KissMeData/457630/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	161327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	11008260	5056	46.39	2165	2190	2165	2830	1530	2180	2177.27	0.95	0	2	2256	2217	2161	2122	2066	2237	2142	7	650	100	1520	5	1	7310000	160	0.00	0.00	12	0.07	0.00	0.00	2870	20230904	-23.87	2005	20230904	8.98	2870	-23.87	20230904	2005	8.98	20230904	2870	-23.87	20230904	2005	8.98	20230904	0.00	N	457630	100	7 억		69454	N	N	0	N	00	N
3	20231031	151340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	7695275	3533	32.42	2165	2190	2165	2830	1530	2180	2178.11	0.95	0	2	2256	2217	2161	2122	2066	2237	2142	7	650	100	1520	5	1	7310000	160	0.00	0.00	12	0.05	0.00	0.00	2870	20230904	-23.87	2005	20230904	8.98	2870	-23.87	20230904	2005	8.98	20230904	2870	-23.87	20230904	2005	8.98	20230904	0.00	N	457630	100	7 억		69454	N	N	0	N	00	N
4	20231031	141349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	7636320	3506	32.17	2165	2190	2165	2830	1530	2180	2178.07	0.95	0	3	2256	2217	2161	2122	2066	2237	2142	7	650	100	1520	5	1	7310000	160	0.00	0.00	12	0.05	0.00	0.00	2870	20230904	-23.87	2005	20230904	8.98	2870	-23.87	20230904	2005	8.98	20230904	2870	-23.87	20230904	2005	8.98	20230904	0.00	N	457630	100	7 억		69454	N	N	0	N	00	N
5	20231031	131338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	5300620	2434	22.33	2165	2190	2165	2830	1530	2180	2177.74	0.95	0	3	2256	2217	2161	2122	2066	2237	2142	7	650	100	1520	5	1	7310000	159	0.00	0.00	12	0.03	0.00	0.00	2870	20230904	-24.04	2005	20230904	8.73	2870	-24.04	20230904	2005	8.73	20230904	2870	-24.04	20230904	2005	8.73	20230904	0.00	N	457630	100	7 억		69454	N	N	0	N	00	N
6	20231031	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	4451840	2045	18.76	2165	2190	2165	2830	1530	2180	2176.94	0.95	0	3	2256	2217	2161	2122	2066	2237	2142	7	650	100	1520	5	1	7310000	160	0.00	0.00	12	0.03	0.00	0.00	2870	20230904	-23.69	2005	20230904	9.23	2870	-23.69	20230904	2005	9.23	20230904	2870	-23.69	20230904	2005	9.23	20230904	0.00	N	457630	100	7 억		69454	N	N	0	N	00	N
7	20231031	111412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	1556830	717	6.58	2165	2180	2165	2830	1530	2180	2171.31	0.95	0	3	2256	2217	2161	2122	2066	2237	2142	7	650	100	1520	5	1	7310000	159	0.00	0.00	12	0.01	0.00	0.00	2870	20230904	-24.04	2005	20230904	8.73	2870	-24.04	20230904	2005	8.73	20230904	2870	-24.04	20230904	2005	8.73	20230904	0.00	N	457630	100	7 억		69454	N	N	0	N	00	N
8	20231031	101347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	1367640	630	5.78	2165	2180	2165	2830	1530	2180	2170.86	0.95	0	3	2256	2217	2161	2122	2066	2237	2142	7	650	100	1520	5	1	7310000	159	0.00	0.00	12	0.01	0.00	0.00	2870	20230904	-24.04	2005	20230904	8.73	2870	-24.04	20230904	2005	8.73	20230904	2870	-24.04	20230904	2005	8.73	20230904	0.00	N	457630	100	7 억		69454	N	N	0	N	00	N
9	20231031	091350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	160535	74	0.68	2165	2180	2165	2830	1530	2180	2169.39	0.95	0	-7	2256	2217	2161	2122	2066	2237	2142	7	650	100	1520	5	1	7310000	159	0.00	0.00	12	0.00	0.00	0.00	2870	20230904	-24.04	2005	20230904	8.73	2870	-24.04	20230904	2005	8.73	20230904	2870	-24.04	20230904	2005	8.73	20230904	0.00	N	457630	100	7 억		69454	N	N	0	N	00	N
10	20231030	161321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	23740540	10898	79.34	2105	2200	2105	2830	1530	2180	2178.43	1.00	0	-3368	2216	2197	2181	2162	2146	2190	2155	7	650	100	1520	5	1	7310000	159	0.00	0.00	12	0.15	0.00	0.00	2870	20230904	-24.04	2005	20230904	8.73	2870	-24.04	20230904	2005	8.73	20230904	2870	-24.04	20230904	2005	8.73	20230904	0.00	N	457630	100	7 억		72822	N	N	0	N	00	N
11	20231030	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	23664480	10863	79.08	2105	2200	2105	2830	1530	2180	2178.45	1.00	0	-3367	2216	2197	2181	2162	2146	2190	2155	7	650	100	1520	5	1	7310000	159	0.00	0.00	12	0.15	0.00	0.00	2870	20230904	-24.04	2005	20230904	8.73	2870	-24.04	20230904	2005	8.73	20230904	2870	-24.04	20230904	2005	8.73	20230904	0.00	N	457630	100	7 억		72822	N	N	0	N	00	N
12	20231030	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	22171120	10175	74.08	2105	2200	2105	2830	1530	2180	2178.98	1.00	0	-3364	2216	2197	2181	2162	2146	2190	2155	7	650	100	1520	5	1	7310000	159	0.00	0.00	12	0.14	0.00	0.00	2870	20230904	-24.39	2005	20230904	8.23	2870	-24.39	20230904	2005	8.23	20230904	2870	-24.39	20230904	2005	8.23	20230904	0.00	N	457630	100	7 억		72822	N	N	0	N	00	N
13	20231030	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	13565570	6234	45.38	2105	2200	2105	2830	1530	2180	2176.06	1.00	0	-156	2216	2197	2181	2162	2146	2190	2155	7	650	100	1520	5	1	7310000	159	0.00	0.00	12	0.09	0.00	0.00	2870	20230904	-24.04	2005	20230904	8.73	2870	-24.04	20230904	2005	8.73	20230904	2870	-24.04	20230904	2005	8.73	20230904	0.00	N	457630	100	7 억		72822	N	N	0	N	00	N
14	20231030	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	12569980	5775	42.04	2105	2200	2105	2830	1530	2180	2176.62	1.00	0	-156	2216	2197	2181	2162	2146	2190	2155	7	650	100	1520	5	1	7310000	160	0.00	0.00	12	0.08	0.00	0.00	2870	20230904	-23.87	2005	20230904	8.98	2870	-23.87	20230904	2005	8.98	20230904	2870	-23.87	20230904	2005	8.98	20230904	0.00	N	457630	100	7 억		72822	N	N	0	N	00	N
15	20231030	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	12567795	5774	42.04	2105	2200	2105	2830	1530	2180	2176.62	1.00	0	-156	2216	2197	2181	2162	2146	2190	2155	7	650	100	1520	5	1	7310000	160	0.00	0.00	12	0.08	0.00	0.00	2870	20230904	-23.52	2005	20230904	9.48	2870	-23.52	20230904	2005	9.48	20230904	2870	-23.52	20230904	2005	9.48	20230904	0.00	N	457630	100	7 억		72822	N	N	0	N	00	N
16	20231030	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	20	2	0.92	9892130	4553	33.15	2105	2200	2105	2830	1530	2180	2172.66	1.00	0	-75	2216	2197	2181	2162	2146	2190	2155	7	650	100	1520	5	1	7310000	161	0.00	0.00	12	0.06	0.00	0.00	2870	20230904	-23.34	2005	20230904	9.73	2870	-23.34	20230904	2005	9.73	20230904	2870	-23.34	20230904	2005	9.73	20230904	0.00	N	457630	100	7 억		72822	N	N	0	N	00	N
17	20231030	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	734735	335	2.44	2105	2200	2105	2830	1530	2180	2193.24	1.00	0	-1	2216	2197	2181	2162	2146	2190	2155	7	650	100	1520	5	1	7310000	159	0.00	0.00	12	0.00	0.00	0.00	2870	20230904	-24.04	2005	20230904	8.73	2870	-24.04	20230904	2005	8.73	20230904	2870	-24.04	20230904	2005	8.73	20230904	0.00	N	457630	100	7 억		72822	N	N	0	N	00	N
18	20231027	161135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	29877595	13736	53.54	2200	2200	2165	2830	1530	2180	2175.13	1.00	0	-116	2200	2190	2180	2170	2160	2185	2165	7	650	100	1520	5	1	7310000	159	0.00	0.00	12	0.19	0.00	0.00	2870	20230904	-24.04	2005	20230904	8.73	2870	-24.04	20230904	2005	8.73	20230904	2870	-24.04	20230904	2005	8.73	20230904	0.00	N	457630	100	7 억		72938	N	N	0	N	00	N
19	20231027	151240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	28801795	13243	51.62	2200	2200	2165	2830	1530	2180	2174.87	1.00	0	-116	2200	2190	2180	2170	2160	2185	2165	7	650	100	1520	5	1	7310000	160	0.00	0.00	12	0.18	0.00	0.00	2870	20230904	-23.69	2005	20230904	9.23	2870	-23.69	20230904	2005	9.23	20230904	2870	-23.69	20230904	2005	9.23	20230904	0.00	N	457630	100	7 억		72938	N	N	0	N	00	N
20	20231027	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	24413495	11235	43.79	2200	2200	2165	2830	1530	2180	2172.99	1.00	0	-111	2200	2190	2180	2170	2160	2185	2165	7	650	100	1520	5	1	7310000	160	0.00	0.00	12	0.15	0.00	0.00	2870	20230904	-23.69	2005	20230904	9.23	2870	-23.69	20230904	2005	9.23	20230904	2870	-23.69	20230904	2005	9.23	20230904	0.00	N	457630	100	7 억		72938	N	N	0	N	00	N
21	20231027	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	23399950	10770	41.98	2200	2200	2165	2830	1530	2180	2172.70	1.00	0	-111	2200	2190	2180	2170	2160	2185	2165	7	650	100	1520	5	1	7310000	159	0.00	0.00	12	0.15	0.00	0.00	2870	20230904	-24.04	2005	20230904	8.73	2870	-24.04	20230904	2005	8.73	20230904	2870	-24.04	20230904	2005	8.73	20230904	0.00	N	457630	100	7 억		72938	N	N	0	N	00	N
22	20231027	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	12264545	5648	22.02	2200	2200	2165	2830	1530	2180	2171.48	1.00	0	-111	2200	2190	2180	2170	2160	2185	2165	7	650	100	1520	5	1	7310000	159	0.00	0.00	12	0.08	0.00	0.00	2870	20230904	-24.04	2005	20230904	8.73	2870	-24.04	20230904	2005	8.73	20230904	2870	-24.04	20230904	2005	8.73	20230904	0.00	N	457630	100	7 억		72938	N	N	0	N	00	N
23	20231027	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	10359140	4772	18.60	2200	2200	2165	2830	1530	2180	2170.82	1.00	0	-111	2200	2190	2180	2170	2160	2185	2165	7	650	100	1520	5	1	7310000	159	0.00	0.00	12	0.07	0.00	0.00	2870	20230904	-24.04	2005	20230904	8.73	2870	-24.04	20230904	2005	8.73	20230904	2870	-24.04	20230904	2005	8.73	20230904	0.00	N	457630	100	7 억		72938	N	N	0	N	00	N
24	20231027	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	8539960	3935	15.34	2200	2200	2165	2830	1530	2180	2170.26	1.00	0	-111	2200	2190	2180	2170	2160	2185	2165	7	650	100	1520	5	1	7310000	159	0.00	0.00	12	0.05	0.00	0.00	2870	20230904	-24.22	2005	20230904	8.48	2870	-24.22	20230904	2005	8.48	20230904	2870	-24.22	20230904	2005	8.48	20230904	0.00	N	457630	100	7 억		72938	N	N	0	N	00	N
25	20231027	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	2281495	1051	4.10	2200	2200	2165	2830	1530	2180	2170.78	1.00	0	-5	2200	2190	2180	2170	2160	2185	2165	7	650	100	1520	5	1	7310000	160	0.00	0.00	12	0.01	0.00	0.00	2870	20230904	-23.52	2005	20230904	9.48	2870	-23.52	20230904	2005	9.48	20230904	2870	-23.52	20230904	2005	9.48	20230904	0.00	N	457630	100	7 억		72938	N	N	0	N	00	N
26	20231026	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	55855505	25654	62.02	2185	2190	2170	2845	1535	2190	2177.26	1.00	0	-1283	2216	2202	2186	2172	2156	2195	2165	7	655	100	1530	5	1	7310000	159	0.00	0.00	12	0.35	0.00	0.00	2870	20230904	-24.04	2005	20230904	8.73	2870	-24.04	20230904	2005	8.73	20230904	2870	-24.04	20230904	2005	8.73	20230904	0.00	N	457630	100	7 억		73147	N	N	0	N	00	N
27	20231026	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	55746505	25604	61.90	2185	2190	2170	2845	1535	2190	2177.26	1.00	0	-1283	2216	2202	2186	2172	2156	2195	2165	7	655	100	1530	5	1	7310000	159	0.00	0.00	12	0.35	0.00	0.00	2870	20230904	-24.04	2005	20230904	8.73	2870	-24.04	20230904	2005	8.73	20230904	2870	-24.04	20230904	2005	8.73	20230904	0.00	N	457630	100	7 억		73147	N	N	0	N	00	N
28	20231026	141222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	44961550	20657	49.94	2185	2185	2170	2845	1535	2190	2176.58	1.00	0	-1124	2216	2202	2186	2172	2156	2195	2165	7	655	100	1530	5	1	7310000	160	0.00	0.00	12	0.28	0.00	0.00	2870	20230904	-23.87	2005	20230904	8.98	2870	-23.87	20230904	2005	8.98	20230904	2870	-23.87	20230904	2005	8.98	20230904	0.00	N	457630	100	7 억		73147	N	N	0	N	00	N
29	20231026	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	42870655	19696	47.62	2185	2185	2170	2845	1535	2190	2176.62	1.00	0	-931	2216	2202	2186	2172	2156	2195	2165	7	655	100	1530	5	1	7310000	159	0.00	0.00	12	0.27	0.00	0.00	2870	20230904	-24.22	2005	20230904	8.48	2870	-24.22	20230904	2005	8.48	20230904	2870	-24.22	20230904	2005	8.48	20230904	0.00	N	457630	100	7 억		73147	N	N	0	N	00	N
30	20231026	121213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	35795960	16448	39.76	2185	2185	2170	2845	1535	2190	2176.31	1.00	0	-738	2216	2202	2186	2172	2156	2195	2165	7	655	100	1530	5	1	7310000	159	0.00	0.00	12	0.23	0.00	0.00	2870	20230904	-24.04	2005	20230904	8.73	2870	-24.04	20230904	2005	8.73	20230904	2870	-24.04	20230904	2005	8.73	20230904	0.00	N	457630	100	7 억		73147	N	N	0	N	00	N
31	20231026	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	30884395	14195	34.32	2185	2185	2170	2845	1535	2190	2175.72	1.00	0	-555	2216	2202	2186	2172	2156	2195	2165	7	655	100	1530	5	1	7310000	159	0.00	0.00	12	0.19	0.00	0.00	2870	20230904	-24.04	2005	20230904	8.73	2870	-24.04	20230904	2005	8.73	20230904	2870	-24.04	20230904	2005	8.73	20230904	0.00	N	457630	100	7 억		73147	N	N	0	N	00	N
32	20231026	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	25839530	11878	28.72	2185	2185	2170	2845	1535	2190	2175.41	1.00	0	-368	2216	2202	2186	2172	2156	2195	2165	7	655	100	1530	5	1	7310000	159	0.00	0.00	12	0.16	0.00	0.00	2870	20230904	-24.22	2005	20230904	8.48	2870	-24.22	20230904	2005	8.48	20230904	2870	-24.22	20230904	2005	8.48	20230904	0.00	N	457630	100	7 억		73147	N	N	0	N	00	N
33	20231026	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	4370	2	0.00	2185	2185	2185	2845	1535	2190	2185.00	1.00	0	0	2216	2202	2186	2172	2156	2195	2165	7	655	100	1530	5	1	7310000	160	0.00	0.00	12	0.00	0.00	0.00	2870	20230904	-23.87	2005	20230904	8.98	2870	-23.87	20230904	2005	8.98	20230904	2870	-23.87	20230904	2005	8.98	20230904	0.00	N	457630	100	7 억		73147	N	N	0	N	00	N
34	20231025	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	90705265	41314	192.16	2195	2200	2170	2850	1540	2195	2195.51	1.00	0	0	2215	2205	2190	2180	2165	2210	2185	7	655	100	1530	5	1	7310000	160	0.00	0.00	12	0.57	0.00	0.00	2870	20230904	-23.69	2005	20230904	9.23	2870	-23.69	20230904	2005	9.23	20230904	2870	-23.69	20230904	2005	9.23	20230904	0.00	N	457630	100	7 억		73147	N	N	0	N	00	N
35	20231025	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	73044880	33286	154.82	2195	2200	2170	2850	1540	2195	2194.46	1.00	0	0	2215	2205	2190	2180	2165	2210	2185	7	655	100	1530	5	1	7310000	161	0.00	0.00	12	0.46	0.00	0.00	2870	20230904	-23.34	2005	20230904	9.73	2870	-23.34	20230904	2005	9.73	20230904	2870	-23.34	20230904	2005	9.73	20230904	0.00	N	457630	100	7 억		73147	N	N	0	N	00	N
36	20231025	141217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	20017075	9154	42.58	2195	2195	2170	2850	1540	2195	2186.70	1.00	0	0	2215	2205	2190	2180	2165	2210	2185	7	655	100	1530	5	1	7310000	160	0.00	0.00	12	0.13	0.00	0.00	2870	20230904	-23.52	2005	20230904	9.48	2870	-23.52	20230904	2005	9.48	20230904	2870	-23.52	20230904	2005	9.48	20230904	0.00	N	457630	100	7 억		73147	N	N	0	N	00	N
37	20231025	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	12452620	5698	26.50	2195	2195	2170	2850	1540	2195	2185.44	1.00	0	0	2215	2205	2190	2180	2165	2210	2185	7	655	100	1530	5	1	7310000	160	0.00	0.00	12	0.08	0.00	0.00	2870	20230904	-23.52	2005	20230904	9.48	2870	-23.52	20230904	2005	9.48	20230904	2870	-23.52	20230904	2005	9.48	20230904	0.00	N	457630	100	7 억		73147	N	N	0	N	00	N
38	20231025	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	10685235	4891	22.75	2195	2195	2170	2850	1540	2195	2184.67	1.00	0	0	2215	2205	2190	2180	2165	2210	2185	7	655	100	1530	5	1	7310000	160	0.00	0.00	12	0.07	0.00	0.00	2870	20230904	-23.52	2005	20230904	9.48	2870	-23.52	20230904	2005	9.48	20230904	2870	-23.52	20230904	2005	9.48	20230904	0.00	N	457630	100	7 억		73147	N	N	0	N	00	N
39	20231025	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	5674460	2599	12.09	2195	2195	2170	2850	1540	2195	2183.32	1.00	0	0	2215	2205	2190	2180	2165	2210	2185	7	655	100	1530	5	1	7310000	160	0.00	0.00	12	0.04	0.00	0.00	2870	20230904	-23.69	2005	20230904	9.23	2870	-23.69	20230904	2005	9.23	20230904	2870	-23.69	20230904	2005	9.23	20230904	0.00	N	457630	100	7 억		73147	N	N	0	N	00	N
40	20231025	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	5085470	2330	10.84	2195	2195	2170	2850	1540	2195	2182.61	1.00	0	0	2215	2205	2190	2180	2165	2210	2185	7	655	100	1530	5	1	7310000	160	0.00	0.00	12	0.03	0.00	0.00	2870	20230904	-23.69	2005	20230904	9.23	2870	-23.69	20230904	2005	9.23	20230904	2870	-23.69	20230904	2005	9.23	20230904	0.00	N	457630	100	7 억		73147	N	N	0	N	00	N
41	20231025	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	263065	121	0.56	2195	2195	2170	2850	1540	2195	2174.09	1.00	0	0	2215	2205	2190	2180	2165	2210	2185	7	655	100	1530	5	1	7310000	160	0.00	0.00	12	0.00	0.00	0.00	2870	20230904	-23.69	2005	20230904	9.23	2870	-23.69	20230904	2005	9.23	20230904	2870	-23.69	20230904	2005	9.23	20230904	0.00	N	457630	100	7 억		73147	N	N	0	N	00	N
42	20231024	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	47068745	21500	80.11	2180	2200	2175	2850	1540	2195	2189.24	1.07	0	-4966	2218	2206	2188	2176	2158	2212	2182	7	655	100	1530	5	1	7310000	160	0.00	0.00	12	0.29	0.00	0.00	2870	20230904	-23.52	2005	20230904	9.48	2870	-23.52	20230904	2005	9.48	20230904	2870	-23.52	20230904	2005	9.48	20230904	0.00	N	457630	100	7 억		78113	N	N	0	N	00	N
43	20231024	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	45998045	21010	78.29	2180	2200	2175	2850	1540	2195	2189.34	1.07	0	-4487	2218	2206	2188	2176	2158	2212	2182	7	655	100	1530	5	1	7310000	160	0.00	0.00	12	0.29	0.00	0.00	2870	20230904	-23.52	2005	20230904	9.48	2870	-23.52	20230904	2005	9.48	20230904	2870	-23.52	20230904	2005	9.48	20230904	0.00	N	457630	100	7 억		78113	N	N	0	N	00	N
44	20231024	141151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	40332060	18425	68.66	2180	2200	2175	2850	1540	2195	2188.99	1.07	0	-2952	2218	2206	2188	2176	2158	2212	2182	7	655	100	1530	5	1	7310000	160	0.00	0.00	12	0.25	0.00	0.00	2870	20230904	-23.69	2005	20230904	9.23	2870	-23.69	20230904	2005	9.23	20230904	2870	-23.69	20230904	2005	9.23	20230904	0.00	N	457630	100	7 억		78113	N	N	0	N	00	N
45	20231024	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	39742950	18156	67.65	2180	2200	2175	2850	1540	2195	2188.97	1.07	0	-2952	2218	2206	2188	2176	2158	2212	2182	7	655	100	1530	5	1	7310000	160	0.00	0.00	12	0.25	0.00	0.00	2870	20230904	-23.69	2005	20230904	9.23	2870	-23.69	20230904	2005	9.23	20230904	2870	-23.69	20230904	2005	9.23	20230904	0.00	N	457630	100	7 억		78113	N	N	0	N	00	N
46	20231024	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	22043560	10084	37.57	2180	2200	2175	2850	1540	2195	2185.99	1.07	0	0	2218	2206	2188	2176	2158	2212	2182	7	655	100	1530	5	1	7310000	161	0.00	0.00	12	0.14	0.00	0.00	2870	20230904	-23.34	2005	20230904	9.73	2870	-23.34	20230904	2005	9.73	20230904	2870	-23.34	20230904	2005	9.73	20230904	0.00	N	457630	100	7 억		78113	N	N	0	N	00	N
47	20231024	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	8360650	3835	14.29	2180	2195	2175	2850	1540	2195	2180.09	1.07	0	0	2218	2206	2188	2176	2158	2212	2182	7	655	100	1530	5	1	7310000	160	0.00	0.00	12	0.05	0.00	0.00	2870	20230904	-23.69	2005	20230904	9.23	2870	-23.69	20230904	2005	9.23	20230904	2870	-23.69	20230904	2005	9.23	20230904	0.00	N	457630	100	7 억		78113	N	N	0	N	00	N
48	20231024	101153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	6510685	2987	11.13	2180	2195	2175	2850	1540	2195	2179.67	1.07	0	0	2218	2206	2188	2176	2158	2212	2182	7	655	100	1530	5	1	7310000	160	0.00	0.00	12	0.04	0.00	0.00	2870	20230904	-23.52	2005	20230904	9.48	2870	-23.52	20230904	2005	9.48	20230904	2870	-23.52	20230904	2005	9.48	20230904	0.00	N	457630	100	7 억		78113	N	N	0	N	00	N
49	20231024	091201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	6085060	2792	10.40	2180	2180	2175	2850	1540	2195	2179.46	1.07	0	0	2218	2206	2188	2176	2158	2212	2182	7	655	100	1530	5	1	7310000	159	0.00	0.00	12	0.04	0.00	0.00	2870	20230904	-24.04	2005	20230904	8.73	2870	-24.04	20230904	2005	8.73	20230904	2870	-24.04	20230904	2005	8.73	20230904	0.00	N	457630	100	7 억		78113	N	N	0	N	00	N
50	20231023	161142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	58412730	26687	56.93	2190	2200	2170	2845	1535	2190	2188.81	1.17	0	-7099	2223	2206	2178	2161	2133	2192	2147	7	655	100	1530	5	1	7310000	160	0.00	0.00	12	0.37	0.00	0.00	2870	20230904	-23.52	2005	20230904	9.48	2870	-23.52	20230904	2005	9.48	20230904	2870	-23.52	20230904	2005	9.48	20230904	0.00	N	457630	100	7 억		85212	N	N	0	N	00	N
51	20231023	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	58358055	26662	56.88	2190	2200	2170	2845	1535	2190	2188.81	1.17	0	-7099	2223	2206	2178	2161	2133	2192	2147	7	655	100	1530	5	1	7310000	160	0.00	0.00	12	0.36	0.00	0.00	2870	20230904	-23.87	2005	20230904	8.98	2870	-23.87	20230904	2005	8.98	20230904	2870	-23.87	20230904	2005	8.98	20230904	0.00	N	457630	100	7 억		85212	N	N	0	N	00	N
52	20231023	141146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	53167045	24293	51.83	2190	2200	2170	2845	1535	2190	2188.57	1.17	0	-7099	2223	2206	2178	2161	2133	2192	2147	7	655	100	1530	5	1	7310000	160	0.00	0.00	12	0.33	0.00	0.00	2870	20230904	-23.69	2005	20230904	9.23	2870	-23.69	20230904	2005	9.23	20230904	2870	-23.69	20230904	2005	9.23	20230904	0.00	N	457630	100	7 억		85212	N	N	0	N	00	N
53	20231023	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	50857555	23235	49.57	2190	2200	2170	2845	1535	2190	2188.83	1.17	0	-7099	2223	2206	2178	2161	2133	2192	2147	7	655	100	1530	5	1	7310000	159	0.00	0.00	12	0.32	0.00	0.00	2870	20230904	-24.04	2005	20230904	8.73	2870	-24.04	20230904	2005	8.73	20230904	2870	-24.04	20230904	2005	8.73	20230904	0.00	N	457630	100	7 억		85212	N	N	0	N	00	N
54	20231023	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	49826835	22763	48.56	2190	2200	2170	2845	1535	2190	2188.94	1.17	0	-7099	2223	2206	2178	2161	2133	2192	2147	7	655	100	1530	5	1	7310000	159	0.00	0.00	12	0.31	0.00	0.00	2870	20230904	-24.04	2005	20230904	8.73	2870	-24.04	20230904	2005	8.73	20230904	2870	-24.04	20230904	2005	8.73	20230904	0.00	N	457630	100	7 억		85212	N	N	0	N	00	N
55	20231023	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	34541960	15774	33.65	2190	2200	2170	2845	1535	2190	2189.80	1.17	0	-5579	2223	2206	2178	2161	2133	2192	2147	7	655	100	1530	5	1	7310000	160	0.00	0.00	12	0.22	0.00	0.00	2870	20230904	-23.87	2005	20230904	8.98	2870	-23.87	20230904	2005	8.98	20230904	2870	-23.87	20230904	2005	8.98	20230904	0.00	N	457630	100	7 억		85212	N	N	0	N	00	N
56	20231023	101132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	34498305	15754	33.61	2190	2200	2170	2845	1535	2190	2189.81	1.17	0	-5579	2223	2206	2178	2161	2133	2192	2147	7	655	100	1530	5	1	7310000	160	0.00	0.00	12	0.22	0.00	0.00	2870	20230904	-23.69	2005	20230904	9.23	2870	-23.69	20230904	2005	9.23	20230904	2870	-23.69	20230904	2005	9.23	20230904	0.00	N	457630	100	7 억		85212	N	N	0	N	00	N
57	20231023	091154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	29676725	13551	28.91	2190	2200	2190	2845	1535	2190	2190.00	1.17	0	-5597	2223	2206	2178	2161	2133	2192	2147	7	655	100	1530	5	1	7310000	160	0.00	0.00	12	0.19	0.00	0.00	2870	20230904	-23.52	2005	20230904	9.48	2870	-23.52	20230904	2005	9.48	20230904	2870	-23.52	20230904	2005	9.48	20230904	0.00	N	457630	100	7 억		85212	N	N	0	N	00	N
58	20231020	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	101701365	46873	271.60	2195	2195	2150	2850	1540	2195	2169.72	1.29	0	-8830	2231	2212	2186	2167	2141	2200	2155	7	655	100	1530	5	1	7310000	160	0.00	0.00	12	0.64	0.00	0.00	2870	20230904	-23.69	2005	20230904	9.23	2870	-23.69	20230904	2005	9.23	20230904	2870	-23.69	20230904	2005	9.23	20230904	0.00	N	457630	100	7 억		94042	N	N	0	N	00	N
59	20231020	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	99629650	45922	266.09	2195	2195	2150	2850	1540	2195	2169.54	1.29	0	-8830	2231	2212	2186	2167	2141	2200	2155	7	655	100	1530	5	1	7310000	159	0.00	0.00	12	0.63	0.00	0.00	2870	20230904	-24.04	2005	20230904	8.73	2870	-24.04	20230904	2005	8.73	20230904	2870	-24.04	20230904	2005	8.73	20230904	0.00	N	457630	100	7 억		94042	N	N	0	N	00	N
60	20231020	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	85266955	39334	227.92	2195	2195	2150	2850	1540	2195	2167.77	1.29	0	-8830	2231	2212	2186	2167	2141	2200	2155	7	655	100	1530	5	1	7310000	159	0.00	0.00	12	0.54	0.00	0.00	2870	20230904	-24.04	2005	20230904	8.73	2870	-24.04	20230904	2005	8.73	20230904	2870	-24.04	20230904	2005	8.73	20230904	0.00	N	457630	100	7 억		94042	N	N	0	N	00	N
61	20231020	131116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	77020175	35558	206.04	2195	2195	2150	2850	1540	2195	2166.04	1.29	0	-8830	2231	2212	2186	2167	2141	2200	2155	7	655	100	1530	5	1	7310000	159	0.00	0.00	12	0.49	0.00	0.00	2870	20230904	-24.04	2005	20230904	8.73	2870	-24.04	20230904	2005	8.73	20230904	2870	-24.04	20230904	2005	8.73	20230904	0.00	N	457630	100	7 억		94042	N	N	0	N	00	N
62	20231020	121128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-35	5	-1.59	71040370	32805	190.09	2195	2195	2150	2850	1540	2195	2165.53	1.29	0	-8830	2231	2212	2186	2167	2141	2200	2155	7	655	100	1530	5	1	7310000	158	0.00	0.00	12	0.45	0.00	0.00	2870	20230904	-24.74	2005	20230904	7.73	2870	-24.74	20230904	2005	7.73	20230904	2870	-24.74	20230904	2005	7.73	20230904	0.00	N	457630	100	7 억		94042	N	N	0	N	00	N
63	20231020	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-35	5	-1.59	61959720	28601	165.73	2195	2195	2150	2850	1540	2195	2166.35	1.29	0	-8339	2231	2212	2186	2167	2141	2200	2155	7	655	100	1530	5	1	7310000	158	0.00	0.00	12	0.39	0.00	0.00	2870	20230904	-24.74	2005	20230904	7.73	2870	-24.74	20230904	2005	7.73	20230904	2870	-24.74	20230904	2005	7.73	20230904	0.00	N	457630	100	7 억		94042	N	N	0	N	00	N
64	20231020	101130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-35	5	-1.59	53204855	24548	142.24	2195	2195	2150	2850	1540	2195	2167.38	1.29	0	-6762	2231	2212	2186	2167	2141	2200	2155	7	655	100	1530	5	1	7310000	158	0.00	0.00	12	0.34	0.00	0.00	2870	20230904	-24.74	2005	20230904	7.73	2870	-24.74	20230904	2005	7.73	20230904	2870	-24.74	20230904	2005	7.73	20230904	0.00	N	457630	100	7 억		94042	N	N	0	N	00	N
65	20231020	091127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	4258680	1944	11.26	2195	2195	2180	2850	1540	2195	2190.68	1.29	0	-731	2231	2212	2186	2167	2141	2200	2155	7	655	100	1530	5	1	7310000	160	0.00	0.00	12	0.03	0.00	0.00	2870	20230904	-23.69	2005	20230904	9.23	2870	-23.69	20230904	2005	9.23	20230904	2870	-23.69	20230904	2005	9.23	20230904	0.00	N	457630	100	7 억		94042	N	N	0	N	00	N
66	20231019	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	37644835	17258	41.60	2205	2205	2160	2830	1530	2180	2181.30	1.31	0	-1401	2260	2220	2185	2145	2110	2240	2165	7	650	100	1520	5	1	7310000	160	0.00	0.00	12	0.24	0.00	0.00	2870	20230904	-23.52	2005	20230904	9.48	2870	-23.52	20230904	2005	9.48	20230904	2870	-23.52	20230904	2005	9.48	20230904	0.00	N	457630	100	7 억		95443	N	N	0	N	00	N
67	20231019	151113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	33990160	15593	37.59	2205	2205	2160	2830	1530	2180	2179.83	1.31	0	-1401	2260	2220	2185	2145	2110	2240	2165	7	650	100	1520	5	1	7310000	160	0.00	0.00	12	0.21	0.00	0.00	2870	20230904	-23.69	2005	20230904	9.23	2870	-23.69	20230904	2005	9.23	20230904	2870	-23.69	20230904	2005	9.23	20230904	0.00	N	457630	100	7 억		95443	N	N	0	N	00	N
68	20231019	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	30603210	14040	33.84	2205	2205	2160	2830	1530	2180	2179.72	1.31	0	-1401	2260	2220	2185	2145	2110	2240	2165	7	650	100	1520	5	1	7310000	160	0.00	0.00	12	0.19	0.00	0.00	2870	20230904	-23.87	2005	20230904	8.98	2870	-23.87	20230904	2005	8.98	20230904	2870	-23.87	20230904	2005	8.98	20230904	0.00	N	457630	100	7 억		95443	N	N	0	N	00	N
69	20231019	131120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	17070875	7833	18.88	2205	2205	2160	2830	1530	2180	2179.35	1.31	0	-710	2260	2220	2185	2145	2110	2240	2165	7	650	100	1520	5	1	7310000	160	0.00	0.00	12	0.11	0.00	0.00	2870	20230904	-23.69	2005	20230904	9.23	2870	-23.69	20230904	2005	9.23	20230904	2870	-23.69	20230904	2005	9.23	20230904	0.00	N	457630	100	7 억		95443	N	N	0	N	00	N
70	20231019	121128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	13683565	6282	15.14	2205	2205	2160	2830	1530	2180	2178.22	1.31	0	-691	2260	2220	2185	2145	2110	2240	2165	7	650	100	1520	5	1	7310000	160	0.00	0.00	12	0.09	0.00	0.00	2870	20230904	-23.52	2005	20230904	9.48	2870	-23.52	20230904	2005	9.48	20230904	2870	-23.52	20230904	2005	9.48	20230904	0.00	N	457630	100	7 억		95443	N	N	0	N	00	N
71	20231019	111120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	20	2	0.92	13510700	6203	14.95	2205	2205	2160	2830	1530	2180	2178.09	1.31	0	-691	2260	2220	2185	2145	2110	2240	2165	7	650	100	1520	5	1	7310000	161	0.00	0.00	12	0.08	0.00	0.00	2870	20230904	-23.34	2005	20230904	9.73	2870	-23.34	20230904	2005	9.73	20230904	2870	-23.34	20230904	2005	9.73	20230904	0.00	N	457630	100	7 억		95443	N	N	0	N	00	N
72	20231019	101116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	8764675	4036	9.73	2205	2205	2160	2830	1530	2180	2171.62	1.31	0	-7	2260	2220	2185	2145	2110	2240	2165	7	650	100	1520	5	1	7310000	160	0.00	0.00	12	0.06	0.00	0.00	2870	20230904	-23.52	2005	20230904	9.48	2870	-23.52	20230904	2005	9.48	20230904	2870	-23.52	20230904	2005	9.48	20230904	0.00	N	457630	100	7 억		95443	N	N	0	N	00	N
73	20231019	091123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	67930	31	0.07	2205	2205	2180	2830	1530	2180	2191.29	1.31	0	-1	2260	2220	2185	2145	2110	2240	2165	7	650	100	1520	5	1	7310000	159	0.00	0.00	12	0.00	0.00	0.00	2870	20230904	-24.04	2005	20230904	8.73	2870	-24.04	20230904	2005	8.73	20230904	2870	-24.04	20230904	2005	8.73	20230904	0.00	N	457630	100	7 억		95443	N	N	0	N	00	N
74	20231018	161129	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	-20	5	-0.91	90653380	41485	17.37	2150	2225	2150	2860	1540	2200	2185.21	1.35	0	-19552	2250	2225	2190	2165	2130	2237	2177	7	660	100	1540	5	1	7310000	159	0.00	0.00	12	0.57	0.00	0.00	2870	20230904	-24.04	2005	20230904	8.73	2870	-24.04	20230904	2005	8.73	20230904	2870	-24.04	20230904	2005	8.73	20230904	0.00	N	457630	100	7 억		98799	N	N	0	N	00	N
75	20231018	151120	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	-25	5	-1.14	78024640	35692	14.94	2150	2225	2150	2860	1540	2200	2186.05	1.35	0	-13769	2250	2225	2190	2165	2130	2237	2177	7	660	100	1540	5	1	7310000	159	0.00	0.00	12	0.49	0.00	0.00	2870	20230904	-24.22	2005	20230904	8.48	2870	-24.22	20230904	2005	8.48	20230904	2870	-24.22	20230904	2005	8.48	20230904	0.00	N	457630	100	7 억		98799	N	N	0	N	00	N
76	20231018	141103	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	-5	5	-0.23	28669730	13117	5.49	2150	2225	2150	2860	1540	2200	2185.69	1.35	0	-153	2250	2225	2190	2165	2130	2237	2177	7	660	100	1540	5	1	7310000	160	0.00	0.00	12	0.18	0.00	0.00	2870	20230904	-23.52	2005	20230904	9.48	2870	-23.52	20230904	2005	9.48	20230904	2870	-23.52	20230904	2005	9.48	20230904	0.00	N	457630	100	7 억		98799	N	N	0	N	00	N
77	20231018	131100	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	-10	5	-0.45	27533020	12598	5.27	2150	2225	2150	2860	1540	2200	2185.51	1.35	0	-153	2250	2225	2190	2165	2130	2237	2177	7	660	100	1540	5	1	7310000	160	0.00	0.00	12	0.17	0.00	0.00	2870	20230904	-23.69	2005	20230904	9.23	2870	-23.69	20230904	2005	9.23	20230904	2870	-23.69	20230904	2005	9.23	20230904	0.00	N	457630	100	7 억		98799	N	N	0	N	00	N
78	20231018	121120	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	-10	5	-0.45	26589285	12168	5.09	2150	2225	2150	2860	1540	2200	2185.18	1.35	0	-152	2250	2225	2190	2165	2130	2237	2177	7	660	100	1540	5	1	7310000	160	0.00	0.00	12	0.17	0.00	0.00	2870	20230904	-23.69	2005	20230904	9.23	2870	-23.69	20230904	2005	9.23	20230904	2870	-23.69	20230904	2005	9.23	20230904	0.00	N	457630	100	7 억		98799	N	N	0	N	00	N
79	20231018	111111	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	-5	5	-0.23	16396355	7524	3.15	2150	2225	2150	2860	1540	2200	2179.21	1.35	0	-151	2250	2225	2190	2165	2130	2237	2177	7	660	100	1540	5	1	7310000	160	0.00	0.00	12	0.10	0.00	0.00	2870	20230904	-23.52	2005	20230904	9.48	2870	-23.52	20230904	2005	9.48	20230904	2870	-23.52	20230904	2005	9.48	20230904	0.00	N	457630	100	7 억		98799	N	N	0	N	00	N
80	20231018	101124	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	-5	5	-0.23	14661435	6733	2.82	2150	2225	2150	2860	1540	2200	2177.55	1.35	0	-104	2250	2225	2190	2165	2130	2237	2177	7	660	100	1540	5	1	7310000	160	0.00	0.00	12	0.09	0.00	0.00	2870	20230904	-23.52	2005	20230904	9.48	2870	-23.52	20230904	2005	9.48	20230904	2870	-23.52	20230904	2005	9.48	20230904	0.00	N	457630	100	7 억		98799	N	N	0	N	00	N
81	20231018	091104	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	-10	5	-0.45	8008805	3695	1.55	2150	2225	2150	2860	1540	2200	2167.47	1.35	0	0	2250	2225	2190	2165	2130	2237	2177	7	660	100	1540	5	1	7310000	160	0.00	0.00	12	0.05	0.00	0.00	2870	20230904	-23.69	2005	20230904	9.23	2870	-23.69	20230904	2005	9.23	20230904	2870	-23.69	20230904	2005	9.23	20230904	0.00	N	457630	100	7 억		98799	N	N	0	N	00	N
82	20231017	161108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	40	2	1.85	525169215	238824	748.99	2175	2215	2155	2805	1515	2160	2198.98	0.57	0	29790	2196	2177	2146	2127	2096	2187	2137	7	645	100	1510	5	1	7310000	161	0.00	0.00	12	3.27	0.00	0.00	2870	20230904	-23.34	2005	20230904	9.73	2870	-23.34	20230904	2005	9.73	20230904	2870	-23.34	20230904	2005	9.73	20230904	0.00	N	457630	100	7 억		41351	N	N	0	N	00	N
83	20231017	151117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	40	2	1.85	515538080	234446	735.26	2175	2215	2155	2805	1515	2160	2198.96	0.57	0	29790	2196	2177	2146	2127	2096	2187	2137	7	645	100	1510	5	1	7310000	161	0.00	0.00	12	3.21	0.00	0.00	2870	20230904	-23.34	2005	20230904	9.73	2870	-23.34	20230904	2005	9.73	20230904	2870	-23.34	20230904	2005	9.73	20230904	0.00	N	457630	100	7 억		41351	N	N	0	N	00	N
84	20231017	141118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	40	2	1.85	346694140	157786	494.84	2175	2200	2155	2805	1515	2160	2197.24	0.57	0	7896	2196	2177	2146	2127	2096	2187	2137	7	645	100	1510	5	1	7310000	161	0.00	0.00	12	2.16	0.00	0.00	2870	20230904	-23.34	2005	20230904	9.73	2870	-23.34	20230904	2005	9.73	20230904	2870	-23.34	20230904	2005	9.73	20230904	0.00	N	457630	100	7 억		41351	N	N	0	N	00	N
85	20231017	131110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	40	2	1.85	277383150	126276	396.02	2175	2200	2155	2805	1515	2160	2196.64	0.57	0	-1706	2196	2177	2146	2127	2096	2187	2137	7	645	100	1510	5	1	7310000	161	0.00	0.00	12	1.73	0.00	0.00	2870	20230904	-23.34	2005	20230904	9.73	2870	-23.34	20230904	2005	9.73	20230904	2870	-23.34	20230904	2005	9.73	20230904	0.00	N	457630	100	7 억		41351	N	N	0	N	00	N
86	20231017	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	30	2	1.39	273317370	124423	390.21	2175	2200	2155	2805	1515	2160	2196.68	0.57	0	-1706	2196	2177	2146	2127	2096	2187	2137	7	645	100	1510	5	1	7310000	160	0.00	0.00	12	1.70	0.00	0.00	2870	20230904	-23.69	2005	20230904	9.23	2870	-23.69	20230904	2005	9.23	20230904	2870	-23.69	20230904	2005	9.23	20230904	0.00	N	457630	100	7 억		41351	N	N	0	N	00	N
87	20231017	111104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	25	2	1.16	258012395	117439	368.31	2175	2200	2155	2805	1515	2160	2196.99	0.57	0	-1758	2196	2177	2146	2127	2096	2187	2137	7	645	100	1510	5	1	7310000	160	0.00	0.00	12	1.61	0.00	0.00	2870	20230904	-23.87	2005	20230904	8.98	2870	-23.87	20230904	2005	8.98	20230904	2870	-23.87	20230904	2005	8.98	20230904	0.00	N	457630	100	7 억		41351	N	N	0	N	00	N
88	20231017	101055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	25	2	1.16	121255305	55253	173.28	2175	2200	2155	2805	1515	2160	2194.55	0.57	0	-1020	2196	2177	2146	2127	2096	2187	2137	7	645	100	1510	5	1	7310000	160	0.00	0.00	12	0.76	0.00	0.00	2870	20230904	-23.87	2005	20230904	8.98	2870	-23.87	20230904	2005	8.98	20230904	2870	-23.87	20230904	2005	8.98	20230904	0.00	N	457630	100	7 억		41351	N	N	0	N	00	N
89	20231017	091109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	47655	22	0.07	2175	2175	2155	2805	1515	2160	2166.14	0.57	0	-1	2196	2177	2146	2127	2096	2187	2137	7	645	100	1510	5	1	7310000	158	0.00	0.00	12	0.00	0.00	0.00	2870	20230904	-24.91	2005	20230904	7.48	2870	-24.91	20230904	2005	7.48	20230904	2870	-24.91	20230904	2005	7.48	20230904	0.00	N	457630	100	7 억		41351	N	N	0	N	00	N
90	20231016	161104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	68543360	31886	132.93	2115	2165	2115	2785	1505	2145	2149.64	0.45	0	8198	2175	2160	2130	2115	2085	2167	2122	7	640	100	1500	5	1	7310000	158	0.00	0.00	12	0.44	0.00	0.00	2870	20230904	-24.74	2005	20230904	7.73	2870	-24.74	20230904	2005	7.73	20230904	2870	-24.74	20230904	2005	7.73	20230904	0.00	N	457630	100	7 억		33153	N	N	0	N	00	N
91	20231016	151106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	68519650	31875	132.88	2115	2165	2115	2785	1505	2145	2149.64	0.45	0	8198	2175	2160	2130	2115	2085	2167	2122	7	640	100	1500	5	1	7310000	158	0.00	0.00	12	0.44	0.00	0.00	2870	20230904	-24.91	2005	20230904	7.48	2870	-24.91	20230904	2005	7.48	20230904	2870	-24.91	20230904	2005	7.48	20230904	0.00	N	457630	100	7 억		33153	N	N	0	N	00	N
92	20231016	141107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	63183280	29402	122.57	2115	2165	2115	2785	1505	2145	2148.94	0.45	0	8198	2175	2160	2130	2115	2085	2167	2122	7	640	100	1500	5	1	7310000	158	0.00	0.00	12	0.40	0.00	0.00	2870	20230904	-24.74	2005	20230904	7.73	2870	-24.74	20230904	2005	7.73	20230904	2870	-24.74	20230904	2005	7.73	20230904	0.00	N	457630	100	7 억		33153	N	N	0	N	00	N
93	20231016	131059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	53807575	25064	104.49	2115	2160	2115	2785	1505	2145	2146.81	0.45	0	8198	2175	2160	2130	2115	2085	2167	2122	7	640	100	1500	5	1	7310000	158	0.00	0.00	12	0.34	0.00	0.00	2870	20230904	-24.91	2005	20230904	7.48	2870	-24.91	20230904	2005	7.48	20230904	2870	-24.91	20230904	2005	7.48	20230904	0.00	N	457630	100	7 억		33153	N	N	0	N	00	N
94	20231016	121101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	43190120	20138	83.95	2115	2155	2115	2785	1505	2145	2144.71	0.45	0	4180	2175	2160	2130	2115	2085	2167	2122	7	640	100	1500	5	1	7310000	157	0.00	0.00	12	0.28	0.00	0.00	2870	20230904	-25.09	2005	20230904	7.23	2870	-25.09	20230904	2005	7.23	20230904	2870	-25.09	20230904	2005	7.23	20230904	0.00	N	457630	100	7 억		33153	N	N	0	N	00	N
95	20231016	111054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	31074825	14503	60.46	2115	2150	2115	2785	1505	2145	2142.65	0.45	0	3456	2175	2160	2130	2115	2085	2167	2122	7	640	100	1500	5	1	7310000	157	0.00	0.00	12	0.20	0.00	0.00	2870	20230904	-25.09	2005	20230904	7.23	2870	-25.09	20230904	2005	7.23	20230904	2870	-25.09	20230904	2005	7.23	20230904	0.00	N	457630	100	7 억		33153	N	N	0	N	00	N
96	20231016	101046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	14034635	6575	27.41	2115	2150	2115	2785	1505	2145	2134.55	0.45	0	2224	2175	2160	2130	2115	2085	2167	2122	7	640	100	1500	5	1	7310000	157	0.00	0.00	12	0.09	0.00	0.00	2870	20230904	-25.26	2005	20230904	6.98	2870	-25.26	20230904	2005	6.98	20230904	2870	-25.26	20230904	2005	6.98	20230904	0.00	N	457630	100	7 억		33153	N	N	0	N	00	N
97	20231016	091049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-25	5	-1.17	3417940	1616	6.74	2115	2120	2115	2785	1505	2145	2115.06	0.45	0	268	2175	2160	2130	2115	2085	2167	2122	7	640	100	1500	5	1	7310000	155	0.00	0.00	12	0.02	0.00	0.00	2870	20230904	-26.13	2005	20230904	5.74	2870	-26.13	20230904	2005	5.74	20230904	2870	-26.13	20230904	2005	5.74	20230904	0.00	N	457630	100	7 억		33153	N	N	0	N	00	N
98	20231012	161125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	29635345	13928	62.96	2120	2140	2110	2755	1485	2120	2127.75	0.33	0	4776	2136	2127	2111	2102	2086	2132	2107	7	635	100	1480	5	1	7310000	156	0.00	0.00	12	0.19	0.00	0.00	2870	20230904	-25.61	2005	20230904	6.48	2870	-25.61	20230904	2005	6.48	20230904	2870	-25.61	20230904	2005	6.48	20230904	0.00	N	457630	100	7 억		24036	N	N	0	N	00	N
99	20231012	151057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	20	2	0.94	27506745	12931	58.46	2120	2140	2110	2755	1485	2120	2127.19	0.33	0	4790	2136	2127	2111	2102	2086	2132	2107	7	635	100	1480	5	1	7310000	156	0.00	0.00	12	0.18	0.00	0.00	2870	20230904	-25.44	2005	20230904	6.73	2870	-25.44	20230904	2005	6.73	20230904	2870	-25.44	20230904	2005	6.73	20230904	0.00	N	457630	100	7 억		24036	N	N	0	N	00	N
100	20231012	141101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	17707690	8347	37.73	2120	2130	2110	2755	1485	2120	2121.44	0.33	0	4804	2136	2127	2111	2102	2086	2132	2107	7	635	100	1480	5	1	7310000	155	0.00	0.00	12	0.11	0.00	0.00	2870	20230904	-26.13	2005	20230904	5.74	2870	-26.13	20230904	2005	5.74	20230904	2870	-26.13	20230904	2005	5.74	20230904	0.00	N	457630	100	7 억		24036	N	N	0	N	00	N
101	20231012	131100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	6833295	3218	14.55	2120	2130	2110	2755	1485	2120	2123.46	0.33	0	935	2136	2127	2111	2102	2086	2132	2107	7	635	100	1480	5	1	7310000	155	0.00	0.00	12	0.04	0.00	0.00	2870	20230904	-25.96	2005	20230904	5.99	2870	-25.96	20230904	2005	5.99	20230904	2870	-25.96	20230904	2005	5.99	20230904	0.00	N	457630	100	7 억		24036	N	N	0	N	00	N
102	20231012	121112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	6338165	2985	13.49	2120	2130	2110	2755	1485	2120	2123.34	0.33	0	935	2136	2127	2111	2102	2086	2132	2107	7	635	100	1480	5	1	7310000	155	0.00	0.00	12	0.04	0.00	0.00	2870	20230904	-25.96	2005	20230904	5.99	2870	-25.96	20230904	2005	5.99	20230904	2870	-25.96	20230904	2005	5.99	20230904	0.00	N	457630	100	7 억		24036	N	N	0	N	00	N
103	20231012	111110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	3729525	1760	7.96	2120	2125	2110	2755	1485	2120	2119.05	0.33	0	358	2136	2127	2111	2102	2086	2132	2107	7	635	100	1480	5	1	7310000	155	0.00	0.00	12	0.02	0.00	0.00	2870	20230904	-26.13	2005	20230904	5.74	2870	-26.13	20230904	2005	5.74	20230904	2870	-26.13	20230904	2005	5.74	20230904	0.00	N	457630	100	7 억		24036	N	N	0	N	00	N
104	20231012	101101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	1866685	882	3.99	2120	2120	2110	2755	1485	2120	2116.42	0.33	0	-35	2136	2127	2111	2102	2086	2132	2107	7	635	100	1480	5	1	7310000	155	0.00	0.00	12	0.01	0.00	0.00	2870	20230904	-26.31	2005	20230904	5.49	2870	-26.31	20230904	2005	5.49	20230904	2870	-26.31	20230904	2005	5.49	20230904	0.00	N	457630	100	7 억		24036	N	N	0	N	00	N
105	20231012	091109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	491110	232	1.05	2120	2120	2110	2755	1485	2120	2116.85	0.33	0	-17	2136	2127	2111	2102	2086	2132	2107	7	635	100	1480	5	1	7310000	155	0.00	0.00	12	0.00	0.00	0.00	2870	20230904	-26.31	2005	20230904	5.49	2870	-26.31	20230904	2005	5.49	20230904	2870	-26.31	20230904	2005	5.49	20230904	0.00	N	457630	100	7 억		24036	N	N	0	N	00	N
106	20231011	161055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	46746640	22121	94.02	2095	2120	2095	2735	1475	2105	2113.22	0.33	0	-48	2121	2112	2106	2097	2091	2117	2102	7	630	100	1470	5	1	7310000	155	0.00	0.00	12	0.30	0.00	0.00	2870	20230904	-26.13	2005	20230904	5.74	2870	-26.13	20230904	2005	5.74	20230904	2870	-26.13	20230904	2005	5.74	20230904	0.00	N	457630	100	7 억		24084	N	N	0	N	00	N
107	20231011	151103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	30066635	14253	60.58	2095	2120	2095	2735	1475	2105	2109.50	0.33	0	-32	2121	2112	2106	2097	2091	2117	2102	7	630	100	1470	5	1	7310000	155	0.00	0.00	12	0.19	0.00	0.00	2870	20230904	-26.31	2005	20230904	5.49	2870	-26.31	20230904	2005	5.49	20230904	2870	-26.31	20230904	2005	5.49	20230904	0.00	N	457630	100	7 억		24084	N	N	0	N	00	N
108	20231011	141104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	24089750	11427	48.57	2095	2115	2095	2735	1475	2105	2108.14	0.33	0	-1	2121	2112	2106	2097	2091	2117	2102	7	630	100	1470	5	1	7310000	155	0.00	0.00	12	0.16	0.00	0.00	2870	20230904	-26.31	2005	20230904	5.49	2870	-26.31	20230904	2005	5.49	20230904	2870	-26.31	20230904	2005	5.49	20230904	0.00	N	457630	100	7 억		24084	N	N	0	N	00	N
109	20231011	131052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	18458905	8763	37.24	2095	2115	2095	2735	1475	2105	2106.46	0.33	0	-1	2121	2112	2106	2097	2091	2117	2102	7	630	100	1470	5	1	7310000	155	0.00	0.00	12	0.12	0.00	0.00	2870	20230904	-26.31	2005	20230904	5.49	2870	-26.31	20230904	2005	5.49	20230904	2870	-26.31	20230904	2005	5.49	20230904	0.00	N	457630	100	7 억		24084	N	N	0	N	00	N
110	20231011	121114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	7588940	3613	15.36	2095	2110	2095	2735	1475	2105	2100.45	0.33	0	-1	2121	2112	2106	2097	2091	2117	2102	7	630	100	1470	5	1	7310000	154	0.00	0.00	12	0.05	0.00	0.00	2870	20230904	-26.83	2005	20230904	4.74	2870	-26.83	20230904	2005	4.74	20230904	2870	-26.83	20230904	2005	4.74	20230904	0.00	N	457630	100	7 억		24084	N	N	0	N	00	N
111	20231011	111108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	7078120	3370	14.32	2095	2110	2095	2735	1475	2105	2100.33	0.33	0	-1	2121	2112	2106	2097	2091	2117	2102	7	630	100	1470	5	1	7310000	154	0.00	0.00	12	0.05	0.00	0.00	2870	20230904	-26.48	2005	20230904	5.24	2870	-26.48	20230904	2005	5.24	20230904	2870	-26.48	20230904	2005	5.24	20230904	0.00	N	457630	100	7 억		24084	N	N	0	N	00	N
112	20231011	101059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	6673885	3178	13.51	2095	2110	2095	2735	1475	2105	2100.03	0.33	0	-1	2121	2112	2106	2097	2091	2117	2102	7	630	100	1470	5	1	7310000	154	0.00	0.00	12	0.04	0.00	0.00	2870	20230904	-26.83	2005	20230904	4.74	2870	-26.83	20230904	2005	4.74	20230904	2870	-26.83	20230904	2005	4.74	20230904	0.00	N	457630	100	7 억		24084	N	N	0	N	00	N
113	20231011	091101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	4328060	2061	8.76	2095	2105	2095	2735	1475	2105	2099.98	0.33	0	-1	2121	2112	2106	2097	2091	2117	2102	7	630	100	1470	5	1	7310000	154	0.00	0.00	12	0.03	0.00	0.00	2870	20230904	-26.66	2005	20230904	4.99	2870	-26.66	20230904	2005	4.99	20230904	2870	-26.66	20230904	2005	4.99	20230904	0.00	N	457630	100	7 억		24084	N	N	0	N	00	N
114	20231010	161705	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	49482715	23528	60.41	2100	2115	2100	2730	1470	2100	2103.14	0.33	0	-48	2123	2111	2103	2091	2083	2110	2090	7	630	100	1470	5	1	7310000	154	0.00	0.00	12	0.32	0.00	0.00	2870	20230904	-26.66	2005	20230904	4.99	2870	-26.66	20230904	2005	4.99	20230904	2870	-26.66	20230904	2005	4.99	20230904	0.00	N	457630	100	7 억		24132	N	N	0	N	00	N
115	20231010	151047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	49400615	23489	60.31	2100	2115	2100	2730	1470	2100	2103.14	0.33	0	-21	2123	2111	2103	2091	2083	2110	2090	7	630	100	1470	5	1	7310000	155	0.00	0.00	12	0.32	0.00	0.00	2870	20230904	-26.31	2005	20230904	5.49	2870	-26.31	20230904	2005	5.49	20230904	2870	-26.31	20230904	2005	5.49	20230904	0.00	N	457630	100	7 억		24132	N	N	0	N	00	N
116	20231010	141053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	37409140	17797	45.70	2100	2110	2100	2730	1470	2100	2101.99	0.33	0	-11	2123	2111	2103	2091	2083	2110	2090	7	630	100	1470	5	1	7310000	154	0.00	0.00	12	0.24	0.00	0.00	2870	20230904	-26.66	2005	20230904	4.99	2870	-26.66	20230904	2005	4.99	20230904	2870	-26.66	20230904	2005	4.99	20230904	0.00	N	457630	100	7 억		24132	N	N	0	N	00	N
117	20231010	131047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	30400715	14465	37.14	2100	2110	2100	2730	1470	2100	2101.67	0.33	0	-11	2123	2111	2103	2091	2083	2110	2090	7	630	100	1470	5	1	7310000	154	0.00	0.00	12	0.20	0.00	0.00	2870	20230904	-26.83	2005	20230904	4.74	2870	-26.83	20230904	2005	4.74	20230904	2870	-26.83	20230904	2005	4.74	20230904	0.00	N	457630	100	7 억		24132	N	N	0	N	00	N
118	20231010	121043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	17504555	8324	21.37	2100	2110	2100	2730	1470	2100	2102.90	0.33	0	-11	2123	2111	2103	2091	2083	2110	2090	7	630	100	1470	5	1	7310000	154	0.00	0.00	12	0.11	0.00	0.00	2870	20230904	-26.66	2005	20230904	4.99	2870	-26.66	20230904	2005	4.99	20230904	2870	-26.66	20230904	2005	4.99	20230904	0.00	N	457630	100	7 억		24132	N	N	0	N	00	N
119	20231010	111023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	16125775	7669	19.69	2100	2110	2100	2730	1470	2100	2102.72	0.33	0	-11	2123	2111	2103	2091	2083	2110	2090	7	630	100	1470	5	1	7310000	154	0.00	0.00	12	0.10	0.00	0.00	2870	20230904	-26.66	2005	20230904	4.99	2870	-26.66	20230904	2005	4.99	20230904	2870	-26.66	20230904	2005	4.99	20230904	0.00	N	457630	100	7 억		24132	N	N	0	N	00	N
120	20231010	101034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	11223630	5340	13.71	2100	2105	2100	2730	1470	2100	2101.80	0.33	0	-11	2123	2111	2103	2091	2083	2110	2090	7	630	100	1470	5	1	7310000	154	0.00	0.00	12	0.07	0.00	0.00	2870	20230904	-26.83	2005	20230904	4.74	2870	-26.83	20230904	2005	4.74	20230904	2870	-26.83	20230904	2005	4.74	20230904	0.00	N	457630	100	7 억		24132	N	N	0	N	00	N
121	20231010	091029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	3644125	1735	4.46	2100	2105	2100	2730	1470	2100	2100.36	0.33	0	-11	2123	2111	2103	2091	2083	2110	2090	7	630	100	1470	5	1	7310000	154	0.00	0.00	12	0.02	0.00	0.00	2870	20230904	-26.66	2005	20230904	4.99	2870	-26.66	20230904	2005	4.99	20230904	2870	-26.66	20230904	2005	4.99	20230904	0.00	N	457630	100	7 억		24132	N	N	0	N	00	N
122	20231006	161037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	80987365	38477	75.65	2100	2115	2095	2730	1470	2100	2104.83	0.36	0	-2183	2113	2106	2093	2086	2073	2110	2090	7	630	100	1470	5	1	7310000	154	0.00	0.00	12	0.53	0.00	0.00	2870	20230904	-26.83	2005	20230904	4.74	2870	-26.83	20230904	2005	4.74	20230904	2870	-26.83	20230904	2005	4.74	20230904	0.00	N	457630	100	7 억		26315	N	N	0	N	00	N
123	20231006	151022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	80915965	38443	75.58	2100	2115	2095	2730	1470	2100	2104.83	0.36	0	-2183	2113	2106	2093	2086	2073	2110	2090	7	630	100	1470	5	1	7310000	154	0.00	0.00	12	0.53	0.00	0.00	2870	20230904	-26.83	2005	20230904	4.74	2870	-26.83	20230904	2005	4.74	20230904	2870	-26.83	20230904	2005	4.74	20230904	0.00	N	457630	100	7 억		26315	N	N	0	N	00	N
124	20231006	141024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	69491340	33022	64.92	2100	2115	2095	2730	1470	2100	2104.40	0.36	0	-2173	2113	2106	2093	2086	2073	2110	2090	7	630	100	1470	5	1	7310000	155	0.00	0.00	12	0.45	0.00	0.00	2870	20230904	-26.31	2005	20230904	5.49	2870	-26.31	20230904	2005	5.49	20230904	2870	-26.31	20230904	2005	5.49	20230904	0.00	N	457630	100	7 억		26315	N	N	0	N	00	N
125	20231006	131013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	44959780	21403	42.08	2100	2115	2095	2730	1470	2100	2100.63	0.36	0	-2173	2113	2106	2093	2086	2073	2110	2090	7	630	100	1470	5	1	7310000	154	0.00	0.00	12	0.29	0.00	0.00	2870	20230904	-26.66	2005	20230904	4.99	2870	-26.66	20230904	2005	4.99	20230904	2870	-26.66	20230904	2005	4.99	20230904	0.00	N	457630	100	7 억		26315	N	N	0	N	00	N
126	20231006	121013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	38965135	18555	36.48	2100	2115	2095	2730	1470	2100	2099.98	0.36	0	-2173	2113	2106	2093	2086	2073	2110	2090	7	630	100	1470	5	1	7310000	154	0.00	0.00	12	0.25	0.00	0.00	2870	20230904	-26.83	2005	20230904	4.74	2870	-26.83	20230904	2005	4.74	20230904	2870	-26.83	20230904	2005	4.74	20230904	0.00	N	457630	100	7 억		26315	N	N	0	N	00	N
127	20231006	111004	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	37887580	18042	35.47	2100	2115	2095	2730	1470	2100	2099.97	0.36	0	-2173	2113	2106	2093	2086	2073	2110	2090	7	630	100	1470	5	1	7310000	154	0.00	0.00	12	0.25	0.00	0.00	2870	20230904	-26.66	2005	20230904	4.99	2870	-26.66	20230904	2005	4.99	20230904	2870	-26.66	20230904	2005	4.99	20230904	0.00	N	457630	100	7 억		26315	N	N	0	N	00	N
128	20231006	101010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	12481160	5944	11.69	2100	2115	2095	2730	1470	2100	2099.79	0.36	0	-13	2113	2106	2093	2086	2073	2110	2090	7	630	100	1470	5	1	7310000	154	0.00	0.00	12	0.08	0.00	0.00	2870	20230904	-26.66	2005	20230904	4.99	2870	-26.66	20230904	2005	4.99	20230904	2870	-26.66	20230904	2005	4.99	20230904	0.00	N	457630	100	7 억		26315	N	N	0	N	00	N
129	20231006	091002	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	233250	111	0.22	2100	2115	2100	2730	1470	2100	2101.35	0.36	0	0	2113	2106	2093	2086	2073	2110	2090	7	630	100	1470	5	1	7310000	154	0.00	0.00	12	0.00	0.00	0.00	2870	20230904	-26.83	2005	20230904	4.74	2870	-26.83	20230904	2005	4.74	20230904	2870	-26.83	20230904	2005	4.74	20230904	0.00	N	457630	100	7 억		26315	N	N	0	N	00	N