KissMeData/021880/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	160341	57	100.00	KOSDAQ		금융	N	N	N	N		N	306	-3	5	-0.97	47828340	155056	150.43	311	315	302	401	217	309	308.46	0.30	0	-9261	321	315	309	303	297	318	306	761	92	500	210	1	1	152184408	466	-12.24	0.86	03	0.10	-25.00	355.00	513	20230522	-40.35	285	20231005	7.37	513	-40.35	20230522	285	7.37	20231005	513	-40.35	20230522	285	7.37	20231005	0.00	N	021880	500	760 억		462400	N	N	0	N	00	N
3	20231031	150346	57	100.00	KOSDAQ		금융	N	N	N	N		N	306	-3	5	-0.97	46726029	151424	146.91	311	315	302	401	217	309	308.58	0.30	0	-8327	321	315	309	303	297	318	306	761	92	500	210	1	1	152184408	466	-12.24	0.86	03	0.10	-25.00	355.00	513	20230522	-40.35	285	20231005	7.37	513	-40.35	20230522	285	7.37	20231005	513	-40.35	20230522	285	7.37	20231005	0.00	N	021880	500	760 억		462400	N	N	0	N	00	N
4	20231031	140349	57	100.00	KOSDAQ		금융	N	N	N	N		N	303	-6	5	-1.94	41007855	132544	128.59	311	315	303	401	217	309	309.39	0.30	0	-7421	321	315	309	303	297	318	306	761	92	500	210	1	1	152184408	461	-12.12	0.85	03	0.09	-25.00	355.00	513	20230522	-40.94	285	20231005	6.32	513	-40.94	20230522	285	6.32	20231005	513	-40.94	20230522	285	6.32	20231005	0.00	N	021880	500	760 억		462400	N	N	0	N	00	N
5	20231031	130346	57	100.00	KOSDAQ		금융	N	N	N	N		N	306	-3	5	-0.97	32790390	105620	102.47	311	315	306	401	217	309	310.46	0.30	0	-6072	321	315	309	303	297	318	306	761	92	500	210	1	1	152184408	466	-12.24	0.86	03	0.07	-25.00	355.00	513	20230522	-40.35	285	20231005	7.37	513	-40.35	20230522	285	7.37	20231005	513	-40.35	20230522	285	7.37	20231005	0.00	N	021880	500	760 억		462400	N	N	0	N	00	N
6	20231031	120341	57	100.00	KOSDAQ		금융	N	N	N	N		N	307	-2	5	-0.65	27284060	87670	85.06	311	315	307	401	217	309	311.21	0.30	0	-2685	321	315	309	303	297	318	306	761	92	500	210	1	1	152184408	467	-12.28	0.86	03	0.06	-25.00	355.00	513	20230522	-40.16	285	20231005	7.72	513	-40.16	20230522	285	7.72	20231005	513	-40.16	20230522	285	7.72	20231005	0.00	N	021880	500	760 억		462400	N	N	0	N	00	N
7	20231031	110353	57	100.00	KOSDAQ		금융	N	N	N	N		N	310	1	2	0.32	26848110	86256	83.68	311	315	307	401	217	309	311.26	0.30	0	-1675	321	315	309	303	297	318	306	761	92	500	210	1	1	152184408	472	-12.40	0.87	03	0.06	-25.00	355.00	513	20230522	-39.57	285	20231005	8.77	513	-39.57	20230522	285	8.77	20231005	513	-39.57	20230522	285	8.77	20231005	0.00	N	021880	500	760 억		462400	N	N	0	N	00	N
8	20231031	100349	57	100.00	KOSDAQ		금융	N	N	N	N		N	312	3	2	0.97	19596891	62772	60.90	311	315	308	401	217	309	312.19	0.30	0	-1245	321	315	309	303	297	318	306	761	92	500	210	1	1	152184408	475	-12.48	0.88	03	0.04	-25.00	355.00	513	20230522	-39.18	285	20231005	9.47	513	-39.18	20230522	285	9.47	20231005	513	-39.18	20230522	285	9.47	20231005	0.00	N	021880	500	760 억		462400	N	N	0	N	00	N
9	20231031	090344	57	100.00	KOSDAQ		금융	N	N	N	N		N	311	2	2	0.65	1058541	3391	3.29	311	314	311	401	217	309	312.16	0.30	0	-218	321	315	309	303	297	318	306	761	92	500	210	1	1	152184408	473	-12.44	0.88	03	0.00	-25.00	355.00	513	20230522	-39.38	285	20231005	9.12	513	-39.38	20230522	285	9.12	20231005	513	-39.38	20230522	285	9.12	20231005	0.00	N	021880	500	760 억		462400	N	N	0	N	00	N
10	20231030	160342	57	100.00	KOSDAQ		금융	N	N	N	N		N	309	3	2	0.98	31781899	102812	122.33	306	315	303	397	215	306	309.13	0.31	0	-8877	315	310	303	298	291	313	301	761	91	500	200	1	1	152184408	470	-12.36	0.87	03	0.07	-25.00	355.00	513	20230522	-39.77	285	20231005	8.42	513	-39.77	20230522	285	8.42	20231005	513	-39.77	20230522	285	8.42	20231005	0.00	N	021880	500	760 억		471277	N	N	0	N	00	N
11	20231030	150335	57	100.00	KOSDAQ		금융	N	N	N	N		N	310	4	2	1.31	30367593	98236	116.89	306	315	303	397	215	306	309.13	0.31	0	-8664	315	310	303	298	291	313	301	761	91	500	200	1	1	152184408	472	-12.40	0.87	03	0.06	-25.00	355.00	513	20230522	-39.57	285	20231005	8.77	513	-39.57	20230522	285	8.77	20231005	513	-39.57	20230522	285	8.77	20231005	0.00	N	021880	500	760 억		471277	N	N	0	N	00	N
12	20231030	140336	57	100.00	KOSDAQ		금융	N	N	N	N		N	308	2	2	0.65	20527475	66213	78.78	306	315	303	397	215	306	310.02	0.31	0	-6704	315	310	303	298	291	313	301	761	91	500	200	1	1	152184408	469	-12.32	0.87	03	0.04	-25.00	355.00	513	20230522	-39.96	285	20231005	8.07	513	-39.96	20230522	285	8.07	20231005	513	-39.96	20230522	285	8.07	20231005	0.00	N	021880	500	760 억		471277	N	N	0	N	00	N
13	20231030	130335	57	100.00	KOSDAQ		금융	N	N	N	N		N	310	4	2	1.31	17791691	57377	68.27	306	315	303	397	215	306	310.08	0.31	0	-6394	315	310	303	298	291	313	301	761	91	500	200	1	1	152184408	472	-12.40	0.87	03	0.04	-25.00	355.00	513	20230522	-39.57	285	20231005	8.77	513	-39.57	20230522	285	8.77	20231005	513	-39.57	20230522	285	8.77	20231005	0.00	N	021880	500	760 억		471277	N	N	0	N	00	N
14	20231030	120332	57	100.00	KOSDAQ		금융	N	N	N	N		N	310	4	2	1.31	15044718	48443	57.64	306	315	303	397	215	306	310.57	0.31	0	-6493	315	310	303	298	291	313	301	761	91	500	200	1	1	152184408	472	-12.40	0.87	03	0.03	-25.00	355.00	513	20230522	-39.57	285	20231005	8.77	513	-39.57	20230522	285	8.77	20231005	513	-39.57	20230522	285	8.77	20231005	0.00	N	021880	500	760 억		471277	N	N	0	N	00	N
15	20231030	110332	57	100.00	KOSDAQ		금융	N	N	N	N		N	311	5	2	1.63	12248482	39417	46.90	306	315	303	397	215	306	310.74	0.31	0	-6493	315	310	303	298	291	313	301	761	91	500	200	1	1	152184408	473	-12.44	0.88	03	0.03	-25.00	355.00	513	20230522	-39.38	285	20231005	9.12	513	-39.38	20230522	285	9.12	20231005	513	-39.38	20230522	285	9.12	20231005	0.00	N	021880	500	760 억		471277	N	N	0	N	00	N
16	20231030	100334	57	100.00	KOSDAQ		금융	N	N	N	N		N	312	6	2	1.96	6258476	20187	24.02	306	315	303	397	215	306	310.03	0.31	0	-2893	315	310	303	298	291	313	301	761	91	500	200	1	1	152184408	475	-12.48	0.88	03	0.01	-25.00	355.00	513	20230522	-39.18	285	20231005	9.47	513	-39.18	20230522	285	9.47	20231005	513	-39.18	20230522	285	9.47	20231005	0.00	N	021880	500	760 억		471277	N	N	0	N	00	N
17	20231030	090329	57	100.00	KOSDAQ		금융	N	N	N	N		N	306	0	3	0.00	61506	201	0.24	306	306	306	397	215	306	306.00	0.31	0	-30	315	310	303	298	291	313	301	761	91	500	200	1	1	152184408	466	-12.24	0.86	03	0.00	-25.00	355.00	513	20230522	-40.35	285	20231005	7.37	513	-40.35	20230522	285	7.37	20231005	513	-40.35	20230522	285	7.37	20231005	0.00	N	021880	500	760 억		471277	N	N	0	N	00	N
18	20231027	160315	57	100.00	KOSDAQ		금융	N	N	N	N		N	306	3	2	0.99	25594916	84043	38.79	303	308	296	393	213	303	304.55	0.31	0	2537	312	307	302	297	292	305	295	761	90	500	200	1	1	152184408	466	-12.24	0.86	03	0.06	-25.00	355.00	513	20230522	-40.35	285	20231005	7.37	513	-40.35	20230522	285	7.37	20231005	513	-40.35	20230522	285	7.37	20231005	0.00	N	021880	500	760 억		468740	N	N	0	N	00	N
19	20231027	150332	57	100.00	KOSDAQ		금융	N	N	N	N		N	307	4	2	1.32	24662597	81004	37.39	303	308	296	393	213	303	304.46	0.31	0	2486	312	307	302	297	292	305	295	761	90	500	200	1	1	152184408	467	-12.28	0.86	03	0.05	-25.00	355.00	513	20230522	-40.16	285	20231005	7.72	513	-40.16	20230522	285	7.72	20231005	513	-40.16	20230522	285	7.72	20231005	0.00	N	021880	500	760 억		468740	N	N	0	N	00	N
20	20231027	140332	57	100.00	KOSDAQ		금융	N	N	N	N		N	307	4	2	1.32	20094560	66006	30.46	303	308	296	393	213	303	304.44	0.31	0	1438	312	307	302	297	292	305	295	761	90	500	200	1	1	152184408	467	-12.28	0.86	03	0.04	-25.00	355.00	513	20230522	-40.16	285	20231005	7.72	513	-40.16	20230522	285	7.72	20231005	513	-40.16	20230522	285	7.72	20231005	0.00	N	021880	500	760 억		468740	N	N	0	N	00	N
21	20231027	130329	57	100.00	KOSDAQ		금융	N	N	N	N		N	307	4	2	1.32	18789128	61743	28.50	303	308	296	393	213	303	304.31	0.31	0	1432	312	307	302	297	292	305	295	761	90	500	200	1	1	152184408	467	-12.28	0.86	03	0.04	-25.00	355.00	513	20230522	-40.16	285	20231005	7.72	513	-40.16	20230522	285	7.72	20231005	513	-40.16	20230522	285	7.72	20231005	0.00	N	021880	500	760 억		468740	N	N	0	N	00	N
22	20231027	120333	57	100.00	KOSDAQ		금융	N	N	N	N		N	307	4	2	1.32	18173752	59738	27.57	303	308	296	393	213	303	304.22	0.31	0	1432	312	307	302	297	292	305	295	761	90	500	200	1	1	152184408	467	-12.28	0.86	03	0.04	-25.00	355.00	513	20230522	-40.16	285	20231005	7.72	513	-40.16	20230522	285	7.72	20231005	513	-40.16	20230522	285	7.72	20231005	0.00	N	021880	500	760 억		468740	N	N	0	N	00	N
23	20231027	110336	57	100.00	KOSDAQ		금융	N	N	N	N		N	305	2	2	0.66	11173037	36863	17.01	303	306	296	393	213	303	303.10	0.31	0	942	312	307	302	297	292	305	295	761	90	500	200	1	1	152184408	464	-12.20	0.86	03	0.02	-25.00	355.00	513	20230522	-40.55	285	20231005	7.02	513	-40.55	20230522	285	7.02	20231005	513	-40.55	20230522	285	7.02	20231005	0.00	N	021880	500	760 억		468740	N	N	0	N	00	N
24	20231027	100332	57	100.00	KOSDAQ		금융	N	N	N	N		N	304	1	2	0.33	7925098	26201	12.09	303	306	296	393	213	303	302.47	0.31	0	163	312	307	302	297	292	305	295	761	90	500	200	1	1	152184408	463	-12.16	0.86	03	0.02	-25.00	355.00	513	20230522	-40.74	285	20231005	6.67	513	-40.74	20230522	285	6.67	20231005	513	-40.74	20230522	285	6.67	20231005	0.00	N	021880	500	760 억		468740	N	N	0	N	00	N
25	20231027	090330	57	100.00	KOSDAQ		금융	N	N	N	N		N	305	2	2	0.66	101421	335	0.15	303	305	301	393	213	303	302.75	0.31	0	304	312	307	302	297	292	305	295	761	90	500	200	1	1	152184408	464	-12.20	0.86	03	0.00	-25.00	355.00	513	20230522	-40.55	285	20231005	7.02	513	-40.55	20230522	285	7.02	20231005	513	-40.55	20230522	285	7.02	20231005	0.00	N	021880	500	760 억		468740	N	N	0	N	00	N
26	20231026	160327	57	100.00	KOSDAQ		금융	N	N	N	N		N	303	-3	5	-0.98	65462989	216660	227.04	304	307	297	397	215	306	302.15	0.32	0	-13719	317	311	308	302	299	310	301	761	91	500	200	1	1	152184408	461	-12.12	0.85	03	0.14	-25.00	355.00	513	20230522	-40.94	285	20231005	6.32	513	-40.94	20230522	285	6.32	20231005	513	-40.94	20230522	285	6.32	20231005	0.00	N	021880	500	760 억		482459	N	N	0	N	00	N
27	20231026	150328	57	100.00	KOSDAQ		금융	N	N	N	N		N	305	-1	5	-0.33	62645768	207377	217.31	304	307	297	397	215	306	302.09	0.32	0	-13725	317	311	308	302	299	310	301	761	91	500	200	1	1	152184408	464	-12.20	0.86	03	0.14	-25.00	355.00	513	20230522	-40.55	285	20231005	7.02	513	-40.55	20230522	285	7.02	20231005	513	-40.55	20230522	285	7.02	20231005	0.00	N	021880	500	760 억		482459	N	N	0	N	00	N
28	20231026	140329	57	100.00	KOSDAQ		금융	N	N	N	N		N	307	1	2	0.33	58623899	194177	203.48	304	307	297	397	215	306	301.91	0.32	0	-11594	317	311	308	302	299	310	301	761	91	500	200	1	1	152184408	467	-12.28	0.86	03	0.13	-25.00	355.00	513	20230522	-40.16	285	20231005	7.72	513	-40.16	20230522	285	7.72	20231005	513	-40.16	20230522	285	7.72	20231005	0.00	N	021880	500	760 억		482459	N	N	0	N	00	N
29	20231026	130328	57	100.00	KOSDAQ		금융	N	N	N	N		N	302	-4	5	-1.31	32604029	108190	113.37	304	304	297	397	215	306	301.36	0.32	0	-5471	317	311	308	302	299	310	301	761	91	500	200	1	1	152184408	460	-12.08	0.85	03	0.07	-25.00	355.00	513	20230522	-41.13	285	20231005	5.96	513	-41.13	20230522	285	5.96	20231005	513	-41.13	20230522	285	5.96	20231005	0.00	N	021880	500	760 억		482459	N	N	0	N	00	N
30	20231026	120327	57	100.00	KOSDAQ		금융	N	N	N	N		N	303	-3	5	-0.98	29799155	98902	103.64	304	304	297	397	215	306	301.30	0.32	0	-5471	317	311	308	302	299	310	301	761	91	500	200	1	1	152184408	461	-12.12	0.85	03	0.06	-25.00	355.00	513	20230522	-40.94	285	20231005	6.32	513	-40.94	20230522	285	6.32	20231005	513	-40.94	20230522	285	6.32	20231005	0.00	N	021880	500	760 억		482459	N	N	0	N	00	N
31	20231026	110330	57	100.00	KOSDAQ		금융	N	N	N	N		N	303	-3	5	-0.98	27873158	92538	96.97	304	304	297	397	215	306	301.21	0.32	0	-5343	317	311	308	302	299	310	301	761	91	500	200	1	1	152184408	461	-12.12	0.85	03	0.06	-25.00	355.00	513	20230522	-40.94	285	20231005	6.32	513	-40.94	20230522	285	6.32	20231005	513	-40.94	20230522	285	6.32	20231005	0.00	N	021880	500	760 억		482459	N	N	0	N	00	N
32	20231026	100330	57	100.00	KOSDAQ		금융	N	N	N	N		N	302	-4	5	-1.31	20070326	66637	69.83	304	304	297	397	215	306	301.19	0.32	0	-4968	317	311	308	302	299	310	301	761	91	500	200	1	1	152184408	460	-12.08	0.85	03	0.04	-25.00	355.00	513	20230522	-41.13	285	20231005	5.96	513	-41.13	20230522	285	5.96	20231005	513	-41.13	20230522	285	5.96	20231005	0.00	N	021880	500	760 억		482459	N	N	0	N	00	N
33	20231026	090327	57	100.00	KOSDAQ		금융	N	N	N	N		N	304	-2	5	-0.65	3466259	11548	12.10	304	304	297	397	215	306	300.16	0.32	0	-257	317	311	308	302	299	310	301	761	91	500	200	1	1	152184408	463	-12.16	0.86	03	0.01	-25.00	355.00	513	20230522	-40.74	285	20231005	6.67	513	-40.74	20230522	285	6.67	20231005	513	-40.74	20230522	285	6.67	20231005	0.00	N	021880	500	760 억		482459	N	N	0	N	00	N
34	20231025	160329	57	100.00	KOSDAQ		금융	N	N	N	N		N	306	-2	5	-0.65	29323397	95419	61.41	310	314	305	400	216	308	307.31	0.32	0	-3818	318	313	307	302	296	310	299	761	92	500	200	1	1	152184408	466	-12.24	0.86	03	0.06	-25.00	355.00	513	20230522	-40.35	285	20231005	7.37	513	-40.35	20230522	285	7.37	20231005	513	-40.35	20230522	285	7.37	20231005	0.00	N	021880	500	760 억		486277	N	N	0	N	00	N
35	20231025	150330	57	100.00	KOSDAQ		금융	N	N	N	N		N	308	0	3	0.00	25494388	82935	53.37	310	314	305	400	216	308	307.40	0.32	0	-3985	318	313	307	302	296	310	299	761	92	500	200	1	1	152184408	469	-12.32	0.87	03	0.05	-25.00	355.00	513	20230522	-39.96	285	20231005	8.07	513	-39.96	20230522	285	8.07	20231005	513	-39.96	20230522	285	8.07	20231005	0.00	N	021880	500	760 억		486277	N	N	0	N	00	N
36	20231025	140326	57	100.00	KOSDAQ		금융	N	N	N	N		N	308	0	3	0.00	15942146	51915	33.41	310	314	305	400	216	308	307.08	0.32	0	-3950	318	313	307	302	296	310	299	761	92	500	200	1	1	152184408	469	-12.32	0.87	03	0.03	-25.00	355.00	513	20230522	-39.96	285	20231005	8.07	513	-39.96	20230522	285	8.07	20231005	513	-39.96	20230522	285	8.07	20231005	0.00	N	021880	500	760 억		486277	N	N	0	N	00	N
37	20231025	130328	57	100.00	KOSDAQ		금융	N	N	N	N		N	308	0	3	0.00	14376138	46814	30.13	310	314	305	400	216	308	307.09	0.32	0	-3804	318	313	307	302	296	310	299	761	92	500	200	1	1	152184408	469	-12.32	0.87	03	0.03	-25.00	355.00	513	20230522	-39.96	285	20231005	8.07	513	-39.96	20230522	285	8.07	20231005	513	-39.96	20230522	285	8.07	20231005	0.00	N	021880	500	760 억		486277	N	N	0	N	00	N
38	20231025	120326	57	100.00	KOSDAQ		금융	N	N	N	N		N	308	0	3	0.00	9585119	31239	20.10	310	314	305	400	216	308	306.83	0.32	0	-3469	318	313	307	302	296	310	299	761	92	500	200	1	1	152184408	469	-12.32	0.87	03	0.02	-25.00	355.00	513	20230522	-39.96	285	20231005	8.07	513	-39.96	20230522	285	8.07	20231005	513	-39.96	20230522	285	8.07	20231005	0.00	N	021880	500	760 억		486277	N	N	0	N	00	N
39	20231025	110327	57	100.00	KOSDAQ		금융	N	N	N	N		N	309	1	2	0.32	8778206	28614	18.42	310	314	305	400	216	308	306.78	0.32	0	-3844	318	313	307	302	296	310	299	761	92	500	200	1	1	152184408	470	-12.36	0.87	03	0.02	-25.00	355.00	513	20230522	-39.77	285	20231005	8.42	513	-39.77	20230522	285	8.42	20231005	513	-39.77	20230522	285	8.42	20231005	0.00	N	021880	500	760 억		486277	N	N	0	N	00	N
40	20231025	100326	57	100.00	KOSDAQ		금융	N	N	N	N		N	305	-3	5	-0.97	8495863	27697	17.82	310	314	305	400	216	308	306.74	0.32	0	-3988	318	313	307	302	296	310	299	761	92	500	200	1	1	152184408	464	-12.20	0.86	03	0.02	-25.00	355.00	513	20230522	-40.55	285	20231005	7.02	513	-40.55	20230522	285	7.02	20231005	513	-40.55	20230522	285	7.02	20231005	0.00	N	021880	500	760 억		486277	N	N	0	N	00	N
41	20231025	090327	57	100.00	KOSDAQ		금융	N	N	N	N		N	313	5	2	1.62	1233430	3979	2.56	310	313	308	400	216	308	309.98	0.32	0	-3890	318	313	307	302	296	310	299	761	92	500	200	1	1	152184408	476	-12.52	0.88	03	0.00	-25.00	355.00	513	20230522	-38.99	285	20231005	9.82	513	-38.99	20230522	285	9.82	20231005	513	-38.99	20230522	285	9.82	20231005	0.00	N	021880	500	760 억		486277	N	N	0	N	00	N
42	20231024	160321	57	100.00	KOSDAQ		금융	N	N	N	N		N	308	2	2	0.65	47367555	155326	95.85	310	312	301	397	215	306	304.96	0.32	0	6672	316	310	307	301	298	314	305	761	91	500	200	1	1	152184408	469	-12.32	0.87	03	0.10	-25.00	355.00	513	20230522	-39.96	285	20231005	8.07	513	-39.96	20230522	285	8.07	20231005	513	-39.96	20230522	285	8.07	20231005	0.00	N	021880	500	760 억		479605	N	N	0	N	00	N
43	20231024	150326	57	100.00	KOSDAQ		금융	N	N	N	N		N	306	0	3	0.00	46246037	151695	93.61	310	310	301	397	215	306	304.86	0.32	0	6871	316	310	307	301	298	314	305	761	91	500	200	1	1	152184408	466	-12.24	0.86	03	0.10	-25.00	355.00	513	20230522	-40.35	285	20231005	7.37	513	-40.35	20230522	285	7.37	20231005	513	-40.35	20230522	285	7.37	20231005	0.00	N	021880	500	760 억		479605	N	N	0	N	00	N
44	20231024	140320	57	100.00	KOSDAQ		금융	N	N	N	N		N	305	-1	5	-0.33	41494812	136090	83.98	310	310	301	397	215	306	304.91	0.32	0	-915	316	310	307	301	298	314	305	761	91	500	200	1	1	152184408	464	-12.20	0.86	03	0.09	-25.00	355.00	513	20230522	-40.55	285	20231005	7.02	513	-40.55	20230522	285	7.02	20231005	513	-40.55	20230522	285	7.02	20231005	0.00	N	021880	500	760 억		479605	N	N	0	N	00	N
45	20231024	130325	57	100.00	KOSDAQ		금융	N	N	N	N		N	306	0	3	0.00	40091040	131482	81.13	310	310	301	397	215	306	304.92	0.32	0	-4151	316	310	307	301	298	314	305	761	91	500	200	1	1	152184408	466	-12.24	0.86	03	0.09	-25.00	355.00	513	20230522	-40.35	285	20231005	7.37	513	-40.35	20230522	285	7.37	20231005	513	-40.35	20230522	285	7.37	20231005	0.00	N	021880	500	760 억		479605	N	N	0	N	00	N
46	20231024	120328	57	100.00	KOSDAQ		금융	N	N	N	N		N	305	-1	5	-0.33	39344293	129026	79.62	310	310	301	397	215	306	304.93	0.32	0	-4252	316	310	307	301	298	314	305	761	91	500	200	1	1	152184408	464	-12.20	0.86	03	0.08	-25.00	355.00	513	20230522	-40.55	285	20231005	7.02	513	-40.55	20230522	285	7.02	20231005	513	-40.55	20230522	285	7.02	20231005	0.00	N	021880	500	760 억		479605	N	N	0	N	00	N
47	20231024	110324	57	100.00	KOSDAQ		금융	N	N	N	N		N	304	-2	5	-0.65	31669090	103582	63.92	310	310	301	397	215	306	305.74	0.32	0	-4403	316	310	307	301	298	314	305	761	91	500	200	1	1	152184408	463	-12.16	0.86	03	0.07	-25.00	355.00	513	20230522	-40.74	285	20231005	6.67	513	-40.74	20230522	285	6.67	20231005	513	-40.74	20230522	285	6.67	20231005	0.00	N	021880	500	760 억		479605	N	N	0	N	00	N
48	20231024	100322	57	100.00	KOSDAQ		금융	N	N	N	N		N	306	0	3	0.00	13831306	44946	27.73	310	310	306	397	215	306	307.73	0.32	0	-2745	316	310	307	301	298	314	305	761	91	500	200	1	1	152184408	466	-12.24	0.86	03	0.03	-25.00	355.00	513	20230522	-40.35	285	20231005	7.37	513	-40.35	20230522	285	7.37	20231005	513	-40.35	20230522	285	7.37	20231005	0.00	N	021880	500	760 억		479605	N	N	0	N	00	N
49	20231024	090323	57	100.00	KOSDAQ		금융	N	N	N	N		N	310	4	2	1.31	108184	352	0.22	310	310	307	397	215	306	307.34	0.32	0	0	316	310	307	301	298	314	305	761	91	500	200	1	1	152184408	472	-12.40	0.87	03	0.00	-25.00	355.00	513	20230522	-39.57	285	20231005	8.77	513	-39.57	20230522	285	8.77	20231005	513	-39.57	20230522	285	8.77	20231005	0.00	N	021880	500	760 억		479605	N	N	0	N	00	N
50	20231023	160319	57	100.00	KOSDAQ		금융	N	N	N	N		N	306	-7	5	-2.24	49927882	161558	37.23	305	313	304	406	220	313	309.04	0.32	0	-13236	331	321	311	301	291	327	307	761	93	500	210	1	1	152184408	466	-12.24	0.86	03	0.11	-25.00	355.00	513	20230522	-40.35	285	20231005	7.37	513	-40.35	20230522	285	7.37	20231005	513	-40.35	20230522	285	7.37	20231005	0.00	N	021880	500	760 억		492841	N	N	0	N	00	N
51	20231023	150318	57	100.00	KOSDAQ		금융	N	N	N	N		N	309	-4	5	-1.28	48454295	156763	36.13	305	313	304	406	220	313	309.09	0.32	0	-12861	331	321	311	301	291	327	307	761	93	500	210	1	1	152184408	470	-12.36	0.87	03	0.10	-25.00	355.00	513	20230522	-39.77	285	20231005	8.42	513	-39.77	20230522	285	8.42	20231005	513	-39.77	20230522	285	8.42	20231005	0.00	N	021880	500	760 억		492841	N	N	0	N	00	N
52	20231023	140321	57	100.00	KOSDAQ		금융	N	N	N	N		N	305	-8	5	-2.56	31024236	100434	23.15	305	313	305	406	220	313	308.90	0.32	0	-9261	331	321	311	301	291	327	307	761	93	500	210	1	1	152184408	464	-12.20	0.86	03	0.07	-25.00	355.00	513	20230522	-40.55	285	20231005	7.02	513	-40.55	20230522	285	7.02	20231005	513	-40.55	20230522	285	7.02	20231005	0.00	N	021880	500	760 억		492841	N	N	0	N	00	N
53	20231023	130320	57	100.00	KOSDAQ		금융	N	N	N	N		N	309	-4	5	-1.28	26256516	84957	19.58	305	313	305	406	220	313	309.06	0.32	0	-6080	331	321	311	301	291	327	307	761	93	500	210	1	1	152184408	470	-12.36	0.87	03	0.06	-25.00	355.00	513	20230522	-39.77	285	20231005	8.42	513	-39.77	20230522	285	8.42	20231005	513	-39.77	20230522	285	8.42	20231005	0.00	N	021880	500	760 억		492841	N	N	0	N	00	N
54	20231023	120319	57	100.00	KOSDAQ		금융	N	N	N	N		N	311	-2	5	-0.64	22491121	72856	16.79	305	312	305	406	220	313	308.71	0.32	0	289	331	321	311	301	291	327	307	761	93	500	210	1	1	152184408	473	-12.44	0.88	03	0.05	-25.00	355.00	513	20230522	-39.38	285	20231005	9.12	513	-39.38	20230522	285	9.12	20231005	513	-39.38	20230522	285	9.12	20231005	0.00	N	021880	500	760 억		492841	N	N	0	N	00	N
55	20231023	110319	57	100.00	KOSDAQ		금융	N	N	N	N		N	310	-3	5	-0.96	21536102	69776	16.08	305	312	305	406	220	313	308.65	0.32	0	496	331	321	311	301	291	327	307	761	93	500	210	1	1	152184408	472	-12.40	0.87	03	0.05	-25.00	355.00	513	20230522	-39.57	285	20231005	8.77	513	-39.57	20230522	285	8.77	20231005	513	-39.57	20230522	285	8.77	20231005	0.00	N	021880	500	760 억		492841	N	N	0	N	00	N
56	20231023	100318	57	100.00	KOSDAQ		금융	N	N	N	N		N	307	-6	5	-1.92	18611703	60337	13.91	305	312	305	406	220	313	308.46	0.32	0	517	331	321	311	301	291	327	307	761	93	500	210	1	1	152184408	467	-12.28	0.86	03	0.04	-25.00	355.00	513	20230522	-40.16	285	20231005	7.72	513	-40.16	20230522	285	7.72	20231005	513	-40.16	20230522	285	7.72	20231005	0.00	N	021880	500	760 억		492841	N	N	0	N	00	N
57	20231023	090323	57	100.00	KOSDAQ		금융	N	N	N	N		N	312	-1	5	-0.32	1362762	4429	1.02	305	312	305	406	220	313	307.69	0.32	0	-1419	331	321	311	301	291	327	307	761	93	500	210	1	1	152184408	475	-12.48	0.88	03	0.00	-25.00	355.00	513	20230522	-39.18	285	20231005	9.47	513	-39.18	20230522	285	9.47	20231005	513	-39.18	20230522	285	9.47	20231005	0.00	N	021880	500	760 억		492841	N	N	0	N	00	N
58	20231020	160319	57	100.00	KOSDAQ		금융	N	N	N	N		N	313	9	2	2.96	135678239	433918	26.64	302	321	301	395	213	304	312.68	0.34	0	-18910	360	332	315	287	270	323	278	761	91	500	200	1	1	152184408	476	-12.52	0.88	03	0.29	-25.00	355.00	513	20230522	-38.99	285	20231005	9.82	513	-38.99	20230522	285	9.82	20231005	513	-38.99	20230522	285	9.82	20231005	0.00	N	021880	500	760 억		511751	N	N	0	N	00	N
59	20231020	150319	57	100.00	KOSDAQ		금융	N	N	N	N		N	316	12	2	3.95	130252898	416312	25.56	302	321	301	395	213	304	312.87	0.34	0	-19956	360	332	315	287	270	323	278	761	91	500	200	1	1	152184408	481	-12.64	0.89	03	0.27	-25.00	355.00	513	20230522	-38.40	285	20231005	10.88	513	-38.40	20230522	285	10.88	20231005	513	-38.40	20230522	285	10.88	20231005	0.00	N	021880	500	760 억		511751	N	N	0	N	00	N
60	20231020	140321	57	100.00	KOSDAQ		금융	N	N	N	N		N	308	4	2	1.32	124518189	397890	24.43	302	321	301	395	213	304	312.95	0.34	0	-9368	360	332	315	287	270	323	278	761	91	500	200	1	1	152184408	469	-12.32	0.87	03	0.26	-25.00	355.00	513	20230522	-39.96	285	20231005	8.07	513	-39.96	20230522	285	8.07	20231005	513	-39.96	20230522	285	8.07	20231005	0.00	N	021880	500	760 억		511751	N	N	0	N	00	N
61	20231020	130312	57	100.00	KOSDAQ		금융	N	N	N	N		N	309	5	2	1.64	115922155	370069	22.72	302	321	301	395	213	304	313.24	0.34	0	-2489	360	332	315	287	270	323	278	761	91	500	200	1	1	152184408	470	-12.36	0.87	03	0.24	-25.00	355.00	513	20230522	-39.77	285	20231005	8.42	513	-39.77	20230522	285	8.42	20231005	513	-39.77	20230522	285	8.42	20231005	0.00	N	021880	500	760 억		511751	N	N	0	N	00	N
62	20231020	120316	57	100.00	KOSDAQ		금융	N	N	N	N		N	308	4	2	1.32	111029731	354137	21.74	302	321	301	395	213	304	313.52	0.34	0	-10320	360	332	315	287	270	323	278	761	91	500	200	1	1	152184408	469	-12.32	0.87	03	0.23	-25.00	355.00	513	20230522	-39.96	285	20231005	8.07	513	-39.96	20230522	285	8.07	20231005	513	-39.96	20230522	285	8.07	20231005	0.00	N	021880	500	760 억		511751	N	N	0	N	00	N
63	20231020	110319	57	100.00	KOSDAQ		금융	N	N	N	N		N	316	12	2	3.95	90002493	286283	17.58	302	321	301	395	213	304	314.38	0.34	0	-11756	360	332	315	287	270	323	278	761	91	500	200	1	1	152184408	481	-12.64	0.89	03	0.19	-25.00	355.00	513	20230522	-38.40	285	20231005	10.88	513	-38.40	20230522	285	10.88	20231005	513	-38.40	20230522	285	10.88	20231005	0.00	N	021880	500	760 억		511751	N	N	0	N	00	N
64	20231020	100316	57	100.00	KOSDAQ		금융	N	N	N	N		N	314	10	2	3.29	61057045	194353	11.93	302	321	301	395	213	304	314.16	0.34	0	-21134	360	332	315	287	270	323	278	761	91	500	200	1	1	152184408	478	-12.56	0.88	03	0.13	-25.00	355.00	513	20230522	-38.79	285	20231005	10.18	513	-38.79	20230522	285	10.18	20231005	513	-38.79	20230522	285	10.18	20231005	0.00	N	021880	500	760 억		511751	N	N	0	N	00	N
65	20231020	090318	57	100.00	KOSDAQ		금융	N	N	N	N		N	305	1	2	0.33	672906	2231	0.14	302	305	301	395	213	304	301.62	0.34	0	104	360	332	315	287	270	323	278	761	91	500	200	1	1	152184408	464	-12.20	0.86	03	0.00	-25.00	355.00	513	20230522	-40.55	285	20231005	7.02	513	-40.55	20230522	285	7.02	20231005	513	-40.55	20230522	285	7.02	20231005	0.00	N	021880	500	760 억		511751	N	N	0	N	00	N
66	20231019	160316	57	100.00	KOSDAQ		금융	N	N	N	N		N	304	-10	5	-3.18	520505525	1628716	1217.87	314	343	298	408	220	314	319.58	0.44	0	-153731	324	319	315	310	306	317	308	761	94	500	210	1	1	152184408	463	-12.16	0.86	03	1.07	-25.00	355.00	513	20230522	-40.74	285	20231005	6.67	513	-40.74	20230522	285	6.67	20231005	513	-40.74	20230522	285	6.67	20231005	0.00	N	021880	500	760 억		665482	N	N	0	N	00	N
67	20231019	150315	57	100.00	KOSDAQ		금융	N	N	N	N		N	308	-6	5	-1.91	512450435	1602226	1198.06	314	343	298	408	220	314	319.84	0.44	0	-144481	324	319	315	310	306	317	308	761	94	500	210	1	1	152184408	469	-12.32	0.87	03	1.05	-25.00	355.00	513	20230522	-39.96	285	20231005	8.07	513	-39.96	20230522	285	8.07	20231005	513	-39.96	20230522	285	8.07	20231005	0.00	N	021880	500	760 억		665482	N	N	0	N	00	N
68	20231019	140316	57	100.00	KOSDAQ		금융	N	N	N	N		N	304	-10	5	-3.18	426322306	1318393	985.82	314	343	300	408	220	314	323.37	0.44	0	-144126	324	319	315	310	306	317	308	761	94	500	210	1	1	152184408	463	-12.16	0.86	03	0.87	-25.00	355.00	513	20230522	-40.74	285	20231005	6.67	513	-40.74	20230522	285	6.67	20231005	513	-40.74	20230522	285	6.67	20231005	0.00	N	021880	500	760 억		665482	N	N	0	N	00	N
69	20231019	130314	57	100.00	KOSDAQ		금융	N	N	N	N		N	307	-7	5	-2.23	36052530	117677	87.99	314	314	300	408	220	314	306.37	0.44	0	-28042	324	319	315	310	306	317	308	761	94	500	210	1	1	152184408	467	-12.28	0.86	03	0.08	-25.00	355.00	513	20230522	-40.16	285	20231005	7.72	513	-40.16	20230522	285	7.72	20231005	513	-40.16	20230522	285	7.72	20231005	0.00	N	021880	500	760 억		665482	N	N	0	N	00	N
70	20231019	120315	57	100.00	KOSDAQ		금융	N	N	N	N		N	308	-6	5	-1.91	25499925	83293	62.28	314	314	300	408	220	314	306.15	0.44	0	-8350	324	319	315	310	306	317	308	761	94	500	210	1	1	152184408	469	-12.32	0.87	03	0.05	-25.00	355.00	513	20230522	-39.96	285	20231005	8.07	513	-39.96	20230522	285	8.07	20231005	513	-39.96	20230522	285	8.07	20231005	0.00	N	021880	500	760 억		665482	N	N	0	N	00	N
71	20231019	110316	57	100.00	KOSDAQ		금융	N	N	N	N		N	310	-4	5	-1.27	22544222	73688	55.10	314	314	300	408	220	314	305.94	0.44	0	-7351	324	319	315	310	306	317	308	761	94	500	210	1	1	152184408	472	-12.40	0.87	03	0.05	-25.00	355.00	513	20230522	-39.57	285	20231005	8.77	513	-39.57	20230522	285	8.77	20231005	513	-39.57	20230522	285	8.77	20231005	0.00	N	021880	500	760 억		665482	N	N	0	N	00	N
72	20231019	100314	57	100.00	KOSDAQ		금융	N	N	N	N		N	308	-6	5	-1.91	14412260	47220	35.31	314	314	300	408	220	314	305.22	0.44	0	-6968	324	319	315	310	306	317	308	761	94	500	210	1	1	152184408	469	-12.32	0.87	03	0.03	-25.00	355.00	513	20230522	-39.96	285	20231005	8.07	513	-39.96	20230522	285	8.07	20231005	513	-39.96	20230522	285	8.07	20231005	0.00	N	021880	500	760 억		665482	N	N	0	N	00	N
73	20231019	090317	57	100.00	KOSDAQ		금융	N	N	N	N		N	307	-7	5	-2.23	436092	1407	1.05	314	314	307	408	220	314	309.94	0.44	0	-286	324	319	315	310	306	317	308	761	94	500	210	1	1	152184408	467	-12.28	0.86	03	0.00	-25.00	355.00	513	20230522	-40.16	285	20231005	7.72	513	-40.16	20230522	285	7.72	20231005	513	-40.16	20230522	285	7.72	20231005	0.00	N	021880	500	760 억		665482	N	N	0	N	00	N
74	20231018	160317	57	100.00	KOSDAQ		금융	N	N	N	N		N	314	-3	5	-0.95	42003737	133701	21.02	317	320	311	412	222	317	314.16	0.45	0	-17863	339	328	314	303	289	333	308	761	95	500	210	1	1	152184408	478	-12.56	0.88	03	0.09	-25.00	355.00	513	20230522	-38.79	285	20231005	10.18	513	-38.79	20230522	285	10.18	20231005	513	-38.79	20230522	285	10.18	20231005	0.00	N	021880	500	760 억		683345	N	N	0	N	00	N
75	20231018	150313	57	100.00	KOSDAQ		금융	N	N	N	N		N	314	-3	5	-0.95	40854497	130041	20.44	317	320	311	412	222	317	314.17	0.45	0	-17865	339	328	314	303	289	333	308	761	95	500	210	1	1	152184408	478	-12.56	0.88	03	0.09	-25.00	355.00	513	20230522	-38.79	285	20231005	10.18	513	-38.79	20230522	285	10.18	20231005	513	-38.79	20230522	285	10.18	20231005	0.00	N	021880	500	760 억		683345	N	N	0	N	00	N
76	20231018	140312	57	100.00	KOSDAQ		금융	N	N	N	N		N	312	-5	5	-1.58	37963350	120775	18.99	317	320	311	412	222	317	314.33	0.45	0	-15301	339	328	314	303	289	333	308	761	95	500	210	1	1	152184408	475	-12.48	0.88	03	0.08	-25.00	355.00	513	20230522	-39.18	285	20231005	9.47	513	-39.18	20230522	285	9.47	20231005	513	-39.18	20230522	285	9.47	20231005	0.00	N	021880	500	760 억		683345	N	N	0	N	00	N
77	20231018	130310	57	100.00	KOSDAQ		금융	N	N	N	N		N	313	-4	5	-1.26	36455286	115949	18.23	317	320	311	412	222	317	314.41	0.45	0	-14733	339	328	314	303	289	333	308	761	95	500	210	1	1	152184408	476	-12.52	0.88	03	0.08	-25.00	355.00	513	20230522	-38.99	285	20231005	9.82	513	-38.99	20230522	285	9.82	20231005	513	-38.99	20230522	285	9.82	20231005	0.00	N	021880	500	760 억		683345	N	N	0	N	00	N
78	20231018	120315	57	100.00	KOSDAQ		금융	N	N	N	N		N	316	-1	5	-0.32	21754757	68972	10.84	317	320	313	412	222	317	315.41	0.45	0	-4427	339	328	314	303	289	333	308	761	95	500	210	1	1	152184408	481	-12.64	0.89	03	0.05	-25.00	355.00	513	20230522	-38.40	285	20231005	10.88	513	-38.40	20230522	285	10.88	20231005	513	-38.40	20230522	285	10.88	20231005	0.00	N	021880	500	760 억		683345	N	N	0	N	00	N
79	20231018	110313	57	100.00	KOSDAQ		금융	N	N	N	N		N	317	0	3	0.00	13774862	43578	6.85	317	320	313	412	222	317	316.10	0.45	0	-4352	339	328	314	303	289	333	308	761	95	500	210	1	1	152184408	482	-12.68	0.89	03	0.03	-25.00	355.00	513	20230522	-38.21	285	20231005	11.23	513	-38.21	20230522	285	11.23	20231005	513	-38.21	20230522	285	11.23	20231005	0.00	N	021880	500	760 억		683345	N	N	0	N	00	N
80	20231018	100314	57	100.00	KOSDAQ		금융	N	N	N	N		N	318	1	2	0.32	9988954	31593	4.97	317	320	313	412	222	317	316.18	0.45	0	-2849	339	328	314	303	289	333	308	761	95	500	210	1	1	152184408	484	-12.72	0.90	03	0.02	-25.00	355.00	513	20230522	-38.01	285	20231005	11.58	513	-38.01	20230522	285	11.58	20231005	513	-38.01	20230522	285	11.58	20231005	0.00	N	021880	500	760 억		683345	N	N	0	N	00	N
81	20231018	090312	57	100.00	KOSDAQ		금융	N	N	N	N		N	314	-3	5	-0.95	3089821	9802	1.54	317	319	313	412	222	317	315.22	0.45	0	-484	339	328	314	303	289	333	308	761	95	500	210	1	1	152184408	478	-12.56	0.88	03	0.01	-25.00	355.00	513	20230522	-38.79	285	20231005	10.18	513	-38.79	20230522	285	10.18	20231005	513	-38.79	20230522	285	10.18	20231005	0.00	N	021880	500	760 억		683345	N	N	0	N	00	N
82	20231017	160315	57	100.00	KOSDAQ		금융	N	N	N	N		N	317	13	2	4.28	200550060	632981	594.34	300	325	300	395	213	304	316.83	0.46	0	-10242	308	306	303	301	298	307	302	761	91	500	200	1	1	152184408	482	-12.68	0.89	03	0.42	-25.00	355.00	513	20230522	-38.21	285	20231005	11.23	513	-38.21	20230522	285	11.23	20231005	513	-38.21	20230522	285	11.23	20231005	0.00	N	021880	500	760 억		693587	N	N	0	N	00	N
83	20231017	150313	57	100.00	KOSDAQ		금융	N	N	N	N		N	312	8	2	2.63	195018114	615321	577.76	300	325	300	395	213	304	316.94	0.46	0	-3284	308	306	303	301	298	307	302	761	91	500	200	1	1	152184408	475	-12.48	0.88	03	0.40	-25.00	355.00	513	20230522	-39.18	285	20231005	9.47	513	-39.18	20230522	285	9.47	20231005	513	-39.18	20230522	285	9.47	20231005	0.00	N	021880	500	760 억		693587	N	N	0	N	00	N
84	20231017	140315	57	100.00	KOSDAQ		금융	N	N	N	N		N	310	6	2	1.97	186970213	589443	553.46	300	325	300	395	213	304	317.20	0.46	0	-11504	308	306	303	301	298	307	302	761	91	500	200	1	1	152184408	472	-12.40	0.87	03	0.39	-25.00	355.00	513	20230522	-39.57	285	20231005	8.77	513	-39.57	20230522	285	8.77	20231005	513	-39.57	20230522	285	8.77	20231005	0.00	N	021880	500	760 억		693587	N	N	0	N	00	N
85	20231017	130313	57	100.00	KOSDAQ		금융	N	N	N	N		N	316	12	2	3.95	170543638	536487	503.74	300	325	300	395	213	304	317.89	0.46	0	-14421	308	306	303	301	298	307	302	761	91	500	200	1	1	152184408	481	-12.64	0.89	03	0.35	-25.00	355.00	513	20230522	-38.40	285	20231005	10.88	513	-38.40	20230522	285	10.88	20231005	513	-38.40	20230522	285	10.88	20231005	0.00	N	021880	500	760 억		693587	N	N	0	N	00	N
86	20231017	120314	57	100.00	KOSDAQ		금융	N	N	N	N		N	318	14	2	4.61	150502907	472960	444.09	300	325	300	395	213	304	318.21	0.46	0	-15620	308	306	303	301	298	307	302	761	91	500	200	1	1	152184408	484	-12.72	0.90	03	0.31	-25.00	355.00	513	20230522	-38.01	285	20231005	11.58	513	-38.01	20230522	285	11.58	20231005	513	-38.01	20230522	285	11.58	20231005	0.00	N	021880	500	760 억		693587	N	N	0	N	00	N
87	20231017	110311	57	100.00	KOSDAQ		금융	N	N	N	N		N	316	12	2	3.95	149077704	468481	439.88	300	325	300	395	213	304	318.22	0.46	0	-16062	308	306	303	301	298	307	302	761	91	500	200	1	1	152184408	481	-12.64	0.89	03	0.31	-25.00	355.00	513	20230522	-38.40	285	20231005	10.88	513	-38.40	20230522	285	10.88	20231005	513	-38.40	20230522	285	10.88	20231005	0.00	N	021880	500	760 억		693587	N	N	0	N	00	N
88	20231017	100310	57	100.00	KOSDAQ		금융	N	N	N	N		N	316	12	2	3.95	125557982	394592	370.51	300	325	300	395	213	304	318.20	0.46	0	-21506	308	306	303	301	298	307	302	761	91	500	200	1	1	152184408	481	-12.64	0.89	03	0.26	-25.00	355.00	513	20230522	-38.40	285	20231005	10.88	513	-38.40	20230522	285	10.88	20231005	513	-38.40	20230522	285	10.88	20231005	0.00	N	021880	500	760 억		693587	N	N	0	N	00	N
89	20231017	090312	57	100.00	KOSDAQ		금융	N	N	N	N		N	304	0	3	0.00	1700174	5628	5.28	300	304	300	395	213	304	302.09	0.46	0	1820	308	306	303	301	298	307	302	761	91	500	200	1	1	152184408	463	-12.16	0.86	03	0.00	-25.00	355.00	513	20230522	-40.74	285	20231005	6.67	513	-40.74	20230522	285	6.67	20231005	513	-40.74	20230522	285	6.67	20231005	0.00	N	021880	500	760 억		693587	N	N	0	N	00	N
90	20231016	160311	57	100.00	KOSDAQ		금융	N	N	N	N		N	304	5	2	1.67	31939388	105498	46.95	301	305	300	388	210	299	302.75	0.46	0	-95	311	305	302	296	293	303	294	761	89	500	200	1	1	152184408	463	-12.16	0.86	03	0.07	-25.00	355.00	513	20230522	-40.74	285	20231005	6.67	513	-40.74	20230522	285	6.67	20231005	513	-40.74	20230522	285	6.67	20231005	0.00	N	021880	500	760 억		693682	N	N	0	N	00	N
91	20231016	150310	57	100.00	KOSDAQ		금융	N	N	N	N		N	302	3	2	1.00	26690588	88187	39.25	301	305	300	388	210	299	302.66	0.46	0	-1041	311	305	302	296	293	303	294	761	89	500	200	1	1	152184408	460	-12.08	0.85	03	0.06	-25.00	355.00	513	20230522	-41.13	285	20231005	5.96	513	-41.13	20230522	285	5.96	20231005	513	-41.13	20230522	285	5.96	20231005	0.00	N	021880	500	760 억		693682	N	N	0	N	00	N
92	20231016	140311	57	100.00	KOSDAQ		금융	N	N	N	N		N	304	5	2	1.67	17646785	58341	25.96	301	305	300	388	210	299	302.48	0.46	0	-2716	311	305	302	296	293	303	294	761	89	500	200	1	1	152184408	463	-12.16	0.86	03	0.04	-25.00	355.00	513	20230522	-40.74	285	20231005	6.67	513	-40.74	20230522	285	6.67	20231005	513	-40.74	20230522	285	6.67	20231005	0.00	N	021880	500	760 억		693682	N	N	0	N	00	N
93	20231016	130310	57	100.00	KOSDAQ		금융	N	N	N	N		N	305	6	2	2.01	13991531	46273	20.59	301	305	300	388	210	299	302.37	0.46	0	-3333	311	305	302	296	293	303	294	761	89	500	200	1	1	152184408	464	-12.20	0.86	03	0.03	-25.00	355.00	513	20230522	-40.55	285	20231005	7.02	513	-40.55	20230522	285	7.02	20231005	513	-40.55	20230522	285	7.02	20231005	0.00	N	021880	500	760 억		693682	N	N	0	N	00	N
94	20231016	120312	57	100.00	KOSDAQ		금융	N	N	N	N		N	303	4	2	1.34	9361018	31019	13.80	301	305	300	388	210	299	301.78	0.46	0	-3209	311	305	302	296	293	303	294	761	89	500	200	1	1	152184408	461	-12.12	0.85	03	0.02	-25.00	355.00	513	20230522	-40.94	285	20231005	6.32	513	-40.94	20230522	285	6.32	20231005	513	-40.94	20230522	285	6.32	20231005	0.00	N	021880	500	760 억		693682	N	N	0	N	00	N
95	20231016	110310	57	100.00	KOSDAQ		금융	N	N	N	N		N	303	4	2	1.34	7876874	26124	11.63	301	305	300	388	210	299	301.52	0.46	0	-3206	311	305	302	296	293	303	294	761	89	500	200	1	1	152184408	461	-12.12	0.85	03	0.02	-25.00	355.00	513	20230522	-40.94	285	20231005	6.32	513	-40.94	20230522	285	6.32	20231005	513	-40.94	20230522	285	6.32	20231005	0.00	N	021880	500	760 억		693682	N	N	0	N	00	N
96	20231016	100307	57	100.00	KOSDAQ		금융	N	N	N	N		N	301	2	2	0.67	4718306	15654	6.97	301	305	300	388	210	299	301.41	0.46	0	-3206	311	305	302	296	293	303	294	761	89	500	200	1	1	152184408	458	-12.04	0.85	03	0.01	-25.00	355.00	513	20230522	-41.33	285	20231005	5.61	513	-41.33	20230522	285	5.61	20231005	513	-41.33	20230522	285	5.61	20231005	0.00	N	021880	500	760 억		693682	N	N	0	N	00	N
97	20231016	090309	57	100.00	KOSDAQ		금융	N	N	N	N		N	302	3	2	1.00	391657	1301	0.58	301	302	301	388	210	299	301.04	0.46	0	-161	311	305	302	296	293	303	294	761	89	500	200	1	1	152184408	460	-12.08	0.85	03	0.00	-25.00	355.00	513	20230522	-41.13	285	20231005	5.96	513	-41.13	20230522	285	5.96	20231005	513	-41.13	20230522	285	5.96	20231005	0.00	N	021880	500	760 억		693682	N	N	0	N	00	N
98	20231012	160315	57	100.00	KOSDAQ		금융	N	N	N	N		N	300	0	3	0.00	50153288	166815	105.63	300	310	298	390	210	300	300.65	0.45	0	5094	306	303	298	295	290	304	296	761	90	500	200	1	1	152184408	457	-12.00	0.85	03	0.11	-25.00	355.00	513	20230522	-41.52	285	20231005	5.26	513	-41.52	20230522	285	5.26	20231005	513	-41.52	20230522	285	5.26	20231005	0.00	N	021880	500	760 억		683545	N	N	0	N	00	N
99	20231012	150310	57	100.00	KOSDAQ		금융	N	N	N	N		N	300	0	3	0.00	48842682	162453	102.87	300	310	298	390	210	300	300.66	0.45	0	6025	306	303	298	295	290	304	296	761	90	500	200	1	1	152184408	457	-12.00	0.85	03	0.11	-25.00	355.00	513	20230522	-41.52	285	20231005	5.26	513	-41.52	20230522	285	5.26	20231005	513	-41.52	20230522	285	5.26	20231005	0.00	N	021880	500	760 억		683545	N	N	0	N	00	N
100	20231012	140308	57	100.00	KOSDAQ		금융	N	N	N	N		N	301	1	2	0.33	23614591	78361	49.62	300	310	298	390	210	300	301.36	0.45	0	3876	306	303	298	295	290	304	296	761	90	500	200	1	1	152184408	458	-12.04	0.85	03	0.05	-25.00	355.00	513	20230522	-41.33	285	20231005	5.61	513	-41.33	20230522	285	5.61	20231005	513	-41.33	20230522	285	5.61	20231005	0.00	N	021880	500	760 억		683545	N	N	0	N	00	N
101	20231012	130310	57	100.00	KOSDAQ		금융	N	N	N	N		N	302	2	2	0.67	22783718	75608	47.88	300	310	298	390	210	300	301.34	0.45	0	3876	306	303	298	295	290	304	296	761	90	500	200	1	1	152184408	460	-12.08	0.85	03	0.05	-25.00	355.00	513	20230522	-41.13	285	20231005	5.96	513	-41.13	20230522	285	5.96	20231005	513	-41.13	20230522	285	5.96	20231005	0.00	N	021880	500	760 억		683545	N	N	0	N	00	N
102	20231012	120316	57	100.00	KOSDAQ		금융	N	N	N	N		N	302	2	2	0.67	21371773	70912	44.90	300	310	298	390	210	300	301.38	0.45	0	3876	306	303	298	295	290	304	296	761	90	500	200	1	1	152184408	460	-12.08	0.85	03	0.05	-25.00	355.00	513	20230522	-41.13	285	20231005	5.96	513	-41.13	20230522	285	5.96	20231005	513	-41.13	20230522	285	5.96	20231005	0.00	N	021880	500	760 억		683545	N	N	0	N	00	N
103	20231012	110314	57	100.00	KOSDAQ		금융	N	N	N	N		N	301	1	2	0.33	15369897	50926	32.25	300	310	298	390	210	300	301.81	0.45	0	3877	306	303	298	295	290	304	296	761	90	500	200	1	1	152184408	458	-12.04	0.85	03	0.03	-25.00	355.00	513	20230522	-41.33	285	20231005	5.61	513	-41.33	20230522	285	5.61	20231005	513	-41.33	20230522	285	5.61	20231005	0.00	N	021880	500	760 억		683545	N	N	0	N	00	N
104	20231012	100313	57	100.00	KOSDAQ		금융	N	N	N	N		N	301	1	2	0.33	4756428	15864	10.05	300	302	298	390	210	300	299.83	0.45	0	1689	306	303	298	295	290	304	296	761	90	500	200	1	1	152184408	458	-12.04	0.85	03	0.01	-25.00	355.00	513	20230522	-41.33	285	20231005	5.61	513	-41.33	20230522	285	5.61	20231005	513	-41.33	20230522	285	5.61	20231005	0.00	N	021880	500	760 억		683545	N	N	0	N	00	N
105	20231012	090314	57	100.00	KOSDAQ		금융	N	N	N	N		N	301	1	2	0.33	632773	2116	1.34	300	301	298	390	210	300	299.04	0.45	0	1701	306	303	298	295	290	304	296	761	90	500	200	1	1	152184408	458	-12.04	0.85	03	0.00	-25.00	355.00	513	20230522	-41.33	285	20231005	5.61	513	-41.33	20230522	285	5.61	20231005	513	-41.33	20230522	285	5.61	20231005	0.00	N	021880	500	760 억		683545	N	N	0	N	00	N
106	20231011	160311	57	100.00	KOSDAQ		금융	N	N	N	N		N	300	4	2	1.35	46873330	157911	90.43	293	301	293	384	208	296	296.83	0.45	0	4409	304	299	297	292	290	299	292	761	88	500	200	1	1	152184408	457	-12.00	0.85	03	0.10	-25.00	355.00	513	20230522	-41.52	285	20231005	5.26	513	-41.52	20230522	285	5.26	20231005	513	-41.52	20230522	285	5.26	20231005	0.00	N	021880	500	760 억		679136	N	N	0	N	00	N
107	20231011	150311	57	100.00	KOSDAQ		금융	N	N	N	N		N	297	1	2	0.34	45052030	151840	86.96	293	301	293	384	208	296	296.71	0.45	0	4427	304	299	297	292	290	299	292	761	88	500	200	1	1	152184408	452	-11.88	0.84	03	0.10	-25.00	355.00	513	20230522	-42.11	285	20231005	4.21	513	-42.11	20230522	285	4.21	20231005	513	-42.11	20230522	285	4.21	20231005	0.00	N	021880	500	760 억		679136	N	N	0	N	00	N
108	20231011	140315	57	100.00	KOSDAQ		금융	N	N	N	N		N	297	1	2	0.34	43601295	146984	84.17	293	301	293	384	208	296	296.64	0.45	0	4491	304	299	297	292	290	299	292	761	88	500	200	1	1	152184408	452	-11.88	0.84	03	0.10	-25.00	355.00	513	20230522	-42.11	285	20231005	4.21	513	-42.11	20230522	285	4.21	20231005	513	-42.11	20230522	285	4.21	20231005	0.00	N	021880	500	760 억		679136	N	N	0	N	00	N
109	20231011	130309	57	100.00	KOSDAQ		금융	N	N	N	N		N	296	0	3	0.00	41082683	138500	79.32	293	301	293	384	208	296	296.63	0.45	0	3370	304	299	297	292	290	299	292	761	88	500	200	1	1	152184408	450	-11.84	0.83	03	0.09	-25.00	355.00	513	20230522	-42.30	285	20231005	3.86	513	-42.30	20230522	285	3.86	20231005	513	-42.30	20230522	285	3.86	20231005	0.00	N	021880	500	760 억		679136	N	N	0	N	00	N
110	20231011	120315	57	100.00	KOSDAQ		금융	N	N	N	N		N	300	4	2	1.35	11520656	38692	22.16	293	301	293	384	208	296	297.75	0.45	0	1745	304	299	297	292	290	299	292	761	88	500	200	1	1	152184408	457	-12.00	0.85	03	0.03	-25.00	355.00	513	20230522	-41.52	285	20231005	5.26	513	-41.52	20230522	285	5.26	20231005	513	-41.52	20230522	285	5.26	20231005	0.00	N	021880	500	760 억		679136	N	N	0	N	00	N
111	20231011	110312	57	100.00	KOSDAQ		금융	N	N	N	N		N	299	3	2	1.01	11055626	37141	21.27	293	300	293	384	208	296	297.67	0.45	0	1745	304	299	297	292	290	299	292	761	88	500	200	1	1	152184408	455	-11.96	0.84	03	0.02	-25.00	355.00	513	20230522	-41.72	285	20231005	4.91	513	-41.72	20230522	285	4.91	20231005	513	-41.72	20230522	285	4.91	20231005	0.00	N	021880	500	760 억		679136	N	N	0	N	00	N
112	20231011	100310	57	100.00	KOSDAQ		금융	N	N	N	N		N	298	2	2	0.68	6231979	21030	12.04	293	298	293	384	208	296	296.34	0.45	0	1879	304	299	297	292	290	299	292	761	88	500	200	1	1	152184408	454	-11.92	0.84	03	0.01	-25.00	355.00	513	20230522	-41.91	285	20231005	4.56	513	-41.91	20230522	285	4.56	20231005	513	-41.91	20230522	285	4.56	20231005	0.00	N	021880	500	760 억		679136	N	N	0	N	00	N
113	20231011	090311	57	100.00	KOSDAQ		금융	N	N	N	N		N	294	-2	5	-0.68	658561	2244	1.29	293	294	293	384	208	296	293.48	0.45	0	33	304	299	297	292	290	299	292	761	88	500	200	1	1	152184408	447	-11.76	0.83	03	0.00	-25.00	355.00	513	20230522	-42.69	285	20231005	3.16	513	-42.69	20230522	285	3.16	20231005	513	-42.69	20230522	285	3.16	20231005	0.00	N	021880	500	760 억		679136	N	N	0	N	00	N
114	20231010	160309	57	100.00	KOSDAQ		금융	N	N	N	N		N	296	-3	5	-1.00	51987277	174563	68.95	301	302	295	388	210	299	297.81	0.44	0	784	319	308	299	288	279	314	294	761	89	500	200	1	1	152184408	450	-11.84	0.83	03	0.11	-25.00	355.00	513	20230522	-42.30	285	20231005	3.86	513	-42.30	20230522	285	3.86	20231005	513	-42.30	20230522	285	3.86	20231005	0.00	N	021880	500	760 억		676716	N	N	0	N	00	N
115	20231010	150309	57	100.00	KOSDAQ		금융	N	N	N	N		N	296	-3	5	-1.00	44551866	149452	59.03	301	302	295	388	210	299	298.10	0.44	0	464	319	308	299	288	279	314	294	761	89	500	200	1	1	152184408	450	-11.84	0.83	03	0.10	-25.00	355.00	513	20230522	-42.30	285	20231005	3.86	513	-42.30	20230522	285	3.86	20231005	513	-42.30	20230522	285	3.86	20231005	0.00	N	021880	500	760 억		676716	N	N	0	N	00	N
116	20231010	140308	57	100.00	KOSDAQ		금융	N	N	N	N		N	297	-2	5	-0.67	38475518	128963	50.94	301	302	295	388	210	299	298.35	0.44	0	-182	319	308	299	288	279	314	294	761	89	500	200	1	1	152184408	452	-11.88	0.84	03	0.08	-25.00	355.00	513	20230522	-42.11	285	20231005	4.21	513	-42.11	20230522	285	4.21	20231005	513	-42.11	20230522	285	4.21	20231005	0.00	N	021880	500	760 억		676716	N	N	0	N	00	N
117	20231010	130307	57	100.00	KOSDAQ		금융	N	N	N	N		N	302	3	2	1.00	32208818	107914	42.62	301	302	295	388	210	299	298.47	0.44	0	-149	319	308	299	288	279	314	294	761	89	500	200	1	1	152184408	460	-12.08	0.85	03	0.07	-25.00	355.00	513	20230522	-41.13	285	20231005	5.96	513	-41.13	20230522	285	5.96	20231005	513	-41.13	20230522	285	5.96	20231005	0.00	N	021880	500	760 억		676716	N	N	0	N	00	N
118	20231010	120308	57	100.00	KOSDAQ		금융	N	N	N	N		N	300	1	2	0.33	23651734	79301	31.32	301	302	295	388	210	299	298.25	0.44	0	-555	319	308	299	288	279	314	294	761	89	500	200	1	1	152184408	457	-12.00	0.85	03	0.05	-25.00	355.00	513	20230522	-41.52	285	20231005	5.26	513	-41.52	20230522	285	5.26	20231005	513	-41.52	20230522	285	5.26	20231005	0.00	N	021880	500	760 억		676716	N	N	0	N	00	N
119	20231010	110301	57	100.00	KOSDAQ		금융	N	N	N	N		N	299	0	3	0.00	19690105	66047	26.09	301	302	295	388	210	299	298.12	0.44	0	-480	319	308	299	288	279	314	294	761	89	500	200	1	1	152184408	455	-11.96	0.84	03	0.04	-25.00	355.00	513	20230522	-41.72	285	20231005	4.91	513	-41.72	20230522	285	4.91	20231005	513	-41.72	20230522	285	4.91	20231005	0.00	N	021880	500	760 억		676716	N	N	0	N	00	N
120	20231010	100305	57	100.00	KOSDAQ		금융	N	N	N	N		N	298	-1	5	-0.33	7713356	25783	10.18	301	302	297	388	210	299	299.16	0.44	0	-77	319	308	299	288	279	314	294	761	89	500	200	1	1	152184408	454	-11.92	0.84	03	0.02	-25.00	355.00	513	20230522	-41.91	285	20231005	4.56	513	-41.91	20230522	285	4.56	20231005	513	-41.91	20230522	285	4.56	20231005	0.00	N	021880	500	760 억		676716	N	N	0	N	00	N
121	20231010	090307	57	100.00	KOSDAQ		금융	N	N	N	N		N	300	1	2	0.33	2030557	6748	2.67	301	302	300	388	210	299	300.91	0.44	0	-321	319	308	299	288	279	314	294	761	89	500	200	1	1	152184408	457	-12.00	0.85	03	0.00	-25.00	355.00	513	20230522	-41.52	285	20231005	5.26	513	-41.52	20230522	285	5.26	20231005	513	-41.52	20230522	285	5.26	20231005	0.00	N	021880	500	760 억		676716	N	N	0	N	00	N
122	20231006	160307	57	100.00	KOSDAQ		금융	N	N	N	N		N	299	9	2	3.10	75551247	252732	135.48	290	310	290	377	203	290	298.94	0.43	0	23389	298	293	289	284	280	296	287	761	87	500	190	1	1	152184408	455	-11.96	0.84	03	0.17	-25.00	355.00	513	20230522	-41.72	285	20231005	4.91	513	-41.72	20230522	285	4.91	20231005	513	-41.72	20230522	285	4.91	20231005	0.00	N	021880	500	760 억		654963	N	N	0	N	00	N
123	20231006	150303	57	100.00	KOSDAQ		금융	N	N	N	N		N	301	11	2	3.79	73411737	245591	131.65	290	310	290	377	203	290	298.92	0.43	0	22452	298	293	289	284	280	296	287	761	87	500	190	1	1	152184408	458	-12.04	0.85	03	0.16	-25.00	355.00	513	20230522	-41.33	285	20231005	5.61	513	-41.33	20230522	285	5.61	20231005	513	-41.33	20230522	285	5.61	20231005	0.00	N	021880	500	760 억		654963	N	N	0	N	00	N
124	20231006	140304	57	100.00	KOSDAQ		금융	N	N	N	N		N	301	11	2	3.79	71049575	237679	127.41	290	310	290	377	203	290	298.93	0.43	0	22168	298	293	289	284	280	296	287	761	87	500	190	1	1	152184408	458	-12.04	0.85	03	0.16	-25.00	355.00	513	20230522	-41.33	285	20231005	5.61	513	-41.33	20230522	285	5.61	20231005	513	-41.33	20230522	285	5.61	20231005	0.00	N	021880	500	760 억		654963	N	N	0	N	00	N
125	20231006	130302	57	100.00	KOSDAQ		금융	N	N	N	N		N	301	11	2	3.79	61208074	204715	109.74	290	310	290	377	203	290	298.99	0.43	0	21279	298	293	289	284	280	296	287	761	87	500	190	1	1	152184408	458	-12.04	0.85	03	0.13	-25.00	355.00	513	20230522	-41.33	285	20231005	5.61	513	-41.33	20230522	285	5.61	20231005	513	-41.33	20230522	285	5.61	20231005	0.00	N	021880	500	760 억		654963	N	N	0	N	00	N
126	20231006	120301	57	100.00	KOSDAQ		금융	N	N	N	N		N	299	9	2	3.10	53899856	180408	96.71	290	310	290	377	203	290	298.77	0.43	0	21318	298	293	289	284	280	296	287	761	87	500	190	1	1	152184408	455	-11.96	0.84	03	0.12	-25.00	355.00	513	20230522	-41.72	285	20231005	4.91	513	-41.72	20230522	285	4.91	20231005	513	-41.72	20230522	285	4.91	20231005	0.00	N	021880	500	760 억		654963	N	N	0	N	00	N
127	20231006	110258	57	100.00	KOSDAQ		금융	N	N	N	N		N	299	9	2	3.10	42569939	142465	76.37	290	310	290	377	203	290	298.81	0.43	0	21032	298	293	289	284	280	296	287	761	87	500	190	1	1	152184408	455	-11.96	0.84	03	0.09	-25.00	355.00	513	20230522	-41.72	285	20231005	4.91	513	-41.72	20230522	285	4.91	20231005	513	-41.72	20230522	285	4.91	20231005	0.00	N	021880	500	760 억		654963	N	N	0	N	00	N
128	20231006	100301	57	100.00	KOSDAQ		금융	N	N	N	N		N	304	14	2	4.83	20982171	69930	37.49	290	310	290	377	203	290	300.05	0.43	0	227	298	293	289	284	280	296	287	761	87	500	190	1	1	152184408	463	-12.16	0.86	03	0.05	-25.00	355.00	513	20230522	-40.74	285	20231005	6.67	513	-40.74	20230522	285	6.67	20231005	513	-40.74	20230522	285	6.67	20231005	0.00	N	021880	500	760 억		654963	N	N	0	N	00	N
129	20231006	090256	57	100.00	KOSDAQ		금융	N	N	N	N		N	290	0	3	0.00	498715	1708	0.92	290	295	290	377	203	290	291.99	0.43	0	725	298	293	289	284	280	296	287	761	87	500	190	1	1	152184408	441	-11.60	0.82	03	0.00	-25.00	355.00	513	20230522	-43.47	285	20231005	1.75	513	-43.47	20230522	285	1.75	20231005	513	-43.47	20230522	285	1.75	20231005	0.00	N	021880	500	760 억		654963	N	N	0	N	00	N