KissMeData/450410/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	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	3375	-100	5	-2.88	387676895	113208	216.49	3450	3535	3300	4515	2435	3475	3424.51	1.73	0	2024	3571	3522	3481	3432	3391	3502	3412	4	1040	100	2290	5	1	3920000	132	-160.71	2.68	12	2.89	-21.00	1260.00	4100	20230912	-17.68	2404	20230313	40.39	4100	-17.68	20230912	2404	40.39	20230313	4100	-17.68	20230912	2070	63.04	20230313	1.14	N	450410	100	3 억		67832	N	N	0	N	00	N
3	20231031	151333	57	100.00	KOSDAQ		금융	N	N	N	N		N	3360	-115	5	-3.31	374435465	109281	208.98	3450	3535	3300	4515	2435	3475	3426.35	1.73	0	3685	3571	3522	3481	3432	3391	3502	3412	4	1040	100	2290	5	1	3920000	132	-160.00	2.67	12	2.79	-21.00	1260.00	4100	20230912	-18.05	2404	20230313	39.77	4100	-18.05	20230912	2404	39.77	20230313	4100	-18.05	20230912	2070	62.32	20230313	1.14	N	450410	100	3 억		67832	N	N	0	N	00	N
4	20231031	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	3445	-30	5	-0.86	254947125	73520	140.60	3450	3535	3345	4515	2435	3475	3467.72	1.73	0	937	3571	3522	3481	3432	3391	3502	3412	4	1040	100	2290	5	1	3920000	135	-164.05	2.73	12	1.88	-21.00	1260.00	4100	20230912	-15.98	2404	20230313	43.30	4100	-15.98	20230912	2404	43.30	20230313	4100	-15.98	20230912	2070	66.43	20230313	1.14	N	450410	100	3 억		67832	N	N	0	N	00	N
5	20231031	131331	57	100.00	KOSDAQ		금융	N	N	N	N		N	3420	-55	5	-1.58	191371040	54721	104.65	3450	3535	3420	4515	2435	3475	3497.21	1.73	0	3100	3571	3522	3481	3432	3391	3502	3412	4	1040	100	2290	5	1	3920000	134	-162.86	2.71	12	1.40	-21.00	1260.00	4100	20230912	-16.59	2404	20230313	42.26	4100	-16.59	20230912	2404	42.26	20230313	4100	-16.59	20230912	2070	65.22	20230313	1.14	N	450410	100	3 억		67832	N	N	0	N	00	N
6	20231031	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	3485	10	2	0.29	172330755	49182	94.05	3450	3535	3450	4515	2435	3475	3503.94	1.73	0	3176	3571	3522	3481	3432	3391	3502	3412	4	1040	100	2290	5	1	3920000	137	-165.95	2.77	12	1.25	-21.00	1260.00	4100	20230912	-15.00	2404	20230313	44.97	4100	-15.00	20230912	2404	44.97	20230313	4100	-15.00	20230912	2070	68.36	20230313	1.14	N	450410	100	3 억		67832	N	N	0	N	00	N
7	20231031	111404	57	100.00	KOSDAQ		금융	N	N	N	N		N	3520	45	2	1.29	122545320	34897	66.73	3450	3535	3450	4515	2435	3475	3511.63	1.73	0	3206	3571	3522	3481	3432	3391	3502	3412	4	1040	100	2290	5	1	3920000	138	-167.62	2.79	12	0.89	-21.00	1260.00	4100	20230912	-14.15	2404	20230313	46.42	4100	-14.15	20230912	2404	46.42	20230313	4100	-14.15	20230912	2070	70.05	20230313	1.14	N	450410	100	3 억		67832	N	N	0	N	00	N
8	20231031	101340	57	100.00	KOSDAQ		금융	N	N	N	N		N	3525	50	2	1.44	122285790	34823	66.59	3450	3535	3450	4515	2435	3475	3511.64	1.73	0	3213	3571	3522	3481	3432	3391	3502	3412	4	1040	100	2290	5	1	3920000	138	-167.86	2.80	12	0.89	-21.00	1260.00	4100	20230912	-14.02	2404	20230313	46.63	4100	-14.02	20230912	2404	46.63	20230313	4100	-14.02	20230912	2070	70.29	20230313	1.14	N	450410	100	3 억		67832	N	N	0	N	00	N
9	20231031	091344	57	100.00	KOSDAQ		금융	N	N	N	N		N	3510	35	2	1.01	31771925	9064	17.33	3450	3530	3450	4515	2435	3475	3505.29	1.73	0	5216	3571	3522	3481	3432	3391	3502	3412	4	1040	100	2290	5	1	3920000	138	-167.14	2.79	12	0.23	-21.00	1260.00	4100	20230912	-14.39	2404	20230313	46.01	4100	-14.39	20230912	2404	46.01	20230313	4100	-14.39	20230912	2070	69.57	20230313	1.14	N	450410	100	3 억		67832	N	N	0	N	00	N
10	20231030	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	3475	-45	5	-1.28	181592015	52292	123.62	3520	3530	3440	4575	2465	3520	3472.65	1.92	0	-7263	3593	3556	3498	3461	3403	3575	3480	4	1055	100	2320	5	1	3920000	136	-165.48	2.76	12	1.33	-21.00	1260.00	4100	20230912	-15.24	2404	20230313	44.55	4100	-15.24	20230912	2404	44.55	20230313	4100	-15.24	20230912	2070	67.87	20230313	1.13	N	450410	100	3 억		75075	N	N	0	N	00	N
11	20231030	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	3480	-40	5	-1.14	178544115	51414	121.55	3520	3530	3440	4575	2465	3520	3472.68	1.92	0	-7255	3593	3556	3498	3461	3403	3575	3480	4	1055	100	2320	5	1	3920000	136	-165.71	2.76	12	1.31	-21.00	1260.00	4100	20230912	-15.12	2404	20230313	44.76	4100	-15.12	20230912	2404	44.76	20230313	4100	-15.12	20230912	2070	68.12	20230313	1.13	N	450410	100	3 억		75075	N	N	0	N	00	N
12	20231030	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	3485	-35	5	-0.99	177076555	50991	120.55	3520	3530	3440	4575	2465	3520	3472.70	1.92	0	-7150	3593	3556	3498	3461	3403	3575	3480	4	1055	100	2320	5	1	3920000	137	-165.95	2.77	12	1.30	-21.00	1260.00	4100	20230912	-15.00	2404	20230313	44.97	4100	-15.00	20230912	2404	44.97	20230313	4100	-15.00	20230912	2070	68.36	20230313	1.13	N	450410	100	3 억		75075	N	N	0	N	00	N
13	20231030	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	3500	-20	5	-0.57	144521305	41578	98.29	3520	3530	3445	4575	2465	3520	3475.91	1.92	0	-7077	3593	3556	3498	3461	3403	3575	3480	4	1055	100	2320	5	1	3920000	137	-166.67	2.78	12	1.06	-21.00	1260.00	4100	20230912	-14.63	2404	20230313	45.59	4100	-14.63	20230912	2404	45.59	20230313	4100	-14.63	20230912	2070	69.08	20230313	1.13	N	450410	100	3 억		75075	N	N	0	N	00	N
14	20231030	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	3500	-20	5	-0.57	142743695	41069	97.09	3520	3530	3445	4575	2465	3520	3475.70	1.92	0	-6788	3593	3556	3498	3461	3403	3575	3480	4	1055	100	2320	5	1	3920000	137	-166.67	2.78	12	1.05	-21.00	1260.00	4100	20230912	-14.63	2404	20230313	45.59	4100	-14.63	20230912	2404	45.59	20230313	4100	-14.63	20230912	2070	69.08	20230313	1.13	N	450410	100	3 억		75075	N	N	0	N	00	N
15	20231030	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	3495	-25	5	-0.71	136383390	39245	92.78	3520	3530	3445	4575	2465	3520	3475.18	1.92	0	-6788	3593	3556	3498	3461	3403	3575	3480	4	1055	100	2320	5	1	3920000	137	-166.43	2.77	12	1.00	-21.00	1260.00	4100	20230912	-14.76	2404	20230313	45.38	4100	-14.76	20230912	2404	45.38	20230313	4100	-14.76	20230912	2070	68.84	20230313	1.13	N	450410	100	3 억		75075	N	N	0	N	00	N
16	20231030	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	3500	-20	5	-0.57	64511790	18497	43.73	3520	3530	3455	4575	2465	3520	3487.69	1.92	0	-5417	3593	3556	3498	3461	3403	3575	3480	4	1055	100	2320	5	1	3920000	137	-166.67	2.78	12	0.47	-21.00	1260.00	4100	20230912	-14.63	2404	20230313	45.59	4100	-14.63	20230912	2404	45.59	20230313	4100	-14.63	20230912	2070	69.08	20230313	1.13	N	450410	100	3 억		75075	N	N	0	N	00	N
17	20231030	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	3500	-20	5	-0.57	2861130	814	1.92	3520	3520	3500	4575	2465	3520	3514.90	1.92	0	-229	3593	3556	3498	3461	3403	3575	3480	4	1055	100	2320	5	1	3920000	137	-166.67	2.78	12	0.02	-21.00	1260.00	4100	20230912	-14.63	2404	20230313	45.59	4100	-14.63	20230912	2404	45.59	20230313	4100	-14.63	20230912	2070	69.08	20230313	1.13	N	450410	100	3 억		75075	N	N	0	N	00	N
18	20231027	161129	57	100.00	KOSDAQ		금융	N	N	N	N		N	3520	80	2	2.33	148039370	42297	71.37	3440	3535	3440	4470	2410	3440	3499.52	1.98	0	-2497	3533	3486	3393	3346	3253	3510	3370	4	1030	100	2270	5	1	3920000	138	-167.62	2.79	12	1.08	-21.00	1260.00	4100	20230912	-14.15	2404	20230313	46.42	4100	-14.15	20230912	2404	46.42	20230313	4100	-14.15	20230912	2070	70.05	20230313	0.99	N	450410	100	3 억		77569	N	N	0	N	00	N
19	20231027	151234	57	100.00	KOSDAQ		금융	N	N	N	N		N	3510	70	2	2.03	141191650	40351	68.09	3440	3535	3440	4470	2410	3440	3499.09	1.98	0	-2371	3533	3486	3393	3346	3253	3510	3370	4	1030	100	2270	5	1	3920000	138	-167.14	2.79	12	1.03	-21.00	1260.00	4100	20230912	-14.39	2404	20230313	46.01	4100	-14.39	20230912	2404	46.01	20230313	4100	-14.39	20230912	2070	69.57	20230313	0.99	N	450410	100	3 억		77569	N	N	0	N	00	N
20	20231027	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	3530	90	2	2.62	111144370	31804	53.67	3440	3535	3440	4470	2410	3440	3494.67	1.98	0	-2327	3533	3486	3393	3346	3253	3510	3370	4	1030	100	2270	5	1	3920000	138	-168.10	2.80	12	0.81	-21.00	1260.00	4100	20230912	-13.90	2404	20230313	46.84	4100	-13.90	20230912	2404	46.84	20230313	4100	-13.90	20230912	2070	70.53	20230313	0.99	N	450410	100	3 억		77569	N	N	0	N	00	N
21	20231027	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	3490	50	2	1.45	72586780	20829	35.15	3440	3500	3440	4470	2410	3440	3484.89	1.98	0	-2253	3533	3486	3393	3346	3253	3510	3370	4	1030	100	2270	5	1	3920000	137	-166.19	2.77	12	0.53	-21.00	1260.00	4100	20230912	-14.88	2404	20230313	45.17	4100	-14.88	20230912	2404	45.17	20230313	4100	-14.88	20230912	2070	68.60	20230313	0.99	N	450410	100	3 억		77569	N	N	0	N	00	N
22	20231027	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	3485	45	2	1.31	69751345	20015	33.77	3440	3500	3440	4470	2410	3440	3484.95	1.98	0	-2219	3533	3486	3393	3346	3253	3510	3370	4	1030	100	2270	5	1	3920000	137	-165.95	2.77	12	0.51	-21.00	1260.00	4100	20230912	-15.00	2404	20230313	44.97	4100	-15.00	20230912	2404	44.97	20230313	4100	-15.00	20230912	2070	68.36	20230313	0.99	N	450410	100	3 억		77569	N	N	0	N	00	N
23	20231027	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	3475	35	2	1.02	65663495	18841	31.79	3440	3500	3440	4470	2410	3440	3485.14	1.98	0	-2097	3533	3486	3393	3346	3253	3510	3370	4	1030	100	2270	5	1	3920000	136	-165.48	2.76	12	0.48	-21.00	1260.00	4100	20230912	-15.24	2404	20230313	44.55	4100	-15.24	20230912	2404	44.55	20230313	4100	-15.24	20230912	2070	67.87	20230313	0.99	N	450410	100	3 억		77569	N	N	0	N	00	N
24	20231027	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	3475	35	2	1.02	58785370	16863	28.45	3440	3500	3440	4470	2410	3440	3486.06	1.98	0	-1964	3533	3486	3393	3346	3253	3510	3370	4	1030	100	2270	5	1	3920000	136	-165.48	2.76	12	0.43	-21.00	1260.00	4100	20230912	-15.24	2404	20230313	44.55	4100	-15.24	20230912	2404	44.55	20230313	4100	-15.24	20230912	2070	67.87	20230313	0.99	N	450410	100	3 억		77569	N	N	0	N	00	N
25	20231027	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	3480	40	2	1.16	10143670	2926	4.94	3440	3495	3440	4470	2410	3440	3466.74	1.98	0	-428	3533	3486	3393	3346	3253	3510	3370	4	1030	100	2270	5	1	3920000	136	-165.71	2.76	12	0.07	-21.00	1260.00	4100	20230912	-15.12	2404	20230313	44.76	4100	-15.12	20230912	2404	44.76	20230313	4100	-15.12	20230912	2070	68.12	20230313	0.99	N	450410	100	3 억		77569	N	N	0	N	00	N
26	20231026	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	3440	50	2	1.47	201315670	59252	39.19	3340	3440	3300	4405	2375	3390	3395.72	1.99	0	-1109	3556	3472	3361	3277	3166	3515	3320	4	1015	100	2230	5	1	3920000	135	-163.81	2.73	12	1.51	-21.00	1260.00	4100	20230912	-16.10	2404	20230313	43.09	4100	-16.10	20230912	2404	43.09	20230313	4100	-16.10	20230912	2070	66.18	20230313	0.94	N	450410	100	3 억		77982	N	N	0	N	00	N
27	20231026	151213	57	100.00	KOSDAQ		금융	N	N	N	N		N	3415	25	2	0.74	145856835	43069	28.48	3340	3435	3300	4405	2375	3390	3386.58	1.99	0	-1147	3556	3472	3361	3277	3166	3515	3320	4	1015	100	2230	5	1	3920000	134	-162.62	2.71	12	1.10	-21.00	1260.00	4100	20230912	-16.71	2404	20230313	42.05	4100	-16.71	20230912	2404	42.05	20230313	4100	-16.71	20230912	2070	64.98	20230313	0.94	N	450410	100	3 억		77982	N	N	0	N	00	N
28	20231026	141216	57	100.00	KOSDAQ		금융	N	N	N	N		N	3420	30	2	0.88	138521240	40918	27.06	3340	3435	3300	4405	2375	3390	3385.33	1.99	0	-1109	3556	3472	3361	3277	3166	3515	3320	4	1015	100	2230	5	1	3920000	134	-162.86	2.71	12	1.04	-21.00	1260.00	4100	20230912	-16.59	2404	20230313	42.26	4100	-16.59	20230912	2404	42.26	20230313	4100	-16.59	20230912	2070	65.22	20230313	0.94	N	450410	100	3 억		77982	N	N	0	N	00	N
29	20231026	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	3425	35	2	1.03	123319745	36448	24.10	3340	3435	3300	4405	2375	3390	3383.44	1.99	0	-981	3556	3472	3361	3277	3166	3515	3320	4	1015	100	2230	5	1	3920000	134	-163.10	2.72	12	0.93	-21.00	1260.00	4100	20230912	-16.46	2404	20230313	42.47	4100	-16.46	20230912	2404	42.47	20230313	4100	-16.46	20230912	2070	65.46	20230313	0.94	N	450410	100	3 억		77982	N	N	0	N	00	N
30	20231026	121207	57	100.00	KOSDAQ		금융	N	N	N	N		N	3395	5	2	0.15	115173735	34049	22.52	3340	3435	3300	4405	2375	3390	3382.58	1.99	0	-1350	3556	3472	3361	3277	3166	3515	3320	4	1015	100	2230	5	1	3920000	133	-161.67	2.69	12	0.87	-21.00	1260.00	4100	20230912	-17.20	2404	20230313	41.22	4100	-17.20	20230912	2404	41.22	20230313	4100	-17.20	20230912	2070	64.01	20230313	0.94	N	450410	100	3 억		77982	N	N	0	N	00	N
31	20231026	111223	57	100.00	KOSDAQ		금융	N	N	N	N		N	3420	30	2	0.88	101327040	29969	19.82	3340	3435	3300	4405	2375	3390	3381.05	1.99	0	-1191	3556	3472	3361	3277	3166	3515	3320	4	1015	100	2230	5	1	3920000	134	-162.86	2.71	12	0.76	-21.00	1260.00	4100	20230912	-16.59	2404	20230313	42.26	4100	-16.59	20230912	2404	42.26	20230313	4100	-16.59	20230912	2070	65.22	20230313	0.94	N	450410	100	3 억		77982	N	N	0	N	00	N
32	20231026	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	3400	10	2	0.29	63326480	18768	12.41	3340	3435	3300	4405	2375	3390	3374.15	1.99	0	-916	3556	3472	3361	3277	3166	3515	3320	4	1015	100	2230	5	1	3920000	133	-161.90	2.70	12	0.48	-21.00	1260.00	4100	20230912	-17.07	2404	20230313	41.43	4100	-17.07	20230912	2404	41.43	20230313	4100	-17.07	20230912	2070	64.25	20230313	0.94	N	450410	100	3 억		77982	N	N	0	N	00	N
33	20231026	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	3395	5	2	0.15	25770490	7724	5.11	3340	3395	3300	4405	2375	3390	3336.21	1.99	0	-968	3556	3472	3361	3277	3166	3515	3320	4	1015	100	2230	5	1	3920000	133	-161.67	2.69	12	0.20	-21.00	1260.00	4100	20230912	-17.20	2404	20230313	41.22	4100	-17.20	20230912	2404	41.22	20230313	4100	-17.20	20230912	2070	64.01	20230313	0.94	N	450410	100	3 억		77982	N	N	0	N	00	N
34	20231025	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	3390	95	2	2.88	513178830	151206	165.78	3300	3445	3250	4280	2310	3295	3393.94	2.09	0	-4133	3395	3345	3250	3200	3105	3370	3225	4	985	100	2170	5	1	3920000	133	-161.43	2.69	12	3.86	-21.00	1260.00	4100	20230912	-17.32	2404	20230313	41.01	4100	-17.32	20230912	2404	41.01	20230313	4100	-17.32	20230912	2070	63.77	20230313	1.02	N	450410	100	3 억		81968	N	N	0	N	00	N
35	20231025	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	3425	130	2	3.95	471874815	139053	152.45	3300	3445	3250	4280	2310	3295	3393.52	2.09	0	-5082	3395	3345	3250	3200	3105	3370	3225	4	985	100	2170	5	1	3920000	134	-163.10	2.72	12	3.55	-21.00	1260.00	4100	20230912	-16.46	2404	20230313	42.47	4100	-16.46	20230912	2404	42.47	20230313	4100	-16.46	20230912	2070	65.46	20230313	1.02	N	450410	100	3 억		81968	N	N	0	N	00	N
36	20231025	141210	57	100.00	KOSDAQ		금융	N	N	N	N		N	3410	115	2	3.49	415730190	122554	134.36	3300	3445	3250	4280	2310	3295	3392.25	2.09	0	-5076	3395	3345	3250	3200	3105	3370	3225	4	985	100	2170	5	1	3920000	134	-162.38	2.71	12	3.13	-21.00	1260.00	4100	20230912	-16.83	2404	20230313	41.85	4100	-16.83	20230912	2404	41.85	20230313	4100	-16.83	20230912	2070	64.73	20230313	1.02	N	450410	100	3 억		81968	N	N	0	N	00	N
37	20231025	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	3425	130	2	3.95	357399580	105488	115.65	3300	3445	3250	4280	2310	3295	3388.10	2.09	0	-5076	3395	3345	3250	3200	3105	3370	3225	4	985	100	2170	5	1	3920000	134	-163.10	2.72	12	2.69	-21.00	1260.00	4100	20230912	-16.46	2404	20230313	42.47	4100	-16.46	20230912	2404	42.47	20230313	4100	-16.46	20230912	2070	65.46	20230313	1.02	N	450410	100	3 억		81968	N	N	0	N	00	N
38	20231025	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	3420	125	2	3.79	289914820	85793	94.06	3300	3435	3250	4280	2310	3295	3379.28	2.09	0	-5091	3395	3345	3250	3200	3105	3370	3225	4	985	100	2170	5	1	3920000	134	-162.86	2.71	12	2.19	-21.00	1260.00	4100	20230912	-16.59	2404	20230313	42.26	4100	-16.59	20230912	2404	42.26	20230313	4100	-16.59	20230912	2070	65.22	20230313	1.02	N	450410	100	3 억		81968	N	N	0	N	00	N
39	20231025	111215	57	100.00	KOSDAQ		금융	N	N	N	N		N	3410	115	2	3.49	244212470	72411	79.39	3300	3430	3250	4280	2310	3295	3372.63	2.09	0	-5822	3395	3345	3250	3200	3105	3370	3225	4	985	100	2170	5	1	3920000	134	-162.38	2.71	12	1.85	-21.00	1260.00	4100	20230912	-16.83	2404	20230313	41.85	4100	-16.83	20230912	2404	41.85	20230313	4100	-16.83	20230912	2070	64.73	20230313	1.02	N	450410	100	3 억		81968	N	N	0	N	00	N
40	20231025	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	3380	85	2	2.58	188784515	56129	61.54	3300	3420	3250	4280	2310	3295	3363.46	2.09	0	-5077	3395	3345	3250	3200	3105	3370	3225	4	985	100	2170	5	1	3920000	132	-160.95	2.68	12	1.43	-21.00	1260.00	4100	20230912	-17.56	2404	20230313	40.60	4100	-17.56	20230912	2404	40.60	20230313	4100	-17.56	20230912	2070	63.29	20230313	1.02	N	450410	100	3 억		81968	N	N	0	N	00	N
41	20231025	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	3265	-30	5	-0.91	2950100	905	0.99	3300	3300	3250	4280	2310	3295	3258.06	2.09	0	-143	3395	3345	3250	3200	3105	3370	3225	4	985	100	2170	5	1	3920000	128	-155.48	2.59	12	0.02	-21.00	1260.00	4100	20230912	-20.37	2404	20230313	35.82	4100	-20.37	20230912	2404	35.82	20230313	4100	-20.37	20230912	2070	57.73	20230313	1.02	N	450410	100	3 억		81968	N	N	0	N	00	N
42	20231024	161142	57	100.00	KOSDAQ		금융	N	N	N	N		N	3295	65	2	2.01	293257760	91179	134.29	3225	3300	3155	4195	2265	3230	3216.12	2.23	0	-6350	3393	3311	3208	3126	3023	3352	3167	4	965	100	2130	5	1	3920000	129	-156.90	2.62	12	2.33	-21.00	1260.00	4100	20230912	-19.63	2404	20230313	37.06	4100	-19.63	20230912	2404	37.06	20230313	4100	-19.63	20230912	2070	59.18	20230313	0.94	N	450410	100	3 억		87357	N	N	0	N	00	N
43	20231024	151203	57	100.00	KOSDAQ		금융	N	N	N	N		N	3265	35	2	1.08	279058875	86849	127.91	3225	3280	3155	4195	2265	3230	3213.15	2.23	0	-5743	3393	3311	3208	3126	3023	3352	3167	4	965	100	2130	5	1	3920000	128	-155.48	2.59	12	2.22	-21.00	1260.00	4100	20230912	-20.37	2404	20230313	35.82	4100	-20.37	20230912	2404	35.82	20230313	4100	-20.37	20230912	2070	57.73	20230313	0.94	N	450410	100	3 억		87357	N	N	0	N	00	N
44	20231024	141145	57	100.00	KOSDAQ		금융	N	N	N	N		N	3225	-5	5	-0.15	259502230	80809	119.02	3225	3280	3155	4195	2265	3230	3211.30	2.23	0	-5734	3393	3311	3208	3126	3023	3352	3167	4	965	100	2130	5	1	3920000	126	-153.57	2.56	12	2.06	-21.00	1260.00	4100	20230912	-21.34	2404	20230313	34.15	4100	-21.34	20230912	2404	34.15	20230313	4100	-21.34	20230912	2070	55.80	20230313	0.94	N	450410	100	3 억		87357	N	N	0	N	00	N
45	20231024	131149	57	100.00	KOSDAQ		금융	N	N	N	N		N	3215	-15	5	-0.46	229857035	71593	105.44	3225	3280	3155	4195	2265	3230	3210.61	2.23	0	-5683	3393	3311	3208	3126	3023	3352	3167	4	965	100	2130	5	1	3920000	126	-153.10	2.55	12	1.83	-21.00	1260.00	4100	20230912	-21.59	2404	20230313	33.74	4100	-21.59	20230912	2404	33.74	20230313	4100	-21.59	20230912	2070	55.31	20230313	0.94	N	450410	100	3 억		87357	N	N	0	N	00	N
46	20231024	121202	57	100.00	KOSDAQ		금융	N	N	N	N		N	3190	-40	5	-1.24	203842370	63426	93.42	3225	3280	3155	4195	2265	3230	3213.86	2.23	0	-5588	3393	3311	3208	3126	3023	3352	3167	4	965	100	2130	5	1	3920000	125	-151.90	2.53	12	1.62	-21.00	1260.00	4100	20230912	-22.20	2404	20230313	32.70	4100	-22.20	20230912	2404	32.70	20230313	4100	-22.20	20230912	2070	54.11	20230313	0.94	N	450410	100	3 억		87357	N	N	0	N	00	N
47	20231024	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	3205	-25	5	-0.77	110513480	34199	50.37	3225	3280	3195	4195	2265	3230	3231.48	2.23	0	-3970	3393	3311	3208	3126	3023	3352	3167	4	965	100	2130	5	1	3920000	126	-152.62	2.54	12	0.87	-21.00	1260.00	4100	20230912	-21.83	2404	20230313	33.32	4100	-21.83	20230912	2404	33.32	20230313	4100	-21.83	20230912	2070	54.83	20230313	0.94	N	450410	100	3 억		87357	N	N	0	N	00	N
48	20231024	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	3235	5	2	0.15	71329745	22038	32.46	3225	3280	3195	4195	2265	3230	3236.67	2.23	0	-1612	3393	3311	3208	3126	3023	3352	3167	4	965	100	2130	5	1	3920000	127	-154.05	2.57	12	0.56	-21.00	1260.00	4100	20230912	-21.10	2404	20230313	34.57	4100	-21.10	20230912	2404	34.57	20230313	4100	-21.10	20230912	2070	56.28	20230313	0.94	N	450410	100	3 억		87357	N	N	0	N	00	N
49	20231024	091155	57	100.00	KOSDAQ		금융	N	N	N	N		N	3260	30	2	0.93	26150920	8075	11.89	3225	3280	3195	4195	2265	3230	3238.50	2.23	0	-483	3393	3311	3208	3126	3023	3352	3167	4	965	100	2130	5	1	3920000	128	-155.24	2.59	12	0.21	-21.00	1260.00	4100	20230912	-20.49	2404	20230313	35.61	4100	-20.49	20230912	2404	35.61	20230313	4100	-20.49	20230912	2070	57.49	20230313	0.94	N	450410	100	3 억		87357	N	N	0	N	00	N
50	20231023	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	3230	70	2	2.22	217083940	67797	79.47	3160	3290	3105	4105	2215	3160	3201.96	2.35	0	-3984	3306	3232	3126	3052	2946	3180	3000	4	945	100	2080	5	1	3920000	127	-153.81	2.56	12	1.73	-21.00	1260.00	4100	20230912	-21.22	2404	20230313	34.36	4100	-21.22	20230912	2404	34.36	20230313	4100	-21.22	20230912	2070	56.04	20230313	0.94	N	450410	100	3 억		91981	N	N	0	N	00	N
51	20231023	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	3250	90	2	2.85	203364105	63555	74.49	3160	3290	3105	4105	2215	3160	3199.81	2.35	0	-4229	3306	3232	3126	3052	2946	3180	3000	4	945	100	2080	5	1	3920000	127	-154.76	2.58	12	1.62	-21.00	1260.00	4100	20230912	-20.73	2404	20230313	35.19	4100	-20.73	20230912	2404	35.19	20230313	4100	-20.73	20230912	2070	57.00	20230313	0.94	N	450410	100	3 억		91981	N	N	0	N	00	N
52	20231023	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	3235	75	2	2.37	161526490	50676	59.40	3160	3290	3105	4105	2215	3160	3187.44	2.35	0	-3852	3306	3232	3126	3052	2946	3180	3000	4	945	100	2080	5	1	3920000	127	-154.05	2.57	12	1.29	-21.00	1260.00	4100	20230912	-21.10	2404	20230313	34.57	4100	-21.10	20230912	2404	34.57	20230313	4100	-21.10	20230912	2070	56.28	20230313	0.94	N	450410	100	3 억		91981	N	N	0	N	00	N
53	20231023	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	3245	85	2	2.69	136718645	42977	50.37	3160	3290	3105	4105	2215	3160	3181.20	2.35	0	-3963	3306	3232	3126	3052	2946	3180	3000	4	945	100	2080	5	1	3920000	127	-154.52	2.58	12	1.10	-21.00	1260.00	4100	20230912	-20.85	2404	20230313	34.98	4100	-20.85	20230912	2404	34.98	20230313	4100	-20.85	20230912	2070	56.76	20230313	0.94	N	450410	100	3 억		91981	N	N	0	N	00	N
54	20231023	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	3195	35	2	1.11	72146110	22901	26.84	3160	3210	3105	4105	2215	3160	3150.35	2.35	0	-4075	3306	3232	3126	3052	2946	3180	3000	4	945	100	2080	5	1	3920000	125	-152.14	2.54	12	0.58	-21.00	1260.00	4100	20230912	-22.07	2404	20230313	32.90	4100	-22.07	20230912	2404	32.90	20230313	4100	-22.07	20230912	2070	54.35	20230313	0.94	N	450410	100	3 억		91981	N	N	0	N	00	N
55	20231023	111134	57	100.00	KOSDAQ		금융	N	N	N	N		N	3190	30	2	0.95	51519205	16440	19.27	3160	3210	3105	4105	2215	3160	3133.77	2.35	0	-3986	3306	3232	3126	3052	2946	3180	3000	4	945	100	2080	5	1	3920000	125	-151.90	2.53	12	0.42	-21.00	1260.00	4100	20230912	-22.20	2404	20230313	32.70	4100	-22.20	20230912	2404	32.70	20230313	4100	-22.20	20230912	2070	54.11	20230313	0.94	N	450410	100	3 억		91981	N	N	0	N	00	N
56	20231023	101127	57	100.00	KOSDAQ		금융	N	N	N	N		N	3120	-40	5	-1.27	38619495	12323	14.44	3160	3210	3105	4105	2215	3160	3133.94	2.35	0	-3048	3306	3232	3126	3052	2946	3180	3000	4	945	100	2080	5	1	3920000	122	-148.57	2.48	12	0.31	-21.00	1260.00	4100	20230912	-23.90	2404	20230313	29.78	4100	-23.90	20230912	2404	29.78	20230313	4100	-23.90	20230912	2070	50.72	20230313	0.94	N	450410	100	3 억		91981	N	N	0	N	00	N
57	20231023	091149	57	100.00	KOSDAQ		금융	N	N	N	N		N	3165	5	2	0.16	3977820	1259	1.48	3160	3210	3105	4105	2215	3160	3159.51	2.35	0	-1063	3306	3232	3126	3052	2946	3180	3000	4	945	100	2080	5	1	3920000	124	-150.71	2.51	12	0.03	-21.00	1260.00	4100	20230912	-22.80	2404	20230313	31.66	4100	-22.80	20230912	2404	31.66	20230313	4100	-22.80	20230912	2070	52.90	20230313	0.94	N	450410	100	3 억		91981	N	N	0	N	00	N
58	20231020	161130	57	100.00	KOSDAQ		금융	N	N	N	N		N	3160	-35	5	-1.10	265602690	85315	101.30	3165	3200	3020	4150	2240	3195	3113.20	2.72	0	-11716	3428	3311	3183	3066	2938	3370	3125	4	955	100	2100	5	1	3920000	124	-150.48	2.51	12	2.18	-21.00	1260.00	4100	20230912	-22.93	2404	20230313	31.45	4100	-22.93	20230912	2404	31.45	20230313	4100	-22.93	20230912	2070	52.66	20230313	1.08	N	450410	100	3 억		106495	N	N	0	N	00	N
59	20231020	151128	57	100.00	KOSDAQ		금융	N	N	N	N		N	3150	-45	5	-1.41	230688090	74194	88.09	3165	3200	3020	4150	2240	3195	3109.26	2.72	0	-11438	3428	3311	3183	3066	2938	3370	3125	4	955	100	2100	5	1	3920000	123	-150.00	2.50	12	1.89	-21.00	1260.00	4100	20230912	-23.17	2404	20230313	31.03	4100	-23.17	20230912	2404	31.03	20230313	4100	-23.17	20230912	2070	52.17	20230313	1.08	N	450410	100	3 억		106495	N	N	0	N	00	N
60	20231020	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	3155	-40	5	-1.25	228212670	73409	87.16	3165	3200	3020	4150	2240	3195	3108.78	2.72	0	-11412	3428	3311	3183	3066	2938	3370	3125	4	955	100	2100	5	1	3920000	124	-150.24	2.50	12	1.87	-21.00	1260.00	4100	20230912	-23.05	2404	20230313	31.24	4100	-23.05	20230912	2404	31.24	20230313	4100	-23.05	20230912	2070	52.42	20230313	1.08	N	450410	100	3 억		106495	N	N	0	N	00	N
61	20231020	131111	57	100.00	KOSDAQ		금융	N	N	N	N		N	3155	-40	5	-1.25	214983470	69200	82.16	3165	3200	3020	4150	2240	3195	3106.70	2.72	0	-11375	3428	3311	3183	3066	2938	3370	3125	4	955	100	2100	5	1	3920000	124	-150.24	2.50	12	1.77	-21.00	1260.00	4100	20230912	-23.05	2404	20230313	31.24	4100	-23.05	20230912	2404	31.24	20230313	4100	-23.05	20230912	2070	52.42	20230313	1.08	N	450410	100	3 억		106495	N	N	0	N	00	N
62	20231020	121123	57	100.00	KOSDAQ		금융	N	N	N	N		N	3160	-35	5	-1.10	201574910	64950	77.12	3165	3200	3020	4150	2240	3195	3103.54	2.72	0	-11261	3428	3311	3183	3066	2938	3370	3125	4	955	100	2100	5	1	3920000	124	-150.48	2.51	12	1.66	-21.00	1260.00	4100	20230912	-22.93	2404	20230313	31.45	4100	-22.93	20230912	2404	31.45	20230313	4100	-22.93	20230912	2070	52.66	20230313	1.08	N	450410	100	3 억		106495	N	N	0	N	00	N
63	20231020	111134	57	100.00	KOSDAQ		금융	N	N	N	N		N	3100	-95	5	-2.97	190090845	61292	72.77	3165	3200	3020	4150	2240	3195	3101.40	2.72	0	-9865	3428	3311	3183	3066	2938	3370	3125	4	955	100	2100	5	1	3920000	122	-147.62	2.46	12	1.56	-21.00	1260.00	4100	20230912	-24.39	2404	20230313	28.95	4100	-24.39	20230912	2404	28.95	20230313	4100	-24.39	20230912	2070	49.76	20230313	1.08	N	450410	100	3 억		106495	N	N	0	N	00	N
64	20231020	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	3100	-95	5	-2.97	111745490	35670	42.35	3165	3200	3085	4150	2240	3195	3132.76	2.72	0	-4959	3428	3311	3183	3066	2938	3370	3125	4	955	100	2100	5	1	3920000	122	-147.62	2.46	12	0.91	-21.00	1260.00	4100	20230912	-24.39	2404	20230313	28.95	4100	-24.39	20230912	2404	28.95	20230313	4100	-24.39	20230912	2070	49.76	20230313	1.08	N	450410	100	3 억		106495	N	N	0	N	00	N
65	20231020	091121	57	100.00	KOSDAQ		금융	N	N	N	N		N	3145	-50	5	-1.56	33784580	10687	12.69	3165	3200	3140	4150	2240	3195	3161.28	2.72	0	-911	3428	3311	3183	3066	2938	3370	3125	4	955	100	2100	5	1	3920000	123	-149.76	2.50	12	0.27	-21.00	1260.00	4100	20230912	-23.29	2404	20230313	30.82	4100	-23.29	20230912	2404	30.82	20230313	4100	-23.29	20230912	2070	51.93	20230313	1.08	N	450410	100	3 억		106495	N	N	0	N	00	N
66	20231019	161121	57	100.00	KOSDAQ		금융	N	N	N	N		N	3195	105	2	3.40	265085195	84220	53.34	3065	3300	3055	4015	2165	3090	3147.42	2.77	0	-1416	3280	3185	3110	3015	2940	3147	2977	4	925	100	2030	5	1	3920000	125	-152.14	2.54	12	2.15	-21.00	1260.00	4100	20230912	-22.07	2404	20230313	32.90	4100	-22.07	20230912	2404	32.90	20230313	4100	-22.07	20230912	2070	54.35	20230313	1.09	N	450410	100	3 억		108493	N	N	0	N	00	N
67	20231019	151108	57	100.00	KOSDAQ		금융	N	N	N	N		N	3215	125	2	4.05	258567635	82184	52.05	3065	3300	3055	4015	2165	3090	3146.20	2.77	0	-1519	3280	3185	3110	3015	2940	3147	2977	4	925	100	2030	5	1	3920000	126	-153.10	2.55	12	2.10	-21.00	1260.00	4100	20230912	-21.59	2404	20230313	33.74	4100	-21.59	20230912	2404	33.74	20230313	4100	-21.59	20230912	2070	55.31	20230313	1.09	N	450410	100	3 억		108493	N	N	0	N	00	N
68	20231019	141124	57	100.00	KOSDAQ		금융	N	N	N	N		N	3200	110	2	3.56	242415360	77136	48.85	3065	3300	3055	4015	2165	3090	3142.70	2.77	0	-1551	3280	3185	3110	3015	2940	3147	2977	4	925	100	2030	5	1	3920000	125	-152.38	2.54	12	1.97	-21.00	1260.00	4100	20230912	-21.95	2404	20230313	33.11	4100	-21.95	20230912	2404	33.11	20230313	4100	-21.95	20230912	2070	54.59	20230313	1.09	N	450410	100	3 억		108493	N	N	0	N	00	N
69	20231019	131114	57	100.00	KOSDAQ		금융	N	N	N	N		N	3110	20	2	0.65	85733660	27807	17.61	3065	3145	3055	4015	2165	3090	3083.17	2.77	0	-1484	3280	3185	3110	3015	2940	3147	2977	4	925	100	2030	5	1	3920000	122	-148.10	2.47	12	0.71	-21.00	1260.00	4100	20230912	-24.15	2404	20230313	29.37	4100	-24.15	20230912	2404	29.37	20230313	4100	-24.15	20230912	2070	50.24	20230313	1.09	N	450410	100	3 억		108493	N	N	0	N	00	N
70	20231019	121122	57	100.00	KOSDAQ		금융	N	N	N	N		N	3130	40	2	1.29	84568335	27433	17.37	3065	3145	3055	4015	2165	3090	3082.72	2.77	0	-1463	3280	3185	3110	3015	2940	3147	2977	4	925	100	2030	5	1	3920000	123	-149.05	2.48	12	0.70	-21.00	1260.00	4100	20230912	-23.66	2404	20230313	30.20	4100	-23.66	20230912	2404	30.20	20230313	4100	-23.66	20230912	2070	51.21	20230313	1.09	N	450410	100	3 억		108493	N	N	0	N	00	N
71	20231019	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	3075	-15	5	-0.49	65108070	21129	13.38	3065	3145	3055	4015	2165	3090	3081.46	2.77	0	356	3280	3185	3110	3015	2940	3147	2977	4	925	100	2030	5	1	3920000	121	-146.43	2.44	12	0.54	-21.00	1260.00	4100	20230912	-25.00	2404	20230313	27.91	4100	-25.00	20230912	2404	27.91	20230313	4100	-25.00	20230912	2070	48.55	20230313	1.09	N	450410	100	3 억		108493	N	N	0	N	00	N
72	20231019	101111	57	100.00	KOSDAQ		금융	N	N	N	N		N	3075	-15	5	-0.49	6683760	2175	1.38	3065	3145	3055	4015	2165	3090	3072.99	2.77	0	-687	3280	3185	3110	3015	2940	3147	2977	4	925	100	2030	5	1	3920000	121	-146.43	2.44	12	0.06	-21.00	1260.00	4100	20230912	-25.00	2404	20230313	27.91	4100	-25.00	20230912	2404	27.91	20230313	4100	-25.00	20230912	2070	48.55	20230313	1.09	N	450410	100	3 억		108493	N	N	0	N	00	N
73	20231019	091117	57	100.00	KOSDAQ		금융	N	N	N	N		N	3090	0	3	0.00	439045	143	0.09	3065	3145	3060	4015	2165	3090	3070.24	2.77	0	-22	3280	3185	3110	3015	2940	3147	2977	4	925	100	2030	5	1	3920000	121	-147.14	2.45	12	0.00	-21.00	1260.00	4100	20230912	-24.63	2404	20230313	28.54	4100	-24.63	20230912	2404	28.54	20230313	4100	-24.63	20230912	2070	49.28	20230313	1.09	N	450410	100	3 억		108493	N	N	0	N	00	N
74	20231018	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	3090	-85	5	-2.68	490954970	157891	171.33	3125	3205	3035	4125	2225	3175	3109.47	2.86	0	-2849	3278	3226	3153	3101	3028	3190	3065	4	950	100	2090	5	1	3920000	121	-147.14	2.45	12	4.03	-21.00	1260.00	4100	20230912	-24.63	2404	20230313	28.54	4100	-24.63	20230912	2404	28.54	20230313	4100	-24.63	20230912	2070	49.28	20230313	1.01	N	450410	100	3 억		112048	N	N	0	N	00	N
75	20231018	151114	57	100.00	KOSDAQ		금융	N	N	N	N		N	3115	-60	5	-1.89	477519900	153551	166.62	3125	3205	3035	4125	2225	3175	3109.85	2.86	0	-2445	3278	3226	3153	3101	3028	3190	3065	4	950	100	2090	5	1	3920000	122	-148.33	2.47	12	3.92	-21.00	1260.00	4100	20230912	-24.02	2404	20230313	29.58	4100	-24.02	20230912	2404	29.58	20230313	4100	-24.02	20230912	2070	50.48	20230313	1.01	N	450410	100	3 억		112048	N	N	0	N	00	N
76	20231018	141057	57	100.00	KOSDAQ		금융	N	N	N	N		N	3070	-105	5	-3.31	380065450	121664	132.02	3125	3205	3050	4125	2225	3175	3123.89	2.86	0	-4346	3278	3226	3153	3101	3028	3190	3065	4	950	100	2090	5	1	3920000	120	-146.19	2.44	12	3.10	-21.00	1260.00	4100	20230912	-25.12	2404	20230313	27.70	4100	-25.12	20230912	2404	27.70	20230313	4100	-25.12	20230912	2070	48.31	20230313	1.01	N	450410	100	3 억		112048	N	N	0	N	00	N
77	20231018	131054	57	100.00	KOSDAQ		금융	N	N	N	N		N	3135	-40	5	-1.26	338531745	108165	117.37	3125	3205	3090	4125	2225	3175	3129.77	2.86	0	-4990	3278	3226	3153	3101	3028	3190	3065	4	950	100	2090	5	1	3920000	123	-149.29	2.49	12	2.76	-21.00	1260.00	4100	20230912	-23.54	2404	20230313	30.41	4100	-23.54	20230912	2404	30.41	20230313	4100	-23.54	20230912	2070	51.45	20230313	1.01	N	450410	100	3 억		112048	N	N	0	N	00	N
78	20231018	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	3125	-50	5	-1.57	233984085	74447	80.78	3125	3205	3120	4125	2225	3175	3142.96	2.86	0	-3925	3278	3226	3153	3101	3028	3190	3065	4	950	100	2090	5	1	3920000	123	-148.81	2.48	12	1.90	-21.00	1260.00	4100	20230912	-23.78	2404	20230313	29.99	4100	-23.78	20230912	2404	29.99	20230313	4100	-23.78	20230912	2070	50.97	20230313	1.01	N	450410	100	3 억		112048	N	N	0	N	00	N
79	20231018	111105	57	100.00	KOSDAQ		금융	N	N	N	N		N	3140	-35	5	-1.10	199898955	63547	68.96	3125	3205	3120	4125	2225	3175	3145.69	2.86	0	-1656	3278	3226	3153	3101	3028	3190	3065	4	950	100	2090	5	1	3920000	123	-149.52	2.49	12	1.62	-21.00	1260.00	4100	20230912	-23.41	2404	20230313	30.62	4100	-23.41	20230912	2404	30.62	20230313	4100	-23.41	20230912	2070	51.69	20230313	1.01	N	450410	100	3 억		112048	N	N	0	N	00	N
80	20231018	101118	57	100.00	KOSDAQ		금융	N	N	N	N		N	3155	-20	5	-0.63	152408375	48407	52.53	3125	3205	3120	4125	2225	3175	3148.48	2.86	0	-1001	3278	3226	3153	3101	3028	3190	3065	4	950	100	2090	5	1	3920000	124	-150.24	2.50	12	1.23	-21.00	1260.00	4100	20230912	-23.05	2404	20230313	31.24	4100	-23.05	20230912	2404	31.24	20230313	4100	-23.05	20230912	2070	52.42	20230313	1.01	N	450410	100	3 억		112048	N	N	0	N	00	N
81	20231018	091058	57	100.00	KOSDAQ		금융	N	N	N	N		N	3140	-35	5	-1.10	19061180	6081	6.60	3125	3175	3125	4125	2225	3175	3134.55	2.86	0	7	3278	3226	3153	3101	3028	3190	3065	4	950	100	2090	5	1	3920000	123	-149.52	2.49	12	0.16	-21.00	1260.00	4100	20230912	-23.41	2404	20230313	30.62	4100	-23.41	20230912	2404	30.62	20230313	4100	-23.41	20230912	2070	51.69	20230313	1.01	N	450410	100	3 억		112048	N	N	0	N	00	N
82	20231017	161103	57	100.00	KOSDAQ		금융	N	N	N	N		N	3175	-20	5	-0.63	289051410	92154	234.00	3205	3205	3080	4150	2240	3195	3136.61	3.22	0	-16182	3388	3291	3208	3111	3028	3340	3160	4	955	100	2100	5	1	3920000	124	-151.19	2.52	12	2.35	-21.00	1260.00	4100	20230912	-22.56	2404	20230313	32.07	4100	-22.56	20230912	2404	32.07	20230313	4100	-22.56	20230912	2070	53.38	20230313	1.01	N	450410	100	3 억		126028	N	N	0	N	00	N
83	20231017	151111	57	100.00	KOSDAQ		금융	N	N	N	N		N	3080	-115	5	-3.60	268454215	85595	217.35	3205	3205	3080	4150	2240	3195	3136.33	3.22	0	-18976	3388	3291	3208	3111	3028	3340	3160	4	955	100	2100	5	1	3920000	121	-146.67	2.44	12	2.18	-21.00	1260.00	4100	20230912	-24.88	2404	20230313	28.12	4100	-24.88	20230912	2404	28.12	20230313	4100	-24.88	20230912	2070	48.79	20230313	1.01	N	450410	100	3 억		126028	N	N	0	N	00	N
84	20231017	141112	57	100.00	KOSDAQ		금융	N	N	N	N		N	3150	-45	5	-1.41	170437560	54198	137.62	3205	3205	3125	4150	2240	3195	3144.72	3.22	0	-8609	3388	3291	3208	3111	3028	3340	3160	4	955	100	2100	5	1	3920000	123	-150.00	2.50	12	1.38	-21.00	1260.00	4100	20230912	-23.17	2404	20230313	31.03	4100	-23.17	20230912	2404	31.03	20230313	4100	-23.17	20230912	2070	52.17	20230313	1.01	N	450410	100	3 억		126028	N	N	0	N	00	N
85	20231017	131104	57	100.00	KOSDAQ		금융	N	N	N	N		N	3160	-35	5	-1.10	165389650	52591	133.54	3205	3205	3125	4150	2240	3195	3144.83	3.22	0	-8553	3388	3291	3208	3111	3028	3340	3160	4	955	100	2100	5	1	3920000	124	-150.48	2.51	12	1.34	-21.00	1260.00	4100	20230912	-22.93	2404	20230313	31.45	4100	-22.93	20230912	2404	31.45	20230313	4100	-22.93	20230912	2070	52.66	20230313	1.01	N	450410	100	3 억		126028	N	N	0	N	00	N
86	20231017	121109	57	100.00	KOSDAQ		금융	N	N	N	N		N	3150	-45	5	-1.41	82810530	26259	66.68	3205	3205	3130	4150	2240	3195	3153.61	3.22	0	-6885	3388	3291	3208	3111	3028	3340	3160	4	955	100	2100	5	1	3920000	123	-150.00	2.50	12	0.67	-21.00	1260.00	4100	20230912	-23.17	2404	20230313	31.03	4100	-23.17	20230912	2404	31.03	20230313	4100	-23.17	20230912	2070	52.17	20230313	1.01	N	450410	100	3 억		126028	N	N	0	N	00	N
87	20231017	111058	57	100.00	KOSDAQ		금융	N	N	N	N		N	3195	0	3	0.00	70683185	22403	56.89	3205	3205	3130	4150	2240	3195	3155.08	3.22	0	-6058	3388	3291	3208	3111	3028	3340	3160	4	955	100	2100	5	1	3920000	125	-152.14	2.54	12	0.57	-21.00	1260.00	4100	20230912	-22.07	2404	20230313	32.90	4100	-22.07	20230912	2404	32.90	20230313	4100	-22.07	20230912	2070	54.35	20230313	1.01	N	450410	100	3 억		126028	N	N	0	N	00	N
88	20231017	101049	57	100.00	KOSDAQ		금융	N	N	N	N		N	3175	-20	5	-0.63	45628035	14453	36.70	3205	3205	3140	4150	2240	3195	3156.99	3.22	0	-1814	3388	3291	3208	3111	3028	3340	3160	4	955	100	2100	5	1	3920000	124	-151.19	2.52	12	0.37	-21.00	1260.00	4100	20230912	-22.56	2404	20230313	32.07	4100	-22.56	20230912	2404	32.07	20230313	4100	-22.56	20230912	2070	53.38	20230313	1.01	N	450410	100	3 억		126028	N	N	0	N	00	N
89	20231017	091103	57	100.00	KOSDAQ		금융	N	N	N	N		N	3160	-35	5	-1.10	13708190	4328	10.99	3205	3205	3150	4150	2240	3195	3167.33	3.22	0	-57	3388	3291	3208	3111	3028	3340	3160	4	955	100	2100	5	1	3920000	124	-150.48	2.51	12	0.11	-21.00	1260.00	4100	20230912	-22.93	2404	20230313	31.45	4100	-22.93	20230912	2404	31.45	20230313	4100	-22.93	20230912	2070	52.66	20230313	1.01	N	450410	100	3 억		126028	N	N	0	N	00	N
90	20231016	161059	57	100.00	KOSDAQ		금융	N	N	N	N		N	3195	5	2	0.16	126119070	39382	44.75	3145	3305	3125	4145	2235	3190	3202.45	3.33	0	-4696	3336	3262	3181	3107	3026	3222	3067	4	955	100	2100	5	1	3920000	125	-152.14	2.54	12	1.00	-21.00	1260.00	4100	20230912	-22.07	2404	20230313	32.90	4100	-22.07	20230912	2404	32.90	20230313	4100	-22.07	20230912	2070	54.35	20230313	1.01	N	450410	100	3 억		130708	N	N	0	N	00	N
91	20231016	151100	57	100.00	KOSDAQ		금융	N	N	N	N		N	3190	0	3	0.00	117135110	36567	41.55	3145	3305	3125	4145	2235	3190	3203.30	3.33	0	-4839	3336	3262	3181	3107	3026	3222	3067	4	955	100	2100	5	1	3920000	125	-151.90	2.53	12	0.93	-21.00	1260.00	4100	20230912	-22.20	2404	20230313	32.70	4100	-22.20	20230912	2404	32.70	20230313	4100	-22.20	20230912	2070	54.11	20230313	1.01	N	450410	100	3 억		130708	N	N	0	N	00	N
92	20231016	141101	57	100.00	KOSDAQ		금융	N	N	N	N		N	3190	0	3	0.00	108263720	33757	38.36	3145	3305	3125	4145	2235	3190	3207.15	3.33	0	-4050	3336	3262	3181	3107	3026	3222	3067	4	955	100	2100	5	1	3920000	125	-151.90	2.53	12	0.86	-21.00	1260.00	4100	20230912	-22.20	2404	20230313	32.70	4100	-22.20	20230912	2404	32.70	20230313	4100	-22.20	20230912	2070	54.11	20230313	1.01	N	450410	100	3 억		130708	N	N	0	N	00	N
93	20231016	131053	57	100.00	KOSDAQ		금융	N	N	N	N		N	3135	-55	5	-1.72	105757585	32963	37.46	3145	3305	3135	4145	2235	3190	3208.37	3.33	0	-3635	3336	3262	3181	3107	3026	3222	3067	4	955	100	2100	5	1	3920000	123	-149.29	2.49	12	0.84	-21.00	1260.00	4100	20230912	-23.54	2404	20230313	30.41	4100	-23.54	20230912	2404	30.41	20230313	4100	-23.54	20230912	2070	51.45	20230313	1.01	N	450410	100	3 억		130708	N	N	0	N	00	N
94	20231016	121055	57	100.00	KOSDAQ		금융	N	N	N	N		N	3160	-30	5	-0.94	97133935	30227	34.35	3145	3305	3145	4145	2235	3190	3213.48	3.33	0	-2747	3336	3262	3181	3107	3026	3222	3067	4	955	100	2100	5	1	3920000	124	-150.48	2.51	12	0.77	-21.00	1260.00	4100	20230912	-22.93	2404	20230313	31.45	4100	-22.93	20230912	2404	31.45	20230313	4100	-22.93	20230912	2070	52.66	20230313	1.01	N	450410	100	3 억		130708	N	N	0	N	00	N
95	20231016	111048	57	100.00	KOSDAQ		금융	N	N	N	N		N	3230	40	2	1.25	79344115	24651	28.01	3145	3305	3145	4145	2235	3190	3218.70	3.33	0	-543	3336	3262	3181	3107	3026	3222	3067	4	955	100	2100	5	1	3920000	127	-153.81	2.56	12	0.63	-21.00	1260.00	4100	20230912	-21.22	2404	20230313	34.36	4100	-21.22	20230912	2404	34.36	20230313	4100	-21.22	20230912	2070	56.04	20230313	1.01	N	450410	100	3 억		130708	N	N	0	N	00	N
96	20231016	101041	57	100.00	KOSDAQ		금융	N	N	N	N		N	3215	25	2	0.78	53740725	16805	19.10	3145	3215	3145	4145	2235	3190	3197.90	3.33	0	4472	3336	3262	3181	3107	3026	3222	3067	4	955	100	2100	5	1	3920000	126	-153.10	2.55	12	0.43	-21.00	1260.00	4100	20230912	-21.59	2404	20230313	33.74	4100	-21.59	20230912	2404	33.74	20230313	4100	-21.59	20230912	2070	55.31	20230313	1.01	N	450410	100	3 억		130708	N	N	0	N	00	N
97	20231016	091044	57	100.00	KOSDAQ		금융	N	N	N	N		N	3180	-10	5	-0.31	1427725	450	0.51	3145	3200	3145	4145	2235	3190	3172.72	3.33	0	2	3336	3262	3181	3107	3026	3222	3067	4	955	100	2100	5	1	3920000	125	-151.43	2.52	12	0.01	-21.00	1260.00	4100	20230912	-22.44	2404	20230313	32.28	4100	-22.44	20230912	2404	32.28	20230313	4100	-22.44	20230912	2070	53.62	20230313	1.01	N	450410	100	3 억		130708	N	N	0	N	00	N
98	20231012	161119	57	100.00	KOSDAQ		금융	N	N	N	N		N	3255	205	2	6.72	258937240	83680	78.03	3040	3255	2975	3965	2135	3050	3094.37	3.54	0	-2219	3383	3216	3133	2966	2883	3175	2925	4	915	100	2010	5	1	3920000	128	-155.00	2.58	12	2.13	-21.00	1260.00	4100	20230912	-20.61	2404	20230313	35.40	4100	-20.61	20230912	2404	35.40	20230313	4100	-20.61	20230912	2070	57.25	20230313	1.01	N	450410	100	3 억		138631	N	N	0	N	00	N
99	20231012	151051	57	100.00	KOSDAQ		금융	N	N	N	N		N	3210	160	2	5.25	254026185	82155	76.61	3040	3235	2975	3965	2135	3050	3092.04	3.54	0	-2416	3383	3216	3133	2966	2883	3175	2925	4	915	100	2010	5	1	3920000	126	-152.86	2.55	12	2.10	-21.00	1260.00	4100	20230912	-21.71	2404	20230313	33.53	4100	-21.71	20230912	2404	33.53	20230313	4100	-21.71	20230912	2070	55.07	20230313	1.01	N	450410	100	3 억		138631	N	N	0	N	00	N
100	20231012	141055	57	100.00	KOSDAQ		금융	N	N	N	N		N	3170	120	2	3.93	227671250	73828	68.85	3040	3235	2975	3965	2135	3050	3083.81	3.54	0	-2609	3383	3216	3133	2966	2883	3175	2925	4	915	100	2010	5	1	3920000	124	-150.95	2.52	12	1.88	-21.00	1260.00	4100	20230912	-22.68	2404	20230313	31.86	4100	-22.68	20230912	2404	31.86	20230313	4100	-22.68	20230912	2070	53.14	20230313	1.01	N	450410	100	3 억		138631	N	N	0	N	00	N
101	20231012	131055	57	100.00	KOSDAQ		금융	N	N	N	N		N	3150	100	2	3.28	181351445	59262	55.26	3040	3150	2975	3965	2135	3050	3060.16	3.54	0	-4668	3383	3216	3133	2966	2883	3175	2925	4	915	100	2010	5	1	3920000	123	-150.00	2.50	12	1.51	-21.00	1260.00	4100	20230912	-23.17	2404	20230313	31.03	4100	-23.17	20230912	2404	31.03	20230313	4100	-23.17	20230912	2070	52.17	20230313	1.01	N	450410	100	3 억		138631	N	N	0	N	00	N
102	20231012	121106	57	100.00	KOSDAQ		금융	N	N	N	N		N	3130	80	2	2.62	155655850	51074	47.63	3040	3135	2975	3965	2135	3050	3047.65	3.54	0	-4579	3383	3216	3133	2966	2883	3175	2925	4	915	100	2010	5	1	3920000	123	-149.05	2.48	12	1.30	-21.00	1260.00	4100	20230912	-23.66	2404	20230313	30.20	4100	-23.66	20230912	2404	30.20	20230313	4100	-23.66	20230912	2070	51.21	20230313	1.01	N	450410	100	3 억		138631	N	N	0	N	00	N
103	20231012	111104	57	100.00	KOSDAQ		금융	N	N	N	N		N	3090	40	2	1.31	112681445	37198	34.69	3040	3110	2975	3965	2135	3050	3029.23	3.54	0	-4122	3383	3216	3133	2966	2883	3175	2925	4	915	100	2010	5	1	3920000	121	-147.14	2.45	12	0.95	-21.00	1260.00	4100	20230912	-24.63	2404	20230313	28.54	4100	-24.63	20230912	2404	28.54	20230313	4100	-24.63	20230912	2070	49.28	20230313	1.01	N	450410	100	3 억		138631	N	N	0	N	00	N
104	20231012	101055	57	100.00	KOSDAQ		금융	N	N	N	N		N	3110	60	2	1.97	97023770	32075	29.91	3040	3110	2975	3965	2135	3050	3024.90	3.54	0	-4615	3383	3216	3133	2966	2883	3175	2925	4	915	100	2010	5	1	3920000	122	-148.10	2.47	12	0.82	-21.00	1260.00	4100	20230912	-24.15	2404	20230313	29.37	4100	-24.15	20230912	2404	29.37	20230313	4100	-24.15	20230912	2070	50.24	20230313	1.01	N	450410	100	3 억		138631	N	N	0	N	00	N
105	20231012	091103	57	100.00	KOSDAQ		금융	N	N	N	N		N	3045	-5	5	-0.16	59451270	19740	18.41	3040	3050	2975	3965	2135	3050	3011.72	3.54	0	-2585	3383	3216	3133	2966	2883	3175	2925	4	915	100	2010	5	1	3920000	119	-145.00	2.42	12	0.50	-21.00	1260.00	4100	20230912	-25.73	2404	20230313	26.66	4100	-25.73	20230912	2404	26.66	20230313	4100	-25.73	20230912	2070	47.10	20230313	1.01	N	450410	100	3 억		138631	N	N	0	N	00	N
106	20231011	161050	57	100.00	KOSDAQ		금융	N	N	N	N		N	3050	-130	5	-4.09	338247960	107237	86.92	3185	3300	3050	4130	2230	3180	3155.37	3.47	0	633	3603	3391	3273	3061	2943	3332	3002	4	950	100	2090	5	1	3920000	120	-145.24	2.42	12	2.74	-21.00	1260.00	4100	20230912	-25.61	2404	20230313	26.87	4100	-25.61	20230912	2404	26.87	20230313	4100	-25.61	20230912	2070	47.34	20230313	1.01	N	450410	100	3 억		135998	N	N	0	N	00	N
107	20231011	151057	57	100.00	KOSDAQ		금융	N	N	N	N		N	3135	-45	5	-1.42	254937935	80020	64.86	3185	3300	3095	4130	2230	3180	3185.93	3.47	0	2989	3603	3391	3273	3061	2943	3332	3002	4	950	100	2090	5	1	3920000	123	-149.29	2.49	12	2.04	-21.00	1260.00	4100	20230912	-23.54	2404	20230313	30.41	4100	-23.54	20230912	2404	30.41	20230313	4100	-23.54	20230912	2070	51.45	20230313	1.01	N	450410	100	3 억		135998	N	N	0	N	00	N
108	20231011	141059	57	100.00	KOSDAQ		금융	N	N	N	N		N	3230	50	2	1.57	154909020	48191	39.06	3185	3300	3180	4130	2230	3180	3214.48	3.47	0	1212	3603	3391	3273	3061	2943	3332	3002	4	950	100	2090	5	1	3920000	127	-153.81	2.56	12	1.23	-21.00	1260.00	4100	20230912	-21.22	2404	20230313	34.36	4100	-21.22	20230912	2404	34.36	20230313	4100	-21.22	20230912	2070	56.04	20230313	1.01	N	450410	100	3 억		135998	N	N	0	N	00	N
109	20231011	131047	57	100.00	KOSDAQ		금융	N	N	N	N		N	3225	45	2	1.42	151541220	47142	38.21	3185	3300	3180	4130	2230	3180	3214.57	3.47	0	1213	3603	3391	3273	3061	2943	3332	3002	4	950	100	2090	5	1	3920000	126	-153.57	2.56	12	1.20	-21.00	1260.00	4100	20230912	-21.34	2404	20230313	34.15	4100	-21.34	20230912	2404	34.15	20230313	4100	-21.34	20230912	2070	55.80	20230313	1.01	N	450410	100	3 억		135998	N	N	0	N	00	N
110	20231011	121108	57	100.00	KOSDAQ		금융	N	N	N	N		N	3210	30	2	0.94	111289665	34572	28.02	3185	3300	3180	4130	2230	3180	3219.07	3.47	0	1223	3603	3391	3273	3061	2943	3332	3002	4	950	100	2090	5	1	3920000	126	-152.86	2.55	12	0.88	-21.00	1260.00	4100	20230912	-21.71	2404	20230313	33.53	4100	-21.71	20230912	2404	33.53	20230313	4100	-21.71	20230912	2070	55.07	20230313	1.01	N	450410	100	3 억		135998	N	N	0	N	00	N
111	20231011	111102	57	100.00	KOSDAQ		금융	N	N	N	N		N	3215	35	2	1.10	51856235	16017	12.98	3185	3300	3180	4130	2230	3180	3237.57	3.47	0	-3015	3603	3391	3273	3061	2943	3332	3002	4	950	100	2090	5	1	3920000	126	-153.10	2.55	12	0.41	-21.00	1260.00	4100	20230912	-21.59	2404	20230313	33.74	4100	-21.59	20230912	2404	33.74	20230313	4100	-21.59	20230912	2070	55.31	20230313	1.01	N	450410	100	3 억		135998	N	N	0	N	00	N
112	20231011	101054	57	100.00	KOSDAQ		금융	N	N	N	N		N	3255	75	2	2.36	35235630	10888	8.83	3185	3290	3180	4130	2230	3180	3236.19	3.47	0	-2819	3603	3391	3273	3061	2943	3332	3002	4	950	100	2090	5	1	3920000	128	-155.00	2.58	12	0.28	-21.00	1260.00	4100	20230912	-20.61	2404	20230313	35.40	4100	-20.61	20230912	2404	35.40	20230313	4100	-20.61	20230912	2070	57.25	20230313	1.01	N	450410	100	3 억		135998	N	N	0	N	00	N
113	20231011	091056	57	100.00	KOSDAQ		금융	N	N	N	N		N	3215	35	2	1.10	3371140	1037	0.84	3185	3290	3185	4130	2230	3180	3250.86	3.47	0	-123	3603	3391	3273	3061	2943	3332	3002	4	950	100	2090	5	1	3920000	126	-153.10	2.55	12	0.03	-21.00	1260.00	4100	20230912	-21.59	2404	20230313	33.74	4100	-21.59	20230912	2404	33.74	20230313	4100	-21.59	20230912	2070	55.31	20230313	1.01	N	450410	100	3 억		135998	N	N	0	N	00	N
114	20231010	161700	57	100.00	KOSDAQ		금융	N	N	N	N		N	3180	-250	5	-7.29	408114560	123369	165.80	3405	3485	3155	4455	2405	3430	3308.09	3.74	0	-10545	3570	3500	3425	3355	3280	3535	3390	4	1025	100	2260	5	1	3920000	125	-151.43	2.52	12	3.15	-21.00	1260.00	4100	20230912	-22.44	2404	20230313	32.28	4100	-22.44	20230912	2404	32.28	20230313	4100	-22.44	20230912	2070	53.62	20230313	1.01	N	450410	100	3 억		146681	N	N	0	N	00	N
115	20231010	151042	57	100.00	KOSDAQ		금융	N	N	N	N		N	3200	-230	5	-6.71	388291285	117142	157.43	3405	3485	3155	4455	2405	3430	3314.71	3.74	0	-8623	3570	3500	3425	3355	3280	3535	3390	4	1025	100	2260	5	1	3920000	125	-152.38	2.54	12	2.99	-21.00	1260.00	4100	20230912	-21.95	2404	20230313	33.11	4100	-21.95	20230912	2404	33.11	20230313	4100	-21.95	20230912	2070	54.59	20230313	1.01	N	450410	100	3 억		146681	N	N	0	N	00	N
116	20231010	141048	57	100.00	KOSDAQ		금융	N	N	N	N		N	3230	-200	5	-5.83	302738255	90293	121.35	3405	3485	3170	4455	2405	3430	3352.84	3.74	0	-8380	3570	3500	3425	3355	3280	3535	3390	4	1025	100	2260	5	1	3920000	127	-153.81	2.56	12	2.30	-21.00	1260.00	4100	20230912	-21.22	2404	20230313	34.36	4100	-21.22	20230912	2404	34.36	20230313	4100	-21.22	20230912	2070	56.04	20230313	1.01	N	450410	100	3 억		146681	N	N	0	N	00	N
117	20231010	131041	57	100.00	KOSDAQ		금융	N	N	N	N		N	3405	-25	5	-0.73	172924790	50635	68.05	3405	3485	3355	4455	2405	3430	3415.12	3.74	0	-5080	3570	3500	3425	3355	3280	3535	3390	4	1025	100	2260	5	1	3920000	133	-162.14	2.70	12	1.29	-21.00	1260.00	4100	20230912	-16.95	2404	20230313	41.64	4100	-16.95	20230912	2404	41.64	20230313	4100	-16.95	20230912	2070	64.49	20230313	1.01	N	450410	100	3 억		146681	N	N	0	N	00	N
118	20231010	121038	57	100.00	KOSDAQ		금융	N	N	N	N		N	3420	-10	5	-0.29	52704335	15477	20.80	3405	3485	3355	4455	2405	3430	3405.33	3.74	0	-1485	3570	3500	3425	3355	3280	3535	3390	4	1025	100	2260	5	1	3920000	134	-162.86	2.71	12	0.39	-21.00	1260.00	4100	20230912	-16.59	2404	20230313	42.26	4100	-16.59	20230912	2404	42.26	20230313	4100	-16.59	20230912	2070	65.22	20230313	1.01	N	450410	100	3 억		146681	N	N	0	N	00	N
119	20231010	111018	57	100.00	KOSDAQ		금융	N	N	N	N		N	3400	-30	5	-0.87	37188910	10908	14.66	3405	3485	3355	4455	2405	3430	3409.32	3.74	0	-723	3570	3500	3425	3355	3280	3535	3390	4	1025	100	2260	5	1	3920000	133	-161.90	2.70	12	0.28	-21.00	1260.00	4100	20230912	-17.07	2404	20230313	41.43	4100	-17.07	20230912	2404	41.43	20230313	4100	-17.07	20230912	2070	64.25	20230313	1.01	N	450410	100	3 억		146681	N	N	0	N	00	N
120	20231010	101029	57	100.00	KOSDAQ		금융	N	N	N	N		N	3400	-30	5	-0.87	26675015	7821	10.51	3405	3485	3355	4455	2405	3430	3410.69	3.74	0	-18	3570	3500	3425	3355	3280	3535	3390	4	1025	100	2260	5	1	3920000	133	-161.90	2.70	12	0.20	-21.00	1260.00	4100	20230912	-17.07	2404	20230313	41.43	4100	-17.07	20230912	2404	41.43	20230313	4100	-17.07	20230912	2070	64.25	20230313	1.01	N	450410	100	3 억		146681	N	N	0	N	00	N
121	20231010	091024	57	100.00	KOSDAQ		금융	N	N	N	N		N	3355	-75	5	-2.19	2032835	602	0.81	3405	3405	3355	4455	2405	3430	3376.80	3.74	0	-148	3570	3500	3425	3355	3280	3535	3390	4	1025	100	2260	5	1	3920000	132	-159.76	2.66	12	0.02	-21.00	1260.00	4100	20230912	-18.17	2404	20230313	39.56	4100	-18.17	20230912	2404	39.56	20230313	4100	-18.17	20230912	2070	62.08	20230313	1.01	N	450410	100	3 억		146681	N	N	0	N	00	N
122	20231006	161033	57	100.00	KOSDAQ		금융	N	N	N	N		N	3430	10	2	0.29	254261830	74405	83.41	3400	3495	3350	4445	2395	3420	3417.27	3.73	0	318	3586	3502	3416	3332	3246	3545	3375	4	1025	100	2250	5	1	3920000	134	-163.33	2.72	12	1.90	-21.00	1260.00	4100	20230912	-16.34	2404	20230313	42.68	4100	-16.34	20230912	2404	42.68	20230313	4100	-16.34	20230912	2070	65.70	20230313	1.01	N	450410	100	3 억		146353	N	N	0	N	00	N
123	20231006	151017	57	100.00	KOSDAQ		금융	N	N	N	N		N	3430	10	2	0.29	225031745	65869	73.84	3400	3495	3350	4445	2395	3420	3416.35	3.73	0	901	3586	3502	3416	3332	3246	3545	3375	4	1025	100	2250	5	1	3920000	134	-163.33	2.72	12	1.68	-21.00	1260.00	4100	20230912	-16.34	2404	20230313	42.68	4100	-16.34	20230912	2404	42.68	20230313	4100	-16.34	20230912	2070	65.70	20230313	1.01	N	450410	100	3 억		146353	N	N	0	N	00	N
124	20231006	141019	57	100.00	KOSDAQ		금융	N	N	N	N		N	3430	10	2	0.29	206800445	60513	67.84	3400	3495	3350	4445	2395	3420	3417.45	3.73	0	860	3586	3502	3416	3332	3246	3545	3375	4	1025	100	2250	5	1	3920000	134	-163.33	2.72	12	1.54	-21.00	1260.00	4100	20230912	-16.34	2404	20230313	42.68	4100	-16.34	20230912	2404	42.68	20230313	4100	-16.34	20230912	2070	65.70	20230313	1.01	N	450410	100	3 억		146353	N	N	0	N	00	N
125	20231006	131008	57	100.00	KOSDAQ		금융	N	N	N	N		N	3460	40	2	1.17	147859330	43153	48.38	3400	3495	3350	4445	2395	3420	3426.40	3.73	0	695	3586	3502	3416	3332	3246	3545	3375	4	1025	100	2250	5	1	3920000	136	-164.76	2.75	12	1.10	-21.00	1260.00	4100	20230912	-15.61	2404	20230313	43.93	4100	-15.61	20230912	2404	43.93	20230313	4100	-15.61	20230912	2070	67.15	20230313	1.01	N	450410	100	3 억		146353	N	N	0	N	00	N
126	20231006	121008	57	100.00	KOSDAQ		금융	N	N	N	N		N	3435	15	2	0.44	132782735	38780	43.48	3400	3495	3350	4445	2395	3420	3424.00	3.73	0	820	3586	3502	3416	3332	3246	3545	3375	4	1025	100	2250	5	1	3920000	135	-163.57	2.73	12	0.99	-21.00	1260.00	4100	20230912	-16.22	2404	20230313	42.89	4100	-16.22	20230912	2404	42.89	20230313	4100	-16.22	20230912	2070	65.94	20230313	1.01	N	450410	100	3 억		146353	N	N	0	N	00	N
127	20231006	110959	57	100.00	KOSDAQ		금융	N	N	N	N		N	3450	30	2	0.88	86157900	25105	28.14	3400	3495	3350	4445	2395	3420	3431.90	3.73	0	619	3586	3502	3416	3332	3246	3545	3375	4	1025	100	2250	5	1	3920000	135	-164.29	2.74	12	0.64	-21.00	1260.00	4100	20230912	-15.85	2404	20230313	43.51	4100	-15.85	20230912	2404	43.51	20230313	4100	-15.85	20230912	2070	66.67	20230313	1.01	N	450410	100	3 억		146353	N	N	0	N	00	N
128	20231006	101005	57	100.00	KOSDAQ		금융	N	N	N	N		N	3440	20	2	0.58	21060100	6119	6.86	3400	3495	3350	4445	2395	3420	3441.76	3.73	0	734	3586	3502	3416	3332	3246	3545	3375	4	1025	100	2250	5	1	3920000	135	-163.81	2.73	12	0.16	-21.00	1260.00	4100	20230912	-16.10	2404	20230313	43.09	4100	-16.10	20230912	2404	43.09	20230313	4100	-16.10	20230912	2070	66.18	20230313	1.01	N	450410	100	3 억		146353	N	N	0	N	00	N
129	20231006	090957	57	100.00	KOSDAQ		금융	N	N	N	N		N	3495	75	2	2.19	9945370	2878	3.23	3400	3495	3350	4445	2395	3420	3455.65	3.73	0	9	3586	3502	3416	3332	3246	3545	3375	4	1025	100	2250	5	1	3920000	137	-166.43	2.77	12	0.07	-21.00	1260.00	4100	20230912	-14.76	2404	20230313	45.38	4100	-14.76	20230912	2404	45.38	20230313	4100	-14.76	20230912	2070	68.84	20230313	1.01	N	450410	100	3 억		146353	N	N	0	N	00	N