4485	4.46	5520	5520	5310	7200	3880	5540	5458.35	1.52	0	501	6360	5950	5530	5120	4700	6155	5325	319	1660	5000	3650	10	1	6388000	342	-12.36	0.39	03	0.07	-433.00	13824.00	12450	20230203	-57.03	5000	20231023	7.00	12450	-57.03	20230203	5000	7.00	20231023	12450	-57.03	20230203	5000	7.00	20231023	1.38	N	190650	5000	319 억		97284	N	N	0	N	00	N
18	20231027	160823	57	100.00	KOSDAQ		금융	N	N	N	N		N	5540	330	2	6.33	550197970	97864	1132.29	5160	5940	5110	6770	3650	5210	5622.07	1.51	0	725	5316	5262	5156	5102	4996	5290	5130	319	1560	5000	3430	10	1	6388000	354	-12.79	0.40	03	1.53	-433.00	13824.00	12450	20230203	-55.50	5000	20231023	10.80	12450	-55.50	20230203	5000	10.80	20231023	12450	-55.50	20230203	5000	10.80	20231023	1.39	N	190650	5000	319 억		96559	N	N	0	N	00	N
19	20231027	150857	57	100.00	KOSDAQ		금융	N	N	N	N		N	5320	110	2	2.11	523885430	93078	1076.92	5160	5940	5110	6770	3650	5210	5628.46	1.51	0	748	5316	5262	5156	5102	4996	5290	5130	319	1560	5000	3430	10	1	6388000	340	-12.29	0.38	03	1.46	-433.00	13824.00	12450	20230203	-57.27	5000	20231023	6.40	12450	-57.27	20230203	5000	6.40	20231023	12450	-57.27	20230203	5000	6.40	20231023	1.39	N	190650	5000	319 억		96559	N	N	0	N	00	N
20	20231027	140855	57	100.00	KOSDAQ		금융	N	N	N	N		N	5400	190	2	3.65	501498000	88889	1028.45	5160	5940	5110	6770	3650	5210	5641.85	1.51	0	210	5316	5262	5156	5102	4996	5290	5130	319	1560	5000	3430	10	1	6388000	345	-12.47	0.39	03	1.39	-433.00	13824.00	12450	20230203	-56.63	5000	20231023	8.00	12450	-56.63	20230203	5000	8.00	20231023	12450	-56.63	20230203	5000	8.00	20231023	1.39	N	190650	5000	319 억		96559	N	N	0	N	00	N
21	20231027	130847	57	100.00	KOSDAQ		금융	N	N	N	N		N	5310	100	2	1.92	490390360	86815	1004.45	5160	5940	5110	6770	3650	5210	5648.68	1.51	0	-38	5316	5262	5156	5102	4996	5290	5130	319	1560	5000	3430	10	1	6388000	339	-12.26	0.38	03	1.36	-433.00	13824.00	12450	20230203	-57.35	5000	20231023	6.20	12450	-57.35	20230203	5000	6.20	20231023	12450	-57.35	20230203	5000	6.20	20231023	1.39	N	190650	5000	319 억		96559	N	N	0	N	00	N
22	20231027	120900	57	100.00	KOSDAQ		금융	N	N	N	N		N	5560	350	2	6.72	450951920	79495	919.76	5160	5940	5110	6770	3650	5210	5672.71	1.51	0	-834	5316	5262	5156	5102	4996	5290	5130	319	1560	5000	3430	10	1	6388000	355	-12.84	0.40	03	1.24	-433.00	13824.00	12450	20230203	-55.34	5000	20231023	11.20	12450	-55.34	20230203	5000	11.20	20231023	12450	-55.34	20230203	5000	11.20	20231023	1.39	N	190650	5000	319 억		96559	N	N	0	N	00	N
23	20231027	110905	57	100.00	KOSDAQ		금융	N	N	N	N		N	5360	150	2	2.88	33542950	6443	74.55	5160	5360	5110	6770	3650	5210	5206.11	1.51	0	-16	5316	5262	5156	5102	4996	5290	5130	319	1560	5000	3430	10	1	6388000	342	-12.38	0.39	03	0.10	-433.00	13824.00	12450	20230203	-56.95	5000	20231023	7.20	12450	-56.95	20230203	5000	7.20	20231023	12450	-56.95	20230203	5000	7.20	20231023	1.39	N	190650	5000	319 억		96559	N	N	0	N	00	N
24	20231027	100855	57	100.00	KOSDAQ		금융	N	N	N	N		N	5170	-40	5	-0.77	11110740	2160	24.99	5160	5180	5110	6770	3650	5210	5143.86	1.51	0	-156	5316	5262	5156	5102	4996	5290	5130	319	1560	5000	3430	10	1	6388000	330	-11.94	0.37	03	0.03	-433.00	13824.00	12450	20230203	-58.47	5000	20231023	3.40	12450	-58.47	20230203	5000	3.40	20231023	12450	-58.47	20230203	5000	3.40	20231023	1.39	N	190650	5000	319 억		96559	N	N	0	N	00	N
25	20231027	090854	57	100.00	KOSDAQ		금융	N	N	N	N		N	5160	-50	5	-0.96	2819450	546	6.32	5160	5180	5140	6770	3650	5210	5163.83	1.51	0	-65	5316	5262	5156	5102	4996	5290	5130	319	1560	5000	3430	10	1	6388000	330	-11.92	0.37	03	0.01	-433.00	13824.00	12450	20230203	-58.55	5000	20231023	3.20	12450	-58.55	20230203	5000	3.20	20231023	12450	-58.55	20230203	5000	3.20	20231023	1.39	N	190650	5000	319 억		96559	N	N	0	N	00	N
26	20231026	160843	57	100.00	KOSDAQ		금융	N	N	N	N		N	5210	-20	5	-0.38	44113960	8635	179.22	5080	5210	5050	6790	3670	5230	5108.74	1.52	0	-364	5310	5270	5230	5190	5150	5290	5210	319	1560	5000	3450	10	1	6388000	333	-12.03	0.38	03	0.14	-433.00	13824.00	12450	20230203	-58.15	5000	20231023	4.20	12450	-58.15	20230203	5000	4.20	20231023	12450	-58.15	20230203	5000	4.20	20231023	1.39	N	190650	5000	319 억		96924	N	N	0	N	00	N
27	20231026	150843	57	100.00	KOSDAQ		금융	N	N	N	N		N	5140	-90	5	-1.72	43503150	8517	176.77	5080	5200	5050	6790	3670	5230	5107.80	1.52	0	-344	5310	5270	5230	5190	5150	5290	5210	319	1560	5000	3450	10	1	6388000	328	-11.87	0.37	03	0.13	-433.00	13824.00	12450	20230203	-58.71	5000	20231023	2.80	12450	-58.71	20230203	5000	2.80	20231023	12450	-58.71	20230203	5000	2.80	20231023	1.39	N	190650	5000	319 억		96924	N	N	0	N	00	N
28	20231026	140844	57	100.00	KOSDAQ		금융	N	N	N	N		N	5120	-110	5	-2.10	31548000	6162	127.90	5080	5200	5080	6790	3670	5230	5119.77	1.52	0	-340	5310	5270	5230	5190	5150	5290	5210	319	1560	5000	3450	10	1	6388000	327	-11.82	0.37	03	0.10	-433.00	13824.00	12450	20230203	-58.88	5000	20231023	2.40	12450	-58.88	20230203	5000	2.40	20231023	12450	-58.88	20230203	5000	2.40	20231023	1.39	N	190650	5000	319 억		96924	N	N	0	N	00	N
29	20231026	130843	57	100.00	KOSDAQ		금융	N	N	N	N		N	5150	-80	5	-1.53	26085250	5091	105.67	5080	5200	5080	6790	3670	5230	5123.80	1.52	0	-310	5310	5270	5230	5190	5150	5290	5210	319	1560	5000	3450	10	1	6388000	329	-11.89	0.37	03	0.08	-433.00	13824.00	12450	20230203	-58.63	5000	20231023	3.00	12450	-58.63	20230203	5000	3.00	20231023	12450	-58.63	20230203	5000	3.00	20231023	1.39	N	190650	5000	319 억		96924	N	N	0	N	00	N
30	20231026	120838	57	100.00	KOSDAQ		금융	N	N	N	N		N	5150	-80	5	-1.53	25818010	5039	104.59	5080	5200	5080	6790	3670	5230	5123.64	1.52	0	-306	5310	5270	5230	5190	5150	5290	5210	319	1560	5000	3450	10	1	6388000	329	-11.89	0.37	03	0.08	-433.00	13824.00	12450	20230203	-58.63	5000	20231023	3.00	12450	-58.63	20230203	5000	3.00	20231023	12450	-58.63	20230203	5000	3.00	20231023	1.39	N	190650	5000	319 억		96924	N	N	0	N	00	N
31	20231026	110850	57	100.00	KOSDAQ		금융	N	N	N	N		N	5170	-60	5	-1.15	16740720	3264	67.75	5080	5200	5080	6790	3670	5230	5128.90	1.52	0	-300	5310	5270	5230	5190	5150	5290	5210	319	1560	5000	3450	10	1	6388000	330	-11.94	0.37	03	0.05	-433.00	13824.00	12450	20230203	-58.47	5000	20231023	3.40	12450	-58.47	20230203	5000	3.40	20231023	12450	-58.47	20230203	5000	3.40	20231023	1.39	N	190650	5000	319 억		96924	N	N	0	N	00	N
32	20231026	100846	57	100.00	KOSDAQ		금융	N	N	N	N		N	5190	-40	5	-0.76	15762950	3075	63.82	5080	5200	5080	6790	3670	5230	5126.16	1.52	0	-299	5310	5270	5230	5190	5150	5290	5210	319	1560	5000	3450	10	1	6388000	332	-11.99	0.38	03	0.05	-433.00	13824.00	12450	20230203	-58.31	5000	20231023	3.80	12450	-58.31	20230203	5000	3.80	20231023	12450	-58.31	20230203	5000	3.80	20231023	1.39	N	190650	5000	319 억		96924	N	N	0	N	00	N
33	20231026	090844	57	100.00	KOSDAQ		금융	N	N	N	N		N	5170	-60	5	-1.15	6739140	1323	27.46	5080	5180	5080	6790	3670	5230	5093.83	1.52	0	-181	5310	5270	5230	5190	5150	5290	5210	319	1560	5000	3450	10	1	6388000	330	-11.94	0.37	03	0.02	-433.00	13824.00	12450	20230203	-58.47	5000	20231023	3.40	12450	-58.47	20230203	5000	3.40	20231023	12450	-58.47	20230203	5000	3.40	20231023	1.39	N	190650	5000	319 억		96924	N	N	0	N	00	N
34	20231025	160846	57	100.00	KOSDAQ		금융	N	N	N	N		N	5230	90	2	1.75	25210750	4818	54.81	5190	5270	5190	6680	3600	5140	5232.62	1.51	0	639	5206	5172	5106	5072	5006	5190	5090	319	1540	5000	3390	10	1	6388000	334	-12.08	0.38	03	0.08	-433.00	13824.00	12450	20230203	-57.99	5000	20231023	4.60	12450	-57.99	20230203	5000	4.60	20231023	12450	-57.99	20230203	5000	4.60	20231023	1.44	N	190650	5000	319 억		96285	N	N	0	N	00	N
35	20231025	150845	57	100.00	KOSDAQ		금융	N	N	N	N		N	5230	90	2	1.75	24546540	4691	53.37	5190	5270	5190	6680	3600	5140	5232.69	1.51	0	594	5206	5172	5106	5072	5006	5190	5090	319	1540	5000	3390	10	1	6388000	334	-12.08	0.38	03	0.07	-433.00	13824.00	12450	20230203	-57.99	5000	20231023	4.60	12450	-57.99	20230203	5000	4.60	20231023	12450	-57.99	20230203	5000	4.60	20231023	1.44	N	190650	5000	319 억		96285	N	N	0	N	00	N
36	20231025	140839	57	100.00	KOSDAQ		금융	N	N	N	N		N	5230	90	2	1.75	22230160	4246	48.30	5190	5270	5190	6680	3600	5140	5235.55	1.51	0	512	5206	5172	5106	5072	5006	5190	5090	319	1540	5000	3390	10	1	6388000	334	-12.08	0.38	03	0.07	-433.00	13824.00	12450	20230203	-57.99	5000	20231023	4.60	12450	-57.99	20230203	5000	4.60	20231023	12450	-57.99	20230203	5000	4.60	20231023	1.44	N	190650	5000	319 억		96285	N	N	0	N	00	N
37	20231025	130841	57	100.00	KOSDAQ		금융	N	N	N	N		N	5260	120	2	2.33	16792120	3210	36.52	5190	5270	5190	6680	3600	5140	5231.19	1.51	0	137	5206	5172	5106	5072	5006	5190	5090	319	1540	5000	3390	10	1	6388000	336	-12.15	0.38	03	0.05	-433.00	13824.00	12450	20230203	-57.75	5000	20231023	5.20	12450	-57.75	20230203	5000	5.20	20231023	12450	-57.75	20230203	5000	5.20	20231023	1.44	N	190650	5000	319 억		96285	N	N	0	N	00	N
38	20231025	120841	57	100.00	KOSDAQ		금융	N	N	N	N		N	5270	130	2	2.53	16729000	3198	36.38	5190	5270	5190	6680	3600	5140	5231.08	1.51	0	136	5206	5172	5106	5072	5006	5190	5090	319	1540	5000	3390	10	1	6388000	337	-12.17	0.38	03	0.05	-433.00	13824.00	12450	20230203	-57.67	5000	20231023	5.40	12450	-57.67	20230203	5000	5.40	20231023	12450	-57.67	20230203	5000	5.40	20231023	1.44	N	190650	5000	319 억		96285	N	N	0	N	00	N
39	20231025	110844	57	100.00	KOSDAQ		금융	N	N	N	N		N	5270	130	2	2.53	12328570	2363	26.88	5190	5270	5190	6680	3600	5140	5217.34	1.51	0	136	5206	5172	5106	5072	5006	5190	5090	319	1540	5000	3390	10	1	6388000	337	-12.17	0.38	03	0.04	-433.00	13824.00	12450	20230203	-57.67	5000	20231023	5.40	12450	-57.67	20230203	5000	5.40	20231023	12450	-57.67	20230203	5000	5.40	20231023	1.44	N	190650	5000	319 억		96285	N	N	0	N	00	N
40	20231025	100845	57	100.00	KOSDAQ		금융	N	N	N	N		N	5270	130	2	2.53	12112700	2322	26.42	5190	5270	5190	6680	3600	5140	5216.49	1.51	0	126	5206	5172	5106	5072	5006	5190	5090	319	1540	5000	3390	10	1	6388000	337	-12.17	0.38	03	0.04	-433.00	13824.00	12450	20230203	-57.67	5000	20231023	5.40	12450	-57.67	20230203	5000	5.40	20231023	12450	-57.67	20230203	5000	5.40	20231023	1.44	N	190650	5000	319 억		96285	N	N	0	N	00	N
41	20231025	090840	57	100.00	KOSDAQ		금융	N	N	N	N		N	5220	80	2	1.56	9451330	1814	20.64	5190	5240	5190	6680	3600	5140	5210.21	1.51	0	-104	5206	5172	5106	5072	5006	5190	5090	319	1540	5000	3390	10	1	6388000	333	-12.06	0.38	03	0.03	-433.00	13824.00	12450	20230203	-58.07	5000	20231023	4.40	12450	-58.07	20230203	5000	4.40	20231023	12450	-58.07	20230203	5000	4.40	20231023	1.44	N	190650	5000	319 억		96285	N	N	0	N	00	N
42	20231024	160822	57	100.00	KOSDAQ		금융	N	N	N	N		N	5140	-10	5	-0.19	44818920	8787	40.52	5100	5140	5040	6690	3610	5150	5100.59	1.51	0	-1	5343	5246	5123	5026	4903	5295	5075	319	1540	5000	3390	10	1	6388000	328	-11.87	0.37	03	0.14	-433.00	13824.00	12450	20230203	-58.71	5000	20231023	2.80	12450	-58.71	20230203	5000	2.80	20231023	12450	-58.71	20230203	5000	2.80	20231023	1.46	N	190650	5000	319 억		96287	N	N	0	N	00	N
43	20231024	150836	57	100.00	KOSDAQ		금융	N	N	N	N		N	5130	-20	5	-0.39	36737560	7213	33.26	5100	5140	5040	6690	3610	5150	5093.24	1.51	0	6	5343	5246	5123	5026	4903	5295	5075	319	1540	5000	3390	10	1	6388000	328	-11.85	0.37	03	0.11	-433.00	13824.00	12450	20230203	-58.80	5000	20231023	2.60	12450	-58.80	20230203	5000	2.60	20231023	12450	-58.80	20230203	5000	2.60	20231023	1.46	N	190650	5000	319 억		96287	N	N	0	N	00	N
44	20231024	140820	57	100.00	KOSDAQ		금융	N	N	N	N		N	5130	-20	5	-0.39	28356420	5576	25.71	5100	5130	5040	6690	3610	5150	5085.44	1.51	0	-132	5343	5246	5123	5026	4903	5295	5075	319	1540	5000	3390	10	1	6388000	328	-11.85	0.37	03	0.09	-433.00	13824.00	12450	20230203	-58.80	5000	20231023	2.60	12450	-58.80	20230203	5000	2.60	20231023	12450	-58.80	20230203	5000	2.60	20231023	1.46	N	190650	5000	319 억		96287	N	N	0	N	00	N
45	20231024	130827	57	100.00	KOSDAQ		금융	N	N	N	N		N	5110	-40	5	-0.78	22951210	4520	20.84	5100	5130	5040	6690	3610	5150	5077.70	1.51	0	-130	5343	5246	5123	5026	4903	5295	5075	319	1540	5000	3390	10	1	6388000	326	-11.80	0.37	03	0.07	-433.00	13824.00	12450	20230203	-58.96	5000	20231023	2.20	12450	-58.96	20230203	5000	2.20	20231023	12450	-58.96	20230203	5000	2.20	20231023	1.46	N	190650	5000	319 억		96287	N	N	0	N	00	N
46	20231024	120835	57	100.00	KOSDAQ		금융	N	N	N	N		N	5090	-60	5	-1.17	20818430	4102	18.92	5100	5130	5040	6690	3610	5150	5075.19	1.51	0	-118	5343	5246	5123	5026	4903	5295	5075	319	1540	5000	3390	10	1	6388000	325	-11.76	0.37	03	0.06	-433.00	13824.00	12450	20230203	-59.12	5000	20231023	1.80	12450	-59.12	20230203	5000	1.80	20231023	12450	-59.12	20230203	5000	1.80	20231023	1.46	N	190650	5000	319 억		96287	N	N	0	N	00	N
47	20231024	110830	57	100.00	KOSDAQ		금융	N	N	N	N		N	5090	-60	5	-1.17	20701360	4079	18.81	5100	5130	5040	6690	3610	5150	5075.11	1.51	0	-95	5343	5246	5123	5026	4903	5295	5075	319	1540	5000	3390	10	1	6388000	325	-11.76	0.37	03	0.06	-433.00	13824.00	12450	20230203	-59.12	5000	20231023	1.80	12450	-59.12	20230203	5000	1.80	20231023	12450	-59.12	20230203	5000	1.80	20231023	1.46	N	190650	5000	319 억		96287	N	N	0	N	00	N
48	20231024	100822	57	100.00	KOSDAQ		금융	N	N	N	N		N	5040	-110	5	-2.14	17188600	3384	15.60	5100	5130	5040	6690	3610	5150	5079.37	1.51	0	-25	5343	5246	5123	5026	4903	5295	5075	319	1540	5000	3390	10	1	6388000	322	-11.64	0.36	03	0.05	-433.00	13824.00	12450	20230203	-59.52	5000	20231023	0.80	12450	-59.52	20230203	5000	0.80	20231023	12450	-59.52	20230203	5000	0.80	20231023	1.46	N	190650	5000	319 억		96287	N	N	0	N	00	N
49	20231024	090829	57	100.00	KOSDAQ		금융	N	N	N	N		N	5100	-50	5	-0.97	6166430	1210	5.58	5100	5130	5070	6690	3610	5150	5096.22	1.51	0	-6	5343	5246	5123	5026	4903	5295	5075	319	1540	5000	3390	10	1	6388000	326	-11.78	0.37	03	0.02	-433.00	13824.00	12450	20230203	-59.04	5000	20231023	2.00	12450	-59.04	20230203	5000	2.00	20231023	12450	-59.04	20230203	5000	2.00	20231023	1.46	N	190650	5000	319 억		96287	N	N	0	N	00	N
50	20231023	160817	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	5150	-190	5	-3.56	110598110	21685	154.94	5100	5220	5000	6940	3740	5340	5099.77	1.52	0	-879	5500	5420	5320	5240	5140	5460	5280	319	1600	5000	3520	10	1	6388000	329	-11.89	0.37	03	0.34	-433.00	13824.00	12450	20230203	-58.63	5000	20231023	3.00	12450	-58.63	20230203	5000	3.00	20231023	12450	-58.63	20230203	5000	3.00	20231023	1.47	N	190650	5000	319 억		97173	N	N	0	N	00	N
51	20231023	150823	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	5090	-250	5	-4.68	102984880	20202	144.34	5100	5220	5000	6940	3740	5340	5097.76	1.52	0	-821	5500	5420	5320	5240	5140	5460	5280	319	1600	5000	3520	10	1	6388000	325	-11.76	0.37	03	0.32	-433.00	13824.00	12450	20230203	-59.12	5000	20231023	1.80	12450	-59.12	20230203	5000	1.80	20231023	12450	-59.12	20230203	5000	1.80	20231023	1.47	N	190650	5000	319 억		97173	N	N	0	N	00	N
52	20231023	140819	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	5050	-290	5	-5.43	96028450	18831	134.55	5100	5220	5000	6940	3740	5340	5099.49	1.52	0	-597	5500	5420	5320	5240	5140	5460	5280	319	1600	5000	3520	10	1	6388000	323	-11.66	0.37	03	0.29	-433.00	13824.00	12450	20230203	-59.44	5000	20231023	1.00	12450	-59.44	20230203	5000	1.00	20231023	12450	-59.44	20230203	5000	1.00	20231023	1.47	N	190650	5000	319 억		97173	N	N	0	N	00	N
53	20231023	130826	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	5110	-230	5	-4.31	60835540	11850	84.67	5100	5220	5080	6940	3740	5340	5133.80	1.52	0	-386	5500	5420	5320	5240	5140	5460	5280	319	1600	5000	3520	10	1	6388000	326	-11.80	0.37	03	0.19	-433.00	13824.00	12450	20230203	-58.96	5080	20231023	0.59	12450	-58.96	20230203	5080	0.59	20231023	12450	-58.96	20230203	5080	0.59	20231023	1.47	N	190650	5000	319 억		97173	N	N	0	N	00	N
54	20231023	120817	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	5140	-200	5	-3.75	58938180	11479	82.02	5100	5220	5080	6940	3740	5340	5134.44	1.52	0	-152	5500	5420	5320	5240	5140	5460	5280	319	1600	5000	3520	10	1	6388000	328	-11.87	0.37	03	0.18	-433.00	13824.00	12450	20230203	-58.71	5080	20231023	1.18	12450	-58.71	20230203	5080	1.18	20231023	12450	-58.71	20230203	5080	1.18	20231023	1.47	N	190650	5000	319 억		97173	N	N	0	N	00	N
55	20231023	110815	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	5190	-150	5	-2.81	35926730	7000	50.01	5100	5220	5100	6940	3740	5340	5132.39	1.52	0	-113	5500	5420	5320	5240	5140	5460	5280	319	1600	5000	3520	10	1	6388000	332	-11.99	0.38	03	0.11	-433.00	13824.00	12450	20230203	-58.31	5100	20231023	1.76	12450	-58.31	20230203	5100	1.76	20231023	12450	-58.31	20230203	5100	1.76	20231023	1.47	N	190650	5000	319 억		97173	N	N	0	N	00	N
56	20231023	100810	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	5220	-120	5	-2.25	33207680	6476	46.27	5100	5220	5100	6940	3740	5340	5127.81	1.52	0	-64	5500	5420	5320	5240	5140	5460	5280	319	1600	5000	3520	10	1	6388000	333	-12.06	0.38	03	0.10	-433.00	13824.00	12450	20230203	-58.07	5100	20231023	2.35	12450	-58.07	20230203	5100	2.35	20231023	12450	-58.07	20230203	5100	2.35	20231023	1.47	N	190650	5000	319 억		97173	N	N	0	N	00	N
57	20231023	090827	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	5160	-180	5	-3.37	23431430	4586	32.77	5100	5200	5100	6940	3740	5340	5109.34	1.52	0	84	5500	5420	5320	5240	5140	5460	5280	319	1600	5000	3520	10	1	6388000	330	-11.92	0.37	03	0.07	-433.00	13824.00	12450	20230203	-58.55	5100	20231023	1.18	12450	-58.55	20230203	5100	1.18	20231023	12450	-58.55	20230203	5100	1.18	20231023	1.47	N	190650	5000	319 억		97173	N	N	0	N	00	N
58	20231020	160814	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	5340	-160	5	-2.91	74173340	13996	195.34	5280	5400	5220	7150	3850	5500	5299.60	1.53	0	-828	5580	5540	5470	5430	5360	5505	5395	319	1650	5000	3630	10	1	6388000	341	-12.33	0.39	03	0.22	-433.00	13824.00	12450	20230203	-57.11	5220	20231020	2.30	12450	-57.11	20230203	5220	2.30	20231020	12450	-57.11	20230203	5220	2.30	20231020	1.50	N	190650	5000	319 억		98001	N	N	0	N	00	N
59	20231020	150814	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	5350	-150	5	-2.73	68322130	12900	180.04	5280	5400	5220	7150	3850	5500	5296.29	1.53	0	-813	5580	5540	5470	5430	5360	5505	5395	319	1650	5000	3630	10	1	6388000	342	-12.36	0.39	03	0.20	-433.00	13824.00	12450	20230203	-57.03	5220	20231020	2.49	12450	-57.03	20230203	5220	2.49	20231020	12450	-57.03	20230203	5220	2.49	20231020	1.50	N	190650	5000	319 억		98001	N	N	0	N	00	N
60	20231020	140821	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	5360	-140	5	-2.55	54504970	10301	143.77	5280	5400	5220	7150	3850	5500	5291.23	1.53	0	-753	5580	5540	5470	5430	5360	5505	5395	319	1650	5000	3630	10	1	6388000	342	-12.38	0.39	03	0.16	-433.00	13824.00	12450	20230203	-56.95	5220	20231020	2.68	12450	-56.95	20230203	5220	2.68	20231020	12450	-56.95	20230203	5220	2.68	20231020	1.50	N	190650	5000	319 억		98001	N	N	0	N	00	N
61	20231020	130758	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	5290	-210	5	-3.82	50806850	9609	134.11	5280	5400	5220	7150	3850	5500	5287.42	1.53	0	-584	5580	5540	5470	5430	5360	5505	5395	319	1650	5000	3630	10	1	6388000	338	-12.22	0.38	03	0.15	-433.00	13824.00	12450	20230203	-57.51	5220	20231020	1.34	12450	-57.51	20230203	5220	1.34	20231020	12450	-57.51	20230203	5220	1.34	20231020	1.50	N	190650	5000	319 억		98001	N	N	0	N	00	N
62	20231020	120809	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	5290	-210	5	-3.82	49301030	9324	130.13	5280	5400	5220	7150	3850	5500	5287.54	1.53	0	-580	5580	5540	5470	5430	5360	5505	5395	319	1650	5000	3630	10	1	6388000	338	-12.22	0.38	03	0.15	-433.00	13824.00	12450	20230203	-57.51	5220	20231020	1.34	12450	-57.51	20230203	5220	1.34	20231020	12450	-57.51	20230203	5220	1.34	20231020	1.50	N	190650	5000	319 억		98001	N	N	0	N	00	N
63	20231020	110818	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	5290	-210	5	-3.82	39847950	7530	105.09	5280	5400	5270	7150	3850	5500	5291.89	1.53	0	-443	5580	5540	5470	5430	5360	5505	5395	319	1650	5000	3630	10	1	6388000	338	-12.22	0.38	03	0.12	-433.00	13824.00	12450	20230203	-57.51	5270	20231020	0.38	12450	-57.51	20230203	5270	0.38	20231020	12450	-57.51	20230203	5270	0.38	20231020	1.50	N	190650	5000	319 억		98001	N	N	0	N	00	N
64	20231020	100808	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	5280	-220	5	-4.00	38231500	7224	100.82	5280	5400	5280	7150	3850	5500	5292.29	1.53	0	-395	5580	5540	5470	5430	5360	5505	5395	319	1650	5000	3630	10	1	6388000	337	-12.19	0.38	03	0.11	-433.00	13824.00	12450	20230203	-57.59	5280	20231020	0.00	12450	-57.59	20230203	5280	0.00	20231020	12450	-57.59	20230203	5280	0.00	20231020	1.50	N	190650	5000	319 억		98001	N	N	0	N	00	N
65	20231020	090810	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	5340	-160	5	-2.91	23956580	4530	63.22	5280	5400	5280	7150	3850	5500	5288.43	1.53	0	82	5580	5540	5470	5430	5360	5505	5395	319	1650	5000	3630	10	1	6388000	341	-12.33	0.39	03	0.07	-433.00	13824.00	12450	20230203	-57.11	5280	20231020	1.14	12450	-57.11	20230203	5280	1.14	20231020	12450	-57.11	20230203	5280	1.14	20231020	1.50	N	190650	5000	319 억		98001	N	N	0	N	00	N
66	20231019	160806	57	100.00	KOSDAQ		금융	N	N	N	N		N	5500	-80	5	-1.43	38606240	7078	130.61	5510	5510	5400	7250	3910	5580	5454.40	1.54	0	-470	5666	5622	5546	5502	5426	5645	5525	319	1670	5000	3680	10	1	6388000	351	-12.70	0.40	03	0.11	-433.00	13824.00	12450	20230203	-55.82	5290	20231010	3.97	12450	-55.82	20230203	5290	3.97	20231010	12450	-55.82	20230203	5290	3.97	20231010	1.54	N	190650	5000	319 억		98472	N	N	0	N	00	N
67	20231019	150759	57	100.00	KOSDAQ		금융	N	N	N	N		N	5440	-140	5	-2.51	26802010	4913	90.66	5510	5510	5400	7250	3910	5580	5455.32	1.54	0	-400	5666	5622	5546	5502	5426	5645	5525	319	1670	5000	3680	10	1	6388000	348	-12.56	0.39	03	0.08	-433.00	13824.00	12450	20230203	-56.31	5290	20231010	2.84	12450	-56.31	20230203	5290	2.84	20231010	12450	-56.31	20230203	5290	2.84	20231010	1.54	N	190650	5000	319 억		98472	N	N	0	N	00	N
68	20231019	140810	57	100.00	KOSDAQ		금융	N	N	N	N		N	5470	-110	5	-1.97	26187200	4800	88.58	5510	5510	5400	7250	3910	5580	5455.67	1.54	0	-389	5666	5622	5546	5502	5426	5645	5525	319	1670	5000	3680	10	1	6388000	349	-12.63	0.40	03	0.08	-433.00	13824.00	12450	20230203	-56.06	5290	20231010	3.40	12450	-56.06	20230203	5290	3.40	20231010	12450	-56.06	20230203	5290	3.40	20231010	1.54	N	190650	5000	319 억		98472	N	N	0	N	00	N
69	20231019	130802	57	100.00	KOSDAQ		금융	N	N	N	N		N	5430	-150	5	-2.69	23260860	4261	78.63	5510	5510	5400	7250	3910	5580	5459.01	1.54	0	-304	5666	5622	5546	5502	5426	5645	5525	319	1670	5000	3680	10	1	6388000	347	-12.54	0.39	03	0.07	-433.00	13824.00	12450	20230203	-56.39	5290	20231010	2.65	12450	-56.39	20230203	5290	2.65	20231010	12450	-56.39	20230203	5290	2.65	20231010	1.54	N	190650	5000	319 억		98472	N	N	0	N	00	N
70	20231019	120808	57	100.00	KOSDAQ		금융	N	N	N	N		N	5500	-80	5	-1.43	23163080	4243	78.30	5510	5510	5400	7250	3910	5580	5459.13	1.54	0	-286	5666	5622	5546	5502	5426	5645	5525	319	1670	5000	3680	10	1	6388000	351	-12.70	0.40	03	0.07	-433.00	13824.00	12450	20230203	-55.82	5290	20231010	3.97	12450	-55.82	20230203	5290	3.97	20231010	12450	-55.82	20230203	5290	3.97	20231010	1.54	N	190650	5000	319 억		98472	N	N	0	N	00	N
71	20231019	110804	57	100.00	KOSDAQ		금융	N	N	N	N		N	5410	-170	5	-3.05	18528750	3387	62.50	5510	5510	5410	7250	3910	5580	5470.55	1.54	0	-211	5666	5622	5546	5502	5426	5645	5525	319	1670	5000	3680	10	1	6388000	346	-12.49	0.39	03	0.05	-433.00	13824.00	12450	20230203	-56.55	5290	20231010	2.27	12450	-56.55	20230203	5290	2.27	20231010	12450	-56.55	20230203	5290	2.27	20231010	1.54	N	190650	5000	319 억		98472	N	N	0	N	00	N
72	20231019	100757	57	100.00	KOSDAQ		금융	N	N	N	N		N	5500	-80	5	-1.43	8401760	1534	28.31	5510	5510	5410	7250	3910	5580	5477.03	1.54	0	-163	5666	5622	5546	5502	5426	5645	5525	319	1670	5000	3680	10	1	6388000	351	-12.70	0.40	03	0.02	-433.00	13824.00	12450	20230203	-55.82	5290	20231010	3.97	12450	-55.82	20230203	5290	3.97	20231010	12450	-55.82	20230203	5290	3.97	20231010	1.54	N	190650	5000	319 억		98472	N	N	0	N	00	N
73	20231019	090808	57	100.00	KOSDAQ		금융	N	N	N	N		N	5440	-140	5	-2.51	4722100	862	15.91	5510	5510	5410	7250	3910	5580	5478.07	1.54	0	-89	5666	5622	5546	5502	5426	5645	5525	319	1670	5000	3680	10	1	6388000	348	-12.56	0.39	03	0.01	-433.00	13824.00	12450	20230203	-56.31	5290	20231010	2.84	12450	-56.31	20230203	5290	2.84	20231010	12450	-56.31	20230203	5290	2.84	20231010	1.54	N	190650	5000	319 억		98472	N	N	0	N	00	N
74	20231018	160811	57	100.00	KOSDAQ		금융	N	N	N	N		N	5580	120	2	2.20	29925770	5417	43.95	5490	5590	5470	7090	3830	5460	5524.42	1.54	0	219	5560	5510	5460	5410	5360	5535	5435	319	1630	5000	3600	10	1	6388000	356	-12.89	0.40	03	0.08	-433.00	13824.00	12450	20230203	-55.18	5290	20231010	5.48	12450	-55.18	20230203	5290	5.48	20231010	12450	-55.18	20230203	5290	5.48	20231010	1.53	N	190650	5000	319 억		98253	N	N	0	N	00	N
75	20231018	150802	57	100.00	KOSDAQ		금융	N	N	N	N		N	5550	90	2	1.65	27823530	5036	40.86	5490	5590	5470	7090	3830	5460	5524.93	1.54	0	203	5560	5510	5460	5410	5360	5535	5435	319	1630	5000	3600	10	1	6388000	355	-12.82	0.40	03	0.08	-433.00	13824.00	12450	20230203	-55.42	5290	20231010	4.91	12450	-55.42	20230203	5290	4.91	20231010	12450	-55.42	20230203	5290	4.91	20231010	1.53	N	190650	5000	319 억		98253	N	N	0	N	00	N
76	20231018	140750	57	100.00	KOSDAQ		금융	N	N	N	N		N	5560	100	2	1.83	21901370	3969	32.20	5490	5590	5480	7090	3830	5460	5518.11	1.54	0	173	5560	5510	5460	5410	5360	5535	5435	319	1630	5000	3600	10	1	6388000	355	-12.84	0.40	03	0.06	-433.00	13824.00	12450	20230203	-55.34	5290	20231010	5.10	12450	-55.34	20230203	5290	5.10	20231010	12450	-55.34	20230203	5290	5.10	20231010	1.53	N	190650	5000	319 억		98253	N	N	0	N	00	N
77	20231018	130749	57	100.00	KOSDAQ		금융	N	N	N	N		N	5560	100	2	1.83	20026210	3629	29.44	5490	5590	5480	7090	3830	5460	5518.38	1.54	0	-11	5560	5510	5460	5410	5360	5535	5435	319	1630	5000	3600	10	1	6388000	355	-12.84	0.40	03	0.06	-433.00	13824.00	12450	20230203	-55.34	5290	20231010	5.10	12450	-55.34	20230203	5290	5.10	20231010	12450	-55.34	20230203	5290	5.10	20231010	1.53	N	190650	5000	319 억		98253	N	N	0	N	00	N
78	20231018	120803	57	100.00	KOSDAQ		금융	N	N	N	N		N	5560	100	2	1.83	19113380	3464	28.11	5490	5590	5480	7090	3830	5460	5517.72	1.54	0	-12	5560	5510	5460	5410	5360	5535	5435	319	1630	5000	3600	10	1	6388000	355	-12.84	0.40	03	0.05	-433.00	13824.00	12450	20230203	-55.34	5290	20231010	5.10	12450	-55.34	20230203	5290	5.10	20231010	12450	-55.34	20230203	5290	5.10	20231010	1.53	N	190650	5000	319 억		98253	N	N	0	N	00	N
79	20231018	110756	57	100.00	KOSDAQ		금융	N	N	N	N		N	5510	50	2	0.92	18974380	3439	27.90	5490	5590	5480	7090	3830	5460	5517.41	1.54	0	-12	5560	5510	5460	5410	5360	5535	5435	319	1630	5000	3600	10	1	6388000	352	-12.73	0.40	03	0.05	-433.00	13824.00	12450	20230203	-55.74	5290	20231010	4.16	12450	-55.74	20230203	5290	4.16	20231010	12450	-55.74	20230203	5290	4.16	20231010	1.53	N	190650	5000	319 억		98253	N	N	0	N	00	N
80	20231018	100805	57	100.00	KOSDAQ		금융	N	N	N	N		N	5580	120	2	2.20	17488790	3171	25.73	5490	5590	5480	7090	3830	5460	5515.23	1.54	0	-58	5560	5510	5460	5410	5360	5535	5435	319	1630	5000	3600	10	1	6388000	356	-12.89	0.40	03	0.05	-433.00	13824.00	12450	20230203	-55.18	5290	20231010	5.48	12450	-55.18	20230203	5290	5.48	20231010	12450	-55.18	20230203	5290	5.48	20231010	1.53	N	190650	5000	319 억		98253	N	N	0	N	00	N
81	20231018	090752	57	100.00	KOSDAQ		금융	N	N	N	N		N	5540	80	2	1.47	12406380	2254	18.29	5490	5590	5480	7090	3830	5460	5504.16	1.54	0	-88	5560	5510	5460	5410	5360	5535	5435	319	1630	5000	3600	10	1	6388000	354	-12.79	0.40	03	0.04	-433.00	13824.00	12450	20230203	-55.50	5290	20231010	4.73	12450	-55.50	20230203	5290	4.73	20231010	12450	-55.50	20230203	5290	4.73	20231010	1.53	N	190650	5000	319 억		98253	N	N	0	N	00	N
82	20231017	160756	57	100.00	KOSDAQ		금융	N	N	N	N		N	5460	-10	5	-0.18	67134400	12325	114.93	5420	5510	5410	7110	3830	5470	5447.01	1.53	0	373	5576	5522	5446	5392	5316	5550	5420	319	1640	5000	3610	10	1	6388000	349	-12.61	0.39	03	0.19	-433.00	13824.00	12450	20230203	-56.14	5290	20231010	3.21	12450	-56.14	20230203	5290	3.21	20231010	12450	-56.14	20230203	5290	3.21	20231010	1.55	N	190650	5000	319 억		97880	N	N	0	N	00	N
83	20231017	150802	57	100.00	KOSDAQ		금융	N	N	N	N		N	5460	-10	5	-0.18	45852160	8427	78.58	5420	5510	5410	7110	3830	5470	5441.10	1.53	0	371	5576	5522	5446	5392	5316	5550	5420	319	1640	5000	3610	10	1	6388000	349	-12.61	0.39	03	0.13	-433.00	13824.00	12450	20230203	-56.14	5290	20231010	3.21	12450	-56.14	20230203	5290	3.21	20231010	12450	-56.14	20230203	5290	3.21	20231010	1.55	N	190650	5000	319 억		97880	N	N	0	N	00	N
84	20231017	140802	57	100.00	KOSDAQ		금융	N	N	N	N		N	5460	-10	5	-0.18	35528900	6534	60.93	5420	5510	5410	7110	3830	5470	5437.54	1.53	0	120	5576	5522	5446	5392	5316	5550	5420	319	1640	5000	3610	10	1	6388000	349	-12.61	0.39	03	0.10	-433.00	13824.00	12450	20230203	-56.14	5290	20231010	3.21	12450	-56.14	20230203	5290	3.21	20231010	12450	-56.14	20230203	5290	3.21	20231010	1.55	N	190650	5000	319 억		97880	N	N	0	N	00	N
85	20231017	130756	57	100.00	KOSDAQ		금융	N	N	N	N		N	5460	-10	5	-0.18	31564510	5805	54.13	5420	5510	5410	7110	3830	5470	5437.47	1.53	0	116	5576	5522	5446	5392	5316	5550	5420	319	1640	5000	3610	10	1	6388000	349	-12.61	0.39	03	0.09	-433.00	13824.00	12450	20230203	-56.14	5290	20231010	3.21	12450	-56.14	20230203	5290	3.21	20231010	12450	-56.14	20230203	5290	3.21	20231010	1.55	N	190650	5000	319 억		97880	N	N	0	N	00	N
86	20231017	120800	57	100.00	KOSDAQ		금융	N	N	N	N		N	5440	-30	5	-0.55	29482070	5423	50.57	5420	5510	5410	7110	3830	5470	5436.49	1.53	0	54	5576	5522	5446	5392	5316	5550	5420	319	1640	5000	3610	10	1	6388000	348	-12.56	0.39	03	0.08	-433.00	13824.00	12450	20230203	-56.31	5290	20231010	2.84	12450	-56.31	20230203	5290	2.84	20231010	12450	-56.31	20230203	5290	2.84	20231010	1.55	N	190650	5000	319 억		97880	N	N	0	N	00	N
87	20231017	110752	57	100.00	KOSDAQ		금융	N	N	N	N		N	5470	0	3	0.00	20824600	3833	35.74	5420	5510	5410	7110	3830	5470	5432.98	1.53	0	61	5576	5522	5446	5392	5316	5550	5420	319	1640	5000	3610	10	1	6388000	349	-12.63	0.40	03	0.06	-433.00	13824.00	12450	20230203	-56.06	5290	20231010	3.40	12450	-56.06	20230203	5290	3.40	20231010	12450	-56.06	20230203	5290	3.40	20231010	1.55	N	190650	5000	319 억		97880	N	N	0	N	00	N
88	20231017	100746	57	100.00	KOSDAQ		금융	N	N	N	N		N	5500	30	2	0.55	20101100	3701	34.51	5420	5510	5410	7110	3830	5470	5431.26	1.53	0	64	5576	5522	5446	5392	5316	5550	5420	319	1640	5000	3610	10	1	6388000	351	-12.70	0.40	03	0.06	-433.00	13824.00	12450	20230203	-55.82	5290	20231010	3.97	12450	-55.82	20230203	5290	3.97	20231010	12450	-55.82	20230203	5290	3.97	20231010	1.55	N	190650	5000	319 억		97880	N	N	0	N	00	N
89	20231017	090753	57	100.00	KOSDAQ		금융	N	N	N	N		N	5420	-50	5	-0.91	12811580	2364	22.04	5420	5450	5410	7110	3830	5470	5419.45	1.53	0	-87	5576	5522	5446	5392	5316	5550	5420	319	1640	5000	3610	10	1	6388000	346	-12.52	0.39	03	0.04	-433.00	13824.00	12450	20230203	-56.47	5290	20231010	2.46	12450	-56.47	20230203	5290	2.46	20231010	12450	-56.47	20230203	5290	2.46	20231010	1.55	N	190650	5000	319 억		97880	N	N	0	N	00	N
90	20231016	160753	57	100.00	KOSDAQ		금융	N	N	N	N		N	5470	0	3	0.00	57906790	10653	147.51	5460	5500	5370	7110	3830	5470	5435.73	1.53	0	-103	5550	5510	5460	5420	5370	5485	5395	319	1640	5000	3610	10	1	6388000	349	-12.63	0.40	03	0.17	-433.00	13824.00	12450	20230203	-56.06	5290	20231010	3.40	12450	-56.06	20230203	5290	3.40	20231010	12450	-56.06	20230203	5290	3.40	20231010	1.56	N	190650	5000	319 억		97983	N	N	0	N	00	N
91	20231016	150752	57	100.00	KOSDAQ		금융	N	N	N	N		N	5420	-50	5	-0.91	53910020	9921	137.37	5460	5500	5370	7110	3830	5470	5433.93	1.53	0	-97	5550	5510	5460	5420	5370	5485	5395	319	1640	5000	3610	10	1	6388000	346	-12.52	0.39	03	0.16	-433.00	13824.00	12450	20230203	-56.47	5290	20231010	2.46	12450	-56.47	20230203	5290	2.46	20231010	12450	-56.47	20230203	5290	2.46	20231010	1.56	N	190650	5000	319 억		97983	N	N	0	N	00	N
92	20231016	140754	57	100.00	KOSDAQ		금융	N	N	N	N		N	5370	-100	5	-1.83	45781980	8415	116.52	5460	5500	5370	7110	3830	5470	5440.52	1.53	0	-114	5550	5510	5460	5420	5370	5485	5395	319	1640	5000	3610	10	1	6388000	343	-12.40	0.39	03	0.13	-433.00	13824.00	12450	20230203	-56.87	5290	20231010	1.51	12450	-56.87	20230203	5290	1.51	20231010	12450	-56.87	20230203	5290	1.51	20231010	1.56	N	190650	5000	319 억		97983	N	N	0	N	00	N
93	20231016	130748	57	100.00	KOSDAQ		금융	N	N	N	N		N	5430	-40	5	-0.73	40439370	7426	102.82	5460	5500	5400	7110	3830	5470	5445.65	1.53	0	-201	5550	5510	5460	5420	5370	5485	5395	319	1640	5000	3610	10	1	6388000	347	-12.54	0.39	03	0.12	-433.00	13824.00	12450	20230203	-56.39	5290	20231010	2.65	12450	-56.39	20230203	5290	2.65	20231010	12450	-56.39	20230203	5290	2.65	20231010	1.56	N	190650	5000	319 억		97983	N	N	0	N	00	N
94	20231016	120749	57	100.00	KOSDAQ		금융	N	N	N	N		N	5420	-50	5	-0.91	37784060	6936	96.04	5460	5500	5400	7110	3830	5470	5447.53	1.53	0	-196	5550	5510	5460	5420	5370	5485	5395	319	1640	5000	3610	10	1	6388000	346	-12.52	0.39	03	0.11	-433.00	13824.00	12450	20230203	-56.47	5290	20231010	2.46	12450	-56.47	20230203	5290	2.46	20231010	12450	-56.47	20230203	5290	2.46	20231010	1.56	N	190650	5000	319 억		97983	N	N	0	N	00	N
95	20231016	110744	57	100.00	KOSDAQ		금융	N	N	N	N		N	5420	-50	5	-0.91	36333030	6670	92.36	5460	5490	5400	7110	3830	5470	5447.23	1.53	0	-248	5550	5510	5460	5420	5370	5485	5395	319	1640	5000	3610	10	1	6388000	346	-12.52	0.39	03	0.10	-433.00	13824.00	12450	20230203	-56.47	5290	20231010	2.46	12450	-56.47	20230203	5290	2.46	20231010	12450	-56.47	20230203	5290	2.46	20231010	1.56	N	190650	5000	319 억		97983	N	N	0	N	00	N
96	20231016	100740	57	100.00	KOSDAQ		금융	N	N	N	N		N	5460	-10	5	-0.18	27064480	4972	68.85	5460	5470	5400	7110	3830	5470	5443.38	1.53	0	-240	5550	5510	5460	5420	5370	5485	5395	319	1640	5000	3610	10	1	6388000	349	-12.61	0.39	03	0.08	-433.00	13824.00	12450	20230203	-56.14	5290	20231010	3.21	12450	-56.14	20230203	5290	3.21	20231010	12450	-56.14	20230203	5290	3.21	20231010	1.56	N	190650	5000	319 억		97983	N	N	0	N	00	N
97	20231016	090743	57	100.00	KOSDAQ		금융	N	N	N	N		N	5420	-50	5	-0.91	19622140	3597	49.81	5460	5470	5420	7110	3830	5470	5455.14	1.53	0	-262	5550	5510	5460	5420	5370	5485	5395	319	1640	5000	3610	10	1	6388000	346	-12.52	0.39	03	0.06	-433.00	13824.00	12450	20230203	-56.47	5290	20231010	2.46	12450	-56.47	20230203	5290	2.46	20231010	12450	-56.47	20230203	5290	2.46	20231010	1.56	N	190650	5000	319 억		97983	N	N	0	N	00	N
98	20231012	160805	57	100.00	KOSDAQ		금융	N	N	N	N		N	5500	70	2	1.29	89068000	16335	74.27	5430	5540	5410	7050	3810	5430	5452.59	1.51	0	1527	5530	5480	5390	5340	5250	5505	5365	319	1620	5000	3580	10	1	6388000	351	-12.70	0.40	03	0.26	-433.00	13824.00	12450	20230203	-55.82	5290	20231010	3.97	12450	-55.82	20230203	5290	3.97	20231010	12450	-55.82	20230203	5290	3.97	20231010	1.75	N	190650	5000	319 억		96484	N	N	0	N	00	N
99	20231012	150748	57	100.00	KOSDAQ		금융	N	N	N	N		N	5430	0	3	0.00	84211980	15446	70.23	5430	5540	5410	7050	3810	5430	5452.03	1.51	0	1494	5530	5480	5390	5340	5250	5505	5365	319	1620	5000	3580	10	1	6388000	347	-12.54	0.39	03	0.24	-433.00	13824.00	12450	20230203	-56.39	5290	20231010	2.65	12450	-56.39	20230203	5290	2.65	20231010	12450	-56.39	20230203	5290	2.65	20231010	1.75	N	190650	5000	319 억		96484	N	N	0	N	00	N
100	20231012	140748	57	100.00	KOSDAQ		금융	N	N	N	N		N	5460	30	2	0.55	79400050	14563	66.22	5430	5540	5410	7050	3810	5430	5452.18	1.51	0	982	5530	5480	5390	5340	5250	5505	5365	319	1620	5000	3580	10	1	6388000	349	-12.61	0.39	03	0.23	-433.00	13824.00	12450	20230203	-56.14	5290	20231010	3.21	12450	-56.14	20230203	5290	3.21	20231010	12450	-56.14	20230203	5290	3.21	20231010	1.75	N	190650	5000	319 억		96484	N	N	0	N	00	N
101	20231012	130749	57	100.00	KOSDAQ		금융	N	N	N	N		N	5450	20	2	0.37	70486320	12932	58.80	5430	5540	5410	7050	3810	5430	5450.54	1.51	0	778	5530	5480	5390	5340	5250	5505	5365	319	1620	5000	3580	10	1	6388000	348	-12.59	0.39	03	0.20	-433.00	13824.00	12450	20230203	-56.22	5290	20231010	3.02	12450	-56.22	20230203	5290	3.02	20231010	12450	-56.22	20230203	5290	3.02	20231010	1.75	N	190650	5000	319 억		96484	N	N	0	N	00	N
102	20231012	120757	57	100.00	KOSDAQ		금융	N	N	N	N		N	5460	30	2	0.55	62322090	11433	51.98	5430	5540	5410	7050	3810	5430	5451.07	1.51	0	494	5530	5480	5390	5340	5250	5505	5365	319	1620	5000	3580	10	1	6388000	349	-12.61	0.39	03	0.18	-433.00	13824.00	12450	20230203	-56.14	5290	20231010	3.21	12450	-56.14	20230203	5290	3.21	20231010	12450	-56.14	20230203	5290	3.21	20231010	1.75	N	190650	5000	319 억		96484	N	N	0	N	00	N
103	20231012	110756	57	100.00	KOSDAQ		금융	N	N	N	N		N	5460	30	2	0.55	51416180	9446	42.95	5430	5530	5410	7050	3810	5430	5443.17	1.51	0	454	5530	5480	5390	5340	5250	5505	5365	319	1620	5000	3580	10	1	6388000	349	-12.61	0.39	03	0.15	-433.00	13824.00	12450	20230203	-56.14	5290	20231010	3.21	12450	-56.14	20230203	5290	3.21	20231010	12450	-56.14	20230203	5290	3.21	20231010	1.75	N	190650	5000	319 억		96484	N	N	0	N	00	N
104	20231012	100751	57	100.00	KOSDAQ		금융	N	N	N	N		N	5460	30	2	0.55	45806440	8425	38.31	5430	5530	5410	7050	3810	5430	5436.97	1.51	0	308	5530	5480	5390	5340	5250	5505	5365	319	1620	5000	3580	10	1	6388000	349	-12.61	0.39	03	0.13	-433.00	13824.00	12450	20230203	-56.14	5290	20231010	3.21	12450	-56.14	20230203	5290	3.21	20231010	12450	-56.14	20230203	5290	3.21	20231010	1.75	N	190650	5000	319 억		96484	N	N	0	N	00	N
105	20231012	090757	57	100.00	KOSDAQ		금융	N	N	N	N		N	5470	40	2	0.74	39663420	7300	33.19	5430	5490	5410	7050	3810	5430	5433.35	1.51	0	22	5530	5480	5390	5340	5250	5505	5365	319	1620	5000	3580	10	1	6388000	349	-12.63	0.40	03	0.11	-433.00	13824.00	12450	20230203	-56.06	5290	20231010	3.40	12450	-56.06	20230203	5290	3.40	20231010	12450	-56.06	20230203	5290	3.40	20231010	1.75	N	190650	5000	319 억		96484	N	N	0	N	00	N
106	20231011	160747	57	100.00	KOSDAQ		금융	N	N	N	N		N	5430	130	2	2.45	117815920	21993	139.90	5300	5440	5300	6890	3710	5300	5356.96	1.47	0	2585	5733	5516	5403	5186	5073	5460	5130	319	1590	5000	3490	10	1	6388000	347	-12.54	0.39	03	0.34	-433.00	13824.00	12450	20230203	-56.39	5290	20231010	2.65	12450	-56.39	20230203	5290	2.65	20231010	12450	-56.39	20230203	5290	2.65	20231010	1.78	N	190650	5000	319 억		93899	N	N	0	N	00	N
107	20231011	150751	57	100.00	KOSDAQ		금융	N	N	N	N		N	5370	70	2	1.32	93475270	17441	110.94	5300	5440	5300	6890	3710	5300	5359.51	1.47	0	2559	5733	5516	5403	5186	5073	5460	5130	319	1590	5000	3490	10	1	6388000	343	-12.40	0.39	03	0.27	-433.00	13824.00	12450	20230203	-56.87	5290	20231010	1.51	12450	-56.87	20230203	5290	1.51	20231010	12450	-56.87	20230203	5290	1.51	20231010	1.78	N	190650	5000	319 억		93899	N	N	0	N	00	N
108	20231011	140754	57	100.00	KOSDAQ		금융	N	N	N	N		N	5390	90	2	1.70	79279920	14784	94.04	5300	5440	5300	6890	3710	5300	5362.55	1.47	0	2170	5733	5516	5403	5186	5073	5460	5130	319	1590	5000	3490	10	1	6388000	344	-12.45	0.39	03	0.23	-433.00	13824.00	12450	20230203	-56.71	5290	20231010	1.89	12450	-56.71	20230203	5290	1.89	20231010	12450	-56.71	20230203	5290	1.89	20231010	1.78	N	190650	5000	319 억		93899	N	N	0	N	00	N
109	20231011	130744	57	100.00	KOSDAQ		금융	N	N	N	N		N	5390	90	2	1.70	75089110	14004	89.08	5300	5440	5300	6890	3710	5300	5361.98	1.47	0	2127	5733	5516	5403	5186	5073	5460	5130	319	1590	5000	3490	10	1	6388000	344	-12.45	0.39	03	0.22	-433.00	13824.00	12450	20230203	-56.71	5290	20231010	1.89	12450	-56.71	20230203	5290	1.89	20231010	12450	-56.71	20230203	5290	1.89	20231010	1.78	N	190650	5000	319 억		93899	N	N	0	N	00	N
110	20231011	120800	57	100.00	KOSDAQ		금융	N	N	N	N		N	5390	90	2	1.70	72904240	13598	86.50	5300	5440	5300	6890	3710	5300	5361.39	1.47	0	1846	5733	5516	5403	5186	5073	5460	5130	319	1590	5000	3490	10	1	6388000	344	-12.45	0.39	03	0.21	-433.00	13824.00	12450	20230203	-56.71	5290	20231010	1.89	12450	-56.71	20230203	5290	1.89	20231010	12450	-56.71	20230203	5290	1.89	20231010	1.78	N	190650	5000	319 억		93899	N	N	0	N	00	N
111	20231011	110753	57	100.00	KOSDAQ		금융	N	N	N	N		N	5390	90	2	1.70	71630620	13361	84.99	5300	5440	5300	6890	3710	5300	5361.17	1.47	0	1846	5733	5516	5403	5186	5073	5460	5130	319	1590	5000	3490	10	1	6388000	344	-12.45	0.39	03	0.21	-433.00	13824.00	12450	20230203	-56.71	5290	20231010	1.89	12450	-56.71	20230203	5290	1.89	20231010	12450	-56.71	20230203	5290	1.89	20231010	1.78	N	190650	5000	319 억		93899	N	N	0	N	00	N
112	20231011	100748	57	100.00	KOSDAQ		금융	N	N	N	N		N	5440	140	2	2.64	49834390	9305	59.19	5300	5440	5300	6890	3710	5300	5355.66	1.47	0	914	5733	5516	5403	5186	5073	5460	5130	319	1590	5000	3490	10	1	6388000	348	-12.56	0.39	03	0.15	-433.00	13824.00	12450	20230203	-56.31	5290	20231010	2.84	12450	-56.31	20230203	5290	2.84	20231010	12450	-56.31	20230203	5290	2.84	20231010	1.78	N	190650	5000	319 억		93899	N	N	0	N	00	N
113	20231011	090752	57	100.00	KOSDAQ		금융	N	N	N	N		N	5350	50	2	0.94	15983580	3008	19.13	5300	5400	5300	6890	3710	5300	5313.69	1.47	0	243	5733	5516	5403	5186	5073	5460	5130	319	1590	5000	3490	10	1	6388000	342	-12.36	0.39	03	0.05	-433.00	13824.00	12450	20230203	-57.03	5290	20231010	1.13	12450	-57.03	20230203	5290	1.13	20231010	12450	-57.03	20230203	5290	1.13	20231010	1.78	N	190650	5000	319 억		93899	N	N	0	N	00	N
114	20231010	160745	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	5300	-180	5	-3.28	84842720	15548	193.07	5530	5620	5290	7120	3840	5480	5456.89	1.45	0	1084	5593	5536	5463	5406	5333	5565	5435	319	1640	5000	3610	10	1	6388000	339	-12.24	0.38	03	0.24	-433.00	13824.00	12450	20230203	-57.43	5290	20231010	0.19	12450	-57.43	20230203	5290	0.19	20231010	12450	-57.43	20230203	5290	0.19	20231010	1.89	N	190650	5000	319 억		92814	N	N	0	N	00	N
115	20231010	150742	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	5370	-110	5	-2.01	69104190	12583	156.25	5530	5620	5310	7120	3840	5480	5491.87	1.45	0	1129	5593	5536	5463	5406	5333	5565	5435	319	1640	5000	3610	10	1	6388000	343	-12.40	0.39	03	0.20	-433.00	13824.00	12450	20230203	-56.87	5310	20231010	1.13	12450	-56.87	20230203	5310	1.13	20231010	12450	-56.87	20230203	5310	1.13	20231010	1.89	N	190650	5000	319 억		92814	N	N	0	N	00	N
116	20231010	140746	57	100.00	KOSDAQ		금융	N	N	N	N		N	5460	-20	5	-0.36	49989290	9030	112.13	5530	5620	5450	7120	3840	5480	5535.91	1.45	0	977	5593	5536	5463	5406	5333	5565	5435	319	1640	5000	3610	10	1	6388000	349	-12.61	0.39	03	0.14	-433.00	13824.00	12450	20230203	-56.14	5390	20231006	1.30	12450	-56.14	20230203	5390	1.30	20231006	12450	-56.14	20230203	5390	1.30	20231006	1.89	N	190650	5000	319 억		92814	N	N	0	N	00	N
117	20231010	130738	57	100.00	KOSDAQ		금융	N	N	N	N		N	5520	40	2	0.73	38595230	6953	86.34	5530	5620	5510	7120	3840	5480	5550.87	1.45	0	1120	5593	5536	5463	5406	5333	5565	5435	319	1640	5000	3610	10	1	6388000	353	-12.75	0.40	03	0.11	-433.00	13824.00	12450	20230203	-55.66	5390	20231006	2.41	12450	-55.66	20230203	5390	2.41	20231006	12450	-55.66	20230203	5390	2.41	20231006	1.89	N	190650	5000	319 억		92814	N	N	0	N	00	N
118	20231010	120737	57	100.00	KOSDAQ		금융	N	N	N	N		N	5590	110	2	2.01	23074200	4149	51.52	5530	5620	5530	7120	3840	5480	5561.39	1.45	0	242	5593	5536	5463	5406	5333	5565	5435	319	1640	5000	3610	10	1	6388000	357	-12.91	0.40	03	0.06	-433.00	13824.00	12450	20230203	-55.10	5390	20231006	3.71	12450	-55.10	20230203	5390	3.71	20231006	12450	-55.10	20230203	5390	3.71	20231006	1.89	N	190650	5000	319 억		92814	N	N	0	N	00	N
119	20231010	110725	57	100.00	KOSDAQ		금융	N	N	N	N		N	5600	120	2	2.19	19059810	3428	42.57	5530	5620	5530	7120	3840	5480	5560.04	1.45	0	70	5593	5536	5463	5406	5333	5565	5435	319	1640	5000	3610	10	1	6388000	358	-12.93	0.41	03	0.05	-433.00	13824.00	12450	20230203	-55.02	5390	20231006	3.90	12450	-55.02	20230203	5390	3.90	20231006	12450	-55.02	20230203	5390	3.90	20231006	1.89	N	190650	5000	319 억		92814	N	N	0	N	00	N
120	20231010	100732	57	100.00	KOSDAQ		금융	N	N	N	N		N	5560	80	2	1.46	12036950	2170	26.95	5530	5600	5530	7120	3840	5480	5546.98	1.45	0	-31	5593	5536	5463	5406	5333	5565	5435	319	1640	5000	3610	10	1	6388000	355	-12.84	0.40	03	0.03	-433.00	13824.00	12450	20230203	-55.34	5390	20231006	3.15	12450	-55.34	20230203	5390	3.15	20231006	12450	-55.34	20230203	5390	3.15	20231006	1.89	N	190650	5000	319 억		92814	N	N	0	N	00	N
121	20231010	090726	57	100.00	KOSDAQ		금융	N	N	N	N		N	5540	60	2	1.09	11114200	2004	24.89	5530	5600	5530	7120	3840	5480	5546.01	1.45	0	-94	5593	5536	5463	5406	5333	5565	5435	319	1640	5000	3610	10	1	6388000	354	-12.79	0.40	03	0.03	-433.00	13824.00	12450	20230203	-55.50	5390	20231006	2.78	12450	-55.50	20230203	5390	2.78	20231006	12450	-55.50	20230203	5390	2.78	20231006	1.89	N	190650	5000	319 억		92814	N	N	0	N	00	N
122	20231006	160734	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	5480	40	2	0.74	43788230	8030	18.42	5440	5520	5390	7070	3810	5440	5453.03	1.45	0	289	5826	5632	5516	5322	5206	5575	5265	319	1630	5000	3590	10	1	6388000	350	-12.66	0.40	03	0.13	-433.00	13824.00	12450	20230203	-55.98	5390	20231006	1.67	12450	-55.98	20230203	5390	1.67	20231006	12450	-55.98	20230203	5390	1.67	20231006	1.92	N	190650	5000	319 억		92525	N	N	0	N	00	N
123	20231006	150723	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	5460	20	2	0.37	39805840	7300	16.75	5440	5520	5390	7070	3810	5440	5452.85	1.45	0	200	5826	5632	5516	5322	5206	5575	5265	319	1630	5000	3590	10	1	6388000	349	-12.61	0.39	03	0.11	-433.00	13824.00	12450	20230203	-56.14	5390	20231006	1.30	12450	-56.14	20230203	5390	1.30	20231006	12450	-56.14	20230203	5390	1.30	20231006	1.92	N	190650	5000	319 억		92525	N	N	0	N	00	N
124	20231006	140726	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	5490	50	2	0.92	29855260	5473	12.56	5440	5520	5390	7070	3810	5440	5455.01	1.45	0	-107	5826	5632	5516	5322	5206	5575	5265	319	1630	5000	3590	10	1	6388000	351	-12.68	0.40	03	0.09	-433.00	13824.00	12450	20230203	-55.90	5390	20231006	1.86	12450	-55.90	20230203	5390	1.86	20231006	12450	-55.90	20230203	5390	1.86	20231006	1.92	N	190650	5000	319 억		92525	N	N	0	N	00	N
125	20231006	130716	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	5520	80	2	1.47	27807150	5101	11.70	5440	5520	5390	7070	3810	5440	5451.31	1.45	0	-138	5826	5632	5516	5322	5206	5575	5265	319	1630	5000	3590	10	1	6388000	353	-12.75	0.40	03	0.08	-433.00	13824.00	12450	20230203	-55.66	5390	20231006	2.41	12450	-55.66	20230203	5390	2.41	20231006	12450	-55.66	20230203	5390	2.41	20231006	1.92	N	190650	5000	319 억		92525	N	N	0	N	00	N
126	20231006	120715	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	5510	70	2	1.29	25031300	4593	10.54	5440	5510	5390	7070	3810	5440	5449.88	1.45	0	-150	5826	5632	5516	5322	5206	5575	5265	319	1630	5000	3590	10	1	6388000	352	-12.73	0.40	03	0.07	-433.00	13824.00	12450	20230203	-55.74	5390	20231006	2.23	12450	-55.74	20230203	5390	2.23	20231006	12450	-55.74	20230203	5390	2.23	20231006	1.92	N	190650	5000	319 억		92525	N	N	0	N	00	N
127	20231006	110708	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	5490	50	2	0.92	24174970	4437	10.18	5440	5500	5390	7070	3810	5440	5448.49	1.45	0	-30	5826	5632	5516	5322	5206	5575	5265	319	1630	5000	3590	10	1	6388000	351	-12.68	0.40	03	0.07	-433.00	13824.00	12450	20230203	-55.90	5390	20231006	1.86	12450	-55.90	20230203	5390	1.86	20231006	12450	-55.90	20230203	5390	1.86	20231006	1.92	N	190650	5000	319 억		92525	N	N	0	N	00	N
128	20231006	100714	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	5470	30	2	0.55	20873820	3834	8.80	5440	5500	5390	7070	3810	5440	5444.40	1.45	0	117	5826	5632	5516	5322	5206	5575	5265	319	1630	5000	3590	10	1	6388000	349	-12.63	0.40	03	0.06	-433.00	13824.00	12450	20230203	-56.06	5390	20231006	1.48	12450	-56.06	20230203	5390	1.48	20231006	12450	-56.06	20230203	5390	1.48	20231006	1.92	N	190650	5000	319 억		92525	N	N	0	N	00	N
129	20231006	090710	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	5410	-30	5	-0.55	17042080	3134	7.19	5440	5500	5390	7070	3810	5440	5437.80	1.45	0	-183	5826	5632	5516	5322	5206	5575	5265	319	1630	5000	3590	10	1	6388000	346	-12.49	0.39	03	0.05	-433.00	13824.00	12450	20230203	-56.55	5390	20231006	0.37	12450	-56.55	20230203	5390	0.37	20231006	12450	-56.55	20230203	5390	0.37	20231006	1.92	N	190650	5000	319 억		92525	N	N	0	N	00	N