KissMeData/078070/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	160645	57	100.00	KOSDAQ		금융	N	N	N	N		N	12080	60	2	0.50	44286770	3700	83.30	11930	12210	11880	15620	8420	12020	11969.34	3.70	0	26	12233	12126	12013	11906	11793	12070	11850	103	3600	500	8650	10	1	18696628	2259	15.49	0.92	12	0.02	780.00	13120.00	16500	20221226	-26.79	11560	20230822	4.50	16500	-26.79	20230111	11560	4.50	20230822	16500	-26.79	20221226	11560	4.50	20230822	1.31	N	078070	500	103 억		691282	N	N	0	N	00	N
3	20231031	150651	57	100.00	KOSDAQ		금융	N	N	N	N		N	11950	-70	5	-0.58	29859830	2499	56.26	11930	12210	11880	15620	8420	12020	11948.71	3.70	0	-112	12233	12126	12013	11906	11793	12070	11850	103	3600	500	8650	10	1	18696628	2234	15.32	0.91	12	0.01	780.00	13120.00	16500	20221226	-27.58	11560	20230822	3.37	16500	-27.58	20230111	11560	3.37	20230822	16500	-27.58	20221226	11560	3.37	20230822	1.31	N	078070	500	103 억		691282	N	N	0	N	00	N
4	20231031	140657	57	100.00	KOSDAQ		금융	N	N	N	N		N	11990	-30	5	-0.25	21537140	1802	40.57	11930	12210	11900	15620	8420	12020	11951.80	3.70	0	-106	12233	12126	12013	11906	11793	12070	11850	103	3600	500	8650	10	1	18696628	2242	15.37	0.91	12	0.01	780.00	13120.00	16500	20221226	-27.33	11560	20230822	3.72	16500	-27.33	20230111	11560	3.72	20230822	16500	-27.33	20221226	11560	3.72	20230822	1.31	N	078070	500	103 억		691282	N	N	0	N	00	N
5	20231031	130650	57	100.00	KOSDAQ		금융	N	N	N	N		N	11990	-30	5	-0.25	19596240	1640	36.92	11930	12210	11900	15620	8420	12020	11948.93	3.70	0	-106	12233	12126	12013	11906	11793	12070	11850	103	3600	500	8650	10	1	18696628	2242	15.37	0.91	12	0.01	780.00	13120.00	16500	20221226	-27.33	11560	20230822	3.72	16500	-27.33	20230111	11560	3.72	20230822	16500	-27.33	20221226	11560	3.72	20230822	1.31	N	078070	500	103 억		691282	N	N	0	N	00	N
6	20231031	120649	57	100.00	KOSDAQ		금융	N	N	N	N		N	11990	-30	5	-0.25	7457820	622	14.00	11930	12210	11930	15620	8420	12020	11990.06	3.70	0	-22	12233	12126	12013	11906	11793	12070	11850	103	3600	500	8650	10	1	18696628	2242	15.37	0.91	12	0.00	780.00	13120.00	16500	20221226	-27.33	11560	20230822	3.72	16500	-27.33	20230111	11560	3.72	20230822	16500	-27.33	20221226	11560	3.72	20230822	1.31	N	078070	500	103 억		691282	N	N	0	N	00	N
7	20231031	110708	57	100.00	KOSDAQ		금융	N	N	N	N		N	11930	-90	5	-0.75	3065010	255	5.74	11930	12210	11930	15620	8420	12020	12019.65	3.70	0	-22	12233	12126	12013	11906	11793	12070	11850	103	3600	500	8650	10	1	18696628	2231	15.29	0.91	12	0.00	780.00	13120.00	16500	20221226	-27.70	11560	20230822	3.20	16500	-27.70	20230111	11560	3.20	20230822	16500	-27.70	20221226	11560	3.20	20230822	1.31	N	078070	500	103 억		691282	N	N	0	N	00	N
8	20231031	100657	57	100.00	KOSDAQ		금융	N	N	N	N		N	12100	80	2	0.67	2395410	199	4.48	11930	12210	11930	15620	8420	12020	12037.24	3.70	0	-6	12233	12126	12013	11906	11793	12070	11850	103	3600	500	8650	10	1	18696628	2262	15.51	0.92	12	0.00	780.00	13120.00	16500	20221226	-26.67	11560	20230822	4.67	16500	-26.67	20230111	11560	4.67	20230822	16500	-26.67	20221226	11560	4.67	20230822	1.31	N	078070	500	103 억		691282	N	N	0	N	00	N
9	20231031	090655	57	100.00	KOSDAQ		금융	N	N	N	N		N	12210	190	2	1.58	107840	9	0.20	11930	12210	11930	15620	8420	12020	11982.22	3.70	0	1	12233	12126	12013	11906	11793	12070	11850	103	3600	500	8650	10	1	18696628	2283	15.65	0.93	12	0.00	780.00	13120.00	16500	20221226	-26.00	11560	20230822	5.62	16500	-26.00	20230111	11560	5.62	20230822	16500	-26.00	20221226	11560	5.62	20230822	1.31	N	078070	500	103 억		691282	N	N	0	N	00	N
10	20231030	160645	57	100.00	KOSDAQ		금융	N	N	N	N		N	12020	-60	5	-0.50	52453690	4367	125.16	12080	12120	11900	15700	8460	12080	12011.38	3.71	0	-972	12333	12206	12083	11956	11833	12270	12020	103	3620	500	8690	10	1	18696628	2247	15.41	0.92	12	0.02	780.00	13120.00	16500	20221226	-27.15	11560	20230822	3.98	16500	-27.15	20230111	11560	3.98	20230822	16500	-27.15	20221226	11560	3.98	20230822	1.31	N	078070	500	103 억		693239	N	N	0	N	00	N
11	20231030	150629	57	100.00	KOSDAQ		금융	N	N	N	N		N	12000	-80	5	-0.66	25015580	2084	59.73	12080	12120	11900	15700	8460	12080	12003.64	3.71	0	-837	12333	12206	12083	11956	11833	12270	12020	103	3620	500	8690	10	1	18696628	2244	15.38	0.91	12	0.01	780.00	13120.00	16500	20221226	-27.27	11560	20230822	3.81	16500	-27.27	20230111	11560	3.81	20230822	16500	-27.27	20221226	11560	3.81	20230822	1.31	N	078070	500	103 억		693239	N	N	0	N	00	N
12	20231030	140630	57	100.00	KOSDAQ		금융	N	N	N	N		N	12010	-70	5	-0.58	22184520	1848	52.97	12080	12120	11900	15700	8460	12080	12004.61	3.71	0	-714	12333	12206	12083	11956	11833	12270	12020	103	3620	500	8690	10	1	18696628	2245	15.40	0.92	12	0.01	780.00	13120.00	16500	20221226	-27.21	11560	20230822	3.89	16500	-27.21	20230111	11560	3.89	20230822	16500	-27.21	20221226	11560	3.89	20230822	1.31	N	078070	500	103 억		693239	N	N	0	N	00	N
13	20231030	130632	57	100.00	KOSDAQ		금융	N	N	N	N		N	12040	-40	5	-0.33	15408500	1281	36.72	12080	12120	11950	15700	8460	12080	12028.49	3.71	0	-606	12333	12206	12083	11956	11833	12270	12020	103	3620	500	8690	10	1	18696628	2251	15.44	0.92	12	0.01	780.00	13120.00	16500	20221226	-27.03	11560	20230822	4.15	16500	-27.03	20230111	11560	4.15	20230822	16500	-27.03	20221226	11560	4.15	20230822	1.31	N	078070	500	103 억		693239	N	N	0	N	00	N
14	20231030	120626	57	100.00	KOSDAQ		금융	N	N	N	N		N	11970	-110	5	-0.91	11094640	921	26.40	12080	12120	11950	15700	8460	12080	12046.30	3.71	0	-422	12333	12206	12083	11956	11833	12270	12020	103	3620	500	8690	10	1	18696628	2238	15.35	0.91	12	0.00	780.00	13120.00	16500	20221226	-27.45	11560	20230822	3.55	16500	-27.45	20230111	11560	3.55	20230822	16500	-27.45	20221226	11560	3.55	20230822	1.31	N	078070	500	103 억		693239	N	N	0	N	00	N
15	20231030	110627	57	100.00	KOSDAQ		금융	N	N	N	N		N	12050	-30	5	-0.25	9896810	821	23.53	12080	12120	11950	15700	8460	12080	12054.58	3.71	0	-338	12333	12206	12083	11956	11833	12270	12020	103	3620	500	8690	10	1	18696628	2253	15.45	0.92	12	0.00	780.00	13120.00	16500	20221226	-26.97	11560	20230822	4.24	16500	-26.97	20230111	11560	4.24	20230822	16500	-26.97	20221226	11560	4.24	20230822	1.31	N	078070	500	103 억		693239	N	N	0	N	00	N
16	20231030	100627	57	100.00	KOSDAQ		금융	N	N	N	N		N	12070	-10	5	-0.08	8348640	692	19.83	12080	12120	11950	15700	8460	12080	12064.51	3.71	0	-362	12333	12206	12083	11956	11833	12270	12020	103	3620	500	8690	10	1	18696628	2257	15.47	0.92	12	0.00	780.00	13120.00	16500	20221226	-26.85	11560	20230822	4.41	16500	-26.85	20230111	11560	4.41	20230822	16500	-26.85	20221226	11560	4.41	20230822	1.31	N	078070	500	103 억		693239	N	N	0	N	00	N
17	20231030	090623	57	100.00	KOSDAQ		금융	N	N	N	N		N	12080	0	3	0.00	942880	78	2.24	12080	12120	12000	15700	8460	12080	12088.21	3.71	0	-6	12333	12206	12083	11956	11833	12270	12020	103	3620	500	8690	10	1	18696628	2259	15.49	0.92	12	0.00	780.00	13120.00	16500	20221226	-26.79	11560	20230822	4.50	16500	-26.79	20230111	11560	4.50	20230822	16500	-26.79	20221226	11560	4.50	20230822	1.31	N	078070	500	103 억		693239	N	N	0	N	00	N
18	20231027	160556	57	100.00	KOSDAQ		금융	N	N	N	N		N	12080	-90	5	-0.74	41594850	3446	48.03	12040	12210	11960	15820	8520	12170	12070.47	3.66	0	952	12376	12272	12086	11982	11796	12180	11890	103	3650	500	8760	10	1	18696628	2259	15.49	0.92	12	0.02	780.00	13120.00	16500	20221226	-26.79	11560	20230822	4.50	16500	-26.79	20230111	11560	4.50	20230822	16500	-26.79	20221226	11560	4.50	20230822	1.31	N	078070	500	103 억		684066	N	N	0	N	00	N
19	20231027	150626	57	100.00	KOSDAQ		금융	N	N	N	N		N	12050	-120	5	-0.99	34328390	2844	39.64	12040	12210	11960	15820	8520	12170	12070.46	3.66	0	909	12376	12272	12086	11982	11796	12180	11890	103	3650	500	8760	10	1	18696628	2253	15.45	0.92	12	0.02	780.00	13120.00	16500	20221226	-26.97	11560	20230822	4.24	16500	-26.97	20230111	11560	4.24	20230822	16500	-26.97	20221226	11560	4.24	20230822	1.31	N	078070	500	103 억		684066	N	N	0	N	00	N
20	20231027	140623	57	100.00	KOSDAQ		금융	N	N	N	N		N	12090	-80	5	-0.66	32435940	2687	37.45	12040	12210	11960	15820	8520	12170	12071.43	3.66	0	909	12376	12272	12086	11982	11796	12180	11890	103	3650	500	8760	10	1	18696628	2260	15.50	0.92	12	0.01	780.00	13120.00	16500	20221226	-26.73	11560	20230822	4.58	16500	-26.73	20230111	11560	4.58	20230822	16500	-26.73	20221226	11560	4.58	20230822	1.31	N	078070	500	103 억		684066	N	N	0	N	00	N
21	20231027	130616	57	100.00	KOSDAQ		금융	N	N	N	N		N	11960	-210	5	-1.73	25969110	2150	29.97	12040	12210	11960	15820	8520	12170	12078.66	3.66	0	594	12376	12272	12086	11982	11796	12180	11890	103	3650	500	8760	10	1	18696628	2236	15.33	0.91	12	0.01	780.00	13120.00	16500	20221226	-27.52	11560	20230822	3.46	16500	-27.52	20230111	11560	3.46	20230822	16500	-27.52	20221226	11560	3.46	20230822	1.31	N	078070	500	103 억		684066	N	N	0	N	00	N
22	20231027	120626	57	100.00	KOSDAQ		금융	N	N	N	N		N	12190	20	2	0.16	20404250	1687	23.52	12040	12210	12000	15820	8520	12170	12094.99	3.66	0	689	12376	12272	12086	11982	11796	12180	11890	103	3650	500	8760	10	1	18696628	2279	15.63	0.93	12	0.01	780.00	13120.00	16500	20221226	-26.12	11560	20230822	5.45	16500	-26.12	20230111	11560	5.45	20230822	16500	-26.12	20221226	11560	5.45	20230822	1.31	N	078070	500	103 억		684066	N	N	0	N	00	N
23	20231027	110632	57	100.00	KOSDAQ		금융	N	N	N	N		N	12190	20	2	0.16	20245780	1674	23.33	12040	12210	12000	15820	8520	12170	12094.25	3.66	0	689	12376	12272	12086	11982	11796	12180	11890	103	3650	500	8760	10	1	18696628	2279	15.63	0.93	12	0.01	780.00	13120.00	16500	20221226	-26.12	11560	20230822	5.45	16500	-26.12	20230111	11560	5.45	20230822	16500	-26.12	20221226	11560	5.45	20230822	1.31	N	078070	500	103 억		684066	N	N	0	N	00	N
24	20231027	100624	57	100.00	KOSDAQ		금융	N	N	N	N		N	12180	10	2	0.08	6036970	496	6.91	12040	12210	12010	15820	8520	12170	12171.31	3.66	0	-77	12376	12272	12086	11982	11796	12180	11890	103	3650	500	8760	10	1	18696628	2277	15.62	0.93	12	0.00	780.00	13120.00	16500	20221226	-26.18	11560	20230822	5.36	16500	-26.18	20230111	11560	5.36	20230822	16500	-26.18	20221226	11560	5.36	20230822	1.31	N	078070	500	103 억		684066	N	N	0	N	00	N
25	20231027	090621	57	100.00	KOSDAQ		금융	N	N	N	N		N	12200	30	2	0.25	1492030	123	1.71	12040	12200	12040	15820	8520	12170	12130.33	3.66	0	-20	12376	12272	12086	11982	11796	12180	11890	103	3650	500	8760	10	1	18696628	2281	15.64	0.93	12	0.00	780.00	13120.00	16500	20221226	-26.06	11560	20230822	5.54	16500	-26.06	20230111	11560	5.54	20230822	16500	-26.06	20221226	11560	5.54	20230822	1.31	N	078070	500	103 억		684066	N	N	0	N	00	N
26	20231026	160615	57	100.00	KOSDAQ		금융	N	N	N	N		N	12170	-30	5	-0.25	86404970	7166	109.57	12190	12190	11900	15860	8540	12200	12057.63	3.66	0	469	12546	12372	12216	12042	11886	12460	12130	103	3660	500	8780	10	1	18696628	2275	15.60	0.93	12	0.04	780.00	13120.00	16500	20221226	-26.24	11560	20230822	5.28	16500	-26.24	20230111	11560	5.28	20230822	16500	-26.24	20221226	11560	5.28	20230822	1.32	N	078070	500	103 억		683593	N	N	0	N	00	N
27	20231026	150614	57	100.00	KOSDAQ		금융	N	N	N	N		N	12120	-80	5	-0.66	47341890	3942	60.28	12190	12190	11900	15860	8540	12200	12009.61	3.66	0	547	12546	12372	12216	12042	11886	12460	12130	103	3660	500	8780	10	1	18696628	2266	15.54	0.92	12	0.02	780.00	13120.00	16500	20221226	-26.55	11560	20230822	4.84	16500	-26.55	20230111	11560	4.84	20230822	16500	-26.55	20221226	11560	4.84	20230822	1.32	N	078070	500	103 억		683593	N	N	0	N	00	N
28	20231026	140616	57	100.00	KOSDAQ		금융	N	N	N	N		N	11920	-280	5	-2.30	29020600	2418	36.97	12190	12190	11900	15860	8540	12200	12001.90	3.66	0	315	12546	12372	12216	12042	11886	12460	12130	103	3660	500	8780	10	1	18696628	2229	15.28	0.91	12	0.01	780.00	13120.00	16500	20221226	-27.76	11560	20230822	3.11	16500	-27.76	20230111	11560	3.11	20230822	16500	-27.76	20221226	11560	3.11	20230822	1.32	N	078070	500	103 억		683593	N	N	0	N	00	N
29	20231026	130614	57	100.00	KOSDAQ		금융	N	N	N	N		N	12050	-150	5	-1.23	16789760	1396	21.35	12190	12190	11900	15860	8540	12200	12027.05	3.66	0	104	12546	12372	12216	12042	11886	12460	12130	103	3660	500	8780	10	1	18696628	2253	15.45	0.92	12	0.01	780.00	13120.00	16500	20221226	-26.97	11560	20230822	4.24	16500	-26.97	20230111	11560	4.24	20230822	16500	-26.97	20221226	11560	4.24	20230822	1.32	N	078070	500	103 억		683593	N	N	0	N	00	N
30	20231026	120613	57	100.00	KOSDAQ		금융	N	N	N	N		N	12060	-140	5	-1.15	15318260	1273	19.46	12190	12190	11900	15860	8540	12200	12033.20	3.66	0	104	12546	12372	12216	12042	11886	12460	12130	103	3660	500	8780	10	1	18696628	2255	15.46	0.92	12	0.01	780.00	13120.00	16500	20221226	-26.91	11560	20230822	4.33	16500	-26.91	20230111	11560	4.33	20230822	16500	-26.91	20221226	11560	4.33	20230822	1.32	N	078070	500	103 억		683593	N	N	0	N	00	N
31	20231026	110619	57	100.00	KOSDAQ		금융	N	N	N	N		N	12080	-120	5	-0.98	12503520	1038	15.87	12190	12190	11900	15860	8540	12200	12045.78	3.66	0	66	12546	12372	12216	12042	11886	12460	12130	103	3660	500	8780	10	1	18696628	2259	15.49	0.92	12	0.01	780.00	13120.00	16500	20221226	-26.79	11560	20230822	4.50	16500	-26.79	20230111	11560	4.50	20230822	16500	-26.79	20221226	11560	4.50	20230822	1.32	N	078070	500	103 억		683593	N	N	0	N	00	N
32	20231026	100618	57	100.00	KOSDAQ		금융	N	N	N	N		N	12050	-150	5	-1.23	4670360	385	5.89	12190	12190	12040	15860	8540	12200	12130.81	3.66	0	17	12546	12372	12216	12042	11886	12460	12130	103	3660	500	8780	10	1	18696628	2253	15.45	0.92	12	0.00	780.00	13120.00	16500	20221226	-26.97	11560	20230822	4.24	16500	-26.97	20230111	11560	4.24	20230822	16500	-26.97	20221226	11560	4.24	20230822	1.32	N	078070	500	103 억		683593	N	N	0	N	00	N
33	20231026	090616	57	100.00	KOSDAQ		금융	N	N	N	N		N	12190	-10	5	-0.08	2108870	173	2.65	12190	12190	12190	15860	8540	12200	12190.00	3.66	0	74	12546	12372	12216	12042	11886	12460	12130	103	3660	500	8780	10	1	18696628	2279	15.63	0.93	12	0.00	780.00	13120.00	16500	20221226	-26.12	11560	20230822	5.45	16500	-26.12	20230111	11560	5.45	20230822	16500	-26.12	20221226	11560	5.45	20230822	1.32	N	078070	500	103 억		683593	N	N	0	N	00	N
34	20231025	160618	57	100.00	KOSDAQ		금융	N	N	N	N		N	12200	-30	5	-0.25	79606680	6538	365.66	12080	12390	12060	15890	8570	12230	12176.00	3.65	0	254	12376	12302	12196	12122	12016	12340	12160	103	3660	500	8800	10	1	18696628	2281	15.64	0.93	12	0.03	780.00	13120.00	16500	20221226	-26.06	11560	20230822	5.54	16500	-26.06	20230111	11560	5.54	20230822	16500	-26.06	20221226	11560	5.54	20230822	1.31	N	078070	500	103 억		683336	N	N	0	N	00	N
35	20231025	150617	57	100.00	KOSDAQ		금융	N	N	N	N		N	12100	-130	5	-1.06	71086830	5839	326.57	12080	12390	12060	15890	8570	12230	12174.49	3.65	0	290	12376	12302	12196	12122	12016	12340	12160	103	3660	500	8800	10	1	18696628	2262	15.51	0.92	12	0.03	780.00	13120.00	16500	20221226	-26.67	11560	20230822	4.67	16500	-26.67	20230111	11560	4.67	20230822	16500	-26.67	20221226	11560	4.67	20230822	1.31	N	078070	500	103 억		683336	N	N	0	N	00	N
36	20231025	140614	57	100.00	KOSDAQ		금융	N	N	N	N		N	12110	-120	5	-0.98	62867260	5163	288.76	12080	12390	12060	15890	8570	12230	12176.50	3.65	0	214	12376	12302	12196	12122	12016	12340	12160	103	3660	500	8800	10	1	18696628	2264	15.53	0.92	12	0.03	780.00	13120.00	16500	20221226	-26.61	11560	20230822	4.76	16500	-26.61	20230111	11560	4.76	20230822	16500	-26.61	20221226	11560	4.76	20230822	1.31	N	078070	500	103 억		683336	N	N	0	N	00	N
37	20231025	130614	57	100.00	KOSDAQ		금융	N	N	N	N		N	12140	-90	5	-0.74	59943540	4922	275.28	12080	12390	12060	15890	8570	12230	12178.70	3.65	0	336	12376	12302	12196	12122	12016	12340	12160	103	3660	500	8800	10	1	18696628	2270	15.56	0.93	12	0.03	780.00	13120.00	16500	20221226	-26.42	11560	20230822	5.02	16500	-26.42	20230111	11560	5.02	20230822	16500	-26.42	20221226	11560	5.02	20230822	1.31	N	078070	500	103 억		683336	N	N	0	N	00	N
38	20231025	120614	57	100.00	KOSDAQ		금융	N	N	N	N		N	12180	-50	5	-0.41	55549700	4560	255.03	12080	12390	12060	15890	8570	12230	12181.95	3.65	0	159	12376	12302	12196	12122	12016	12340	12160	103	3660	500	8800	10	1	18696628	2277	15.62	0.93	12	0.02	780.00	13120.00	16500	20221226	-26.18	11560	20230822	5.36	16500	-26.18	20230111	11560	5.36	20230822	16500	-26.18	20221226	11560	5.36	20230822	1.31	N	078070	500	103 억		683336	N	N	0	N	00	N
39	20231025	110615	57	100.00	KOSDAQ		금융	N	N	N	N		N	12220	-10	5	-0.08	33902630	2796	156.38	12080	12230	12060	15890	8570	12230	12125.40	3.65	0	364	12376	12302	12196	12122	12016	12340	12160	103	3660	500	8800	10	1	18696628	2285	15.67	0.93	12	0.01	780.00	13120.00	16500	20221226	-25.94	11560	20230822	5.71	16500	-25.94	20230111	11560	5.71	20230822	16500	-25.94	20221226	11560	5.71	20230822	1.31	N	078070	500	103 억		683336	N	N	0	N	00	N
40	20231025	100615	57	100.00	KOSDAQ		금융	N	N	N	N		N	12130	-100	5	-0.82	21620280	1784	99.78	12080	12230	12080	15890	8570	12230	12118.99	3.65	0	473	12376	12302	12196	12122	12016	12340	12160	103	3660	500	8800	10	1	18696628	2268	15.55	0.92	12	0.01	780.00	13120.00	16500	20221226	-26.48	11560	20230822	4.93	16500	-26.48	20230111	11560	4.93	20230822	16500	-26.48	20221226	11560	4.93	20230822	1.31	N	078070	500	103 억		683336	N	N	0	N	00	N
41	20231025	090613	57	100.00	KOSDAQ		금융	N	N	N	N		N	12180	-50	5	-0.41	10860810	898	50.22	12080	12200	12080	15890	8570	12230	12094.44	3.65	0	84	12376	12302	12196	12122	12016	12340	12160	103	3660	500	8800	10	1	18696628	2277	15.62	0.93	12	0.00	780.00	13120.00	16500	20221226	-26.18	11560	20230822	5.36	16500	-26.18	20230111	11560	5.36	20230822	16500	-26.18	20221226	11560	5.36	20230822	1.31	N	078070	500	103 억		683336	N	N	0	N	00	N
42	20231024	160601	57	100.00	KOSDAQ		금융	N	N	N	N		N	12230	30	2	0.25	21712350	1781	21.07	12100	12270	12090	15860	8540	12200	12190.81	3.66	0	-281	12613	12406	12153	11946	11693	12510	12050	103	3660	500	8780	10	1	18696628	2287	15.68	0.93	12	0.01	780.00	13120.00	16500	20221226	-25.88	11560	20230822	5.80	16500	-25.88	20230111	11560	5.80	20230822	16500	-25.88	20221226	11560	5.80	20230822	1.31	N	078070	500	103 억		683618	N	N	0	N	00	N
43	20231024	150611	57	100.00	KOSDAQ		금융	N	N	N	N		N	12210	10	2	0.08	18463970	1515	17.93	12100	12270	12090	15860	8540	12200	12187.44	3.66	0	-174	12613	12406	12153	11946	11693	12510	12050	103	3660	500	8780	10	1	18696628	2283	15.65	0.93	12	0.01	780.00	13120.00	16500	20221226	-26.00	11560	20230822	5.62	16500	-26.00	20230111	11560	5.62	20230822	16500	-26.00	20221226	11560	5.62	20230822	1.31	N	078070	500	103 억		683618	N	N	0	N	00	N
44	20231024	140559	57	100.00	KOSDAQ		금융	N	N	N	N		N	12220	20	2	0.16	17228360	1414	16.73	12100	12270	12090	15860	8540	12200	12184.13	3.66	0	-157	12613	12406	12153	11946	11693	12510	12050	103	3660	500	8780	10	1	18696628	2285	15.67	0.93	12	0.01	780.00	13120.00	16500	20221226	-25.94	11560	20230822	5.71	16500	-25.94	20230111	11560	5.71	20230822	16500	-25.94	20221226	11560	5.71	20230822	1.31	N	078070	500	103 억		683618	N	N	0	N	00	N
45	20231024	130607	57	100.00	KOSDAQ		금융	N	N	N	N		N	12200	0	3	0.00	16459470	1351	15.99	12100	12270	12090	15860	8540	12200	12183.18	3.66	0	-151	12613	12406	12153	11946	11693	12510	12050	103	3660	500	8780	10	1	18696628	2281	15.64	0.93	12	0.01	780.00	13120.00	16500	20221226	-26.06	11560	20230822	5.54	16500	-26.06	20230111	11560	5.54	20230822	16500	-26.06	20221226	11560	5.54	20230822	1.31	N	078070	500	103 억		683618	N	N	0	N	00	N
46	20231024	120612	57	100.00	KOSDAQ		금융	N	N	N	N		N	12180	-20	5	-0.16	14894630	1222	14.46	12100	12270	12090	15860	8540	12200	12188.73	3.66	0	-122	12613	12406	12153	11946	11693	12510	12050	103	3660	500	8780	10	1	18696628	2277	15.62	0.93	12	0.01	780.00	13120.00	16500	20221226	-26.18	11560	20230822	5.36	16500	-26.18	20230111	11560	5.36	20230822	16500	-26.18	20221226	11560	5.36	20230822	1.31	N	078070	500	103 억		683618	N	N	0	N	00	N
47	20231024	110607	57	100.00	KOSDAQ		금융	N	N	N	N		N	12180	-20	5	-0.16	13660950	1121	13.26	12100	12270	12090	15860	8540	12200	12186.40	3.66	0	-92	12613	12406	12153	11946	11693	12510	12050	103	3660	500	8780	10	1	18696628	2277	15.62	0.93	12	0.01	780.00	13120.00	16500	20221226	-26.18	11560	20230822	5.36	16500	-26.18	20230111	11560	5.36	20230822	16500	-26.18	20221226	11560	5.36	20230822	1.31	N	078070	500	103 억		683618	N	N	0	N	00	N
48	20231024	100601	57	100.00	KOSDAQ		금융	N	N	N	N		N	12270	70	2	0.57	6962400	572	6.77	12100	12270	12090	15860	8540	12200	12172.03	3.66	0	27	12613	12406	12153	11946	11693	12510	12050	103	3660	500	8780	10	1	18696628	2294	15.73	0.94	12	0.00	780.00	13120.00	16500	20221226	-25.64	11560	20230822	6.14	16500	-25.64	20230111	11560	6.14	20230822	16500	-25.64	20221226	11560	6.14	20230822	1.31	N	078070	500	103 억		683618	N	N	0	N	00	N
49	20231024	090606	57	100.00	KOSDAQ		금융	N	N	N	N		N	12200	0	3	0.00	242150	20	0.24	12100	12200	12100	15860	8540	12200	12107.50	3.66	0	1	12613	12406	12153	11946	11693	12510	12050	103	3660	500	8780	10	1	18696628	2281	15.64	0.93	12	0.00	780.00	13120.00	16500	20221226	-26.06	11560	20230822	5.54	16500	-26.06	20230111	11560	5.54	20230822	16500	-26.06	20221226	11560	5.54	20230822	1.31	N	078070	500	103 억		683618	N	N	0	N	00	N
50	20231023	160558	57	100.00	KOSDAQ		금융	N	N	N	N		N	12200	100	2	0.83	102076320	8388	133.12	12100	12360	11900	15730	8470	12100	12168.68	3.66	0	-215	12406	12252	12086	11932	11766	12260	11940	103	3630	500	8710	10	1	18696628	2281	15.64	0.93	12	0.04	780.00	13120.00	16500	20221226	-26.06	11560	20230822	5.54	16500	-26.06	20230111	11560	5.54	20230822	16500	-26.06	20221226	11560	5.54	20230822	1.35	N	078070	500	103 억		683834	N	N	0	N	00	N
51	20231023	150601	57	100.00	KOSDAQ		금융	N	N	N	N		N	12140	40	2	0.33	88627220	7283	115.58	12100	12360	11900	15730	8470	12100	12169.05	3.66	0	-14	12406	12252	12086	11932	11766	12260	11940	103	3630	500	8710	10	1	18696628	2270	15.56	0.93	12	0.04	780.00	13120.00	16500	20221226	-26.42	11560	20230822	5.02	16500	-26.42	20230111	11560	5.02	20230822	16500	-26.42	20221226	11560	5.02	20230822	1.35	N	078070	500	103 억		683834	N	N	0	N	00	N
52	20231023	140600	57	100.00	KOSDAQ		금융	N	N	N	N		N	12110	10	2	0.08	64456730	5294	84.02	12100	12360	11900	15730	8470	12100	12175.43	3.66	0	-258	12406	12252	12086	11932	11766	12260	11940	103	3630	500	8710	10	1	18696628	2264	15.53	0.92	12	0.03	780.00	13120.00	16500	20221226	-26.61	11560	20230822	4.76	16500	-26.61	20230111	11560	4.76	20230822	16500	-26.61	20221226	11560	4.76	20230822	1.35	N	078070	500	103 억		683834	N	N	0	N	00	N
53	20231023	130603	57	100.00	KOSDAQ		금융	N	N	N	N		N	12230	130	2	1.07	40724750	3343	53.06	12100	12360	11900	15730	8470	12100	12182.10	3.66	0	530	12406	12252	12086	11932	11766	12260	11940	103	3630	500	8710	10	1	18696628	2287	15.68	0.93	12	0.02	780.00	13120.00	16500	20221226	-25.88	11560	20230822	5.80	16500	-25.88	20230111	11560	5.80	20230822	16500	-25.88	20221226	11560	5.80	20230822	1.35	N	078070	500	103 억		683834	N	N	0	N	00	N
54	20231023	120557	57	100.00	KOSDAQ		금융	N	N	N	N		N	12280	180	2	1.49	35270390	2896	45.96	12100	12360	11900	15730	8470	12100	12179.00	3.66	0	456	12406	12252	12086	11932	11766	12260	11940	103	3630	500	8710	10	1	18696628	2296	15.74	0.94	12	0.02	780.00	13120.00	16500	20221226	-25.58	11560	20230822	6.23	16500	-25.58	20230111	11560	6.23	20230822	16500	-25.58	20221226	11560	6.23	20230822	1.35	N	078070	500	103 억		683834	N	N	0	N	00	N
55	20231023	110556	57	100.00	KOSDAQ		금융	N	N	N	N		N	12250	150	2	1.24	22000520	1813	28.77	12100	12250	11900	15730	8470	12100	12134.87	3.66	0	-12	12406	12252	12086	11932	11766	12260	11940	103	3630	500	8710	10	1	18696628	2290	15.71	0.93	12	0.01	780.00	13120.00	16500	20221226	-25.76	11560	20230822	5.97	16500	-25.76	20230111	11560	5.97	20230822	16500	-25.76	20221226	11560	5.97	20230822	1.35	N	078070	500	103 억		683834	N	N	0	N	00	N
56	20231023	100552	57	100.00	KOSDAQ		금융	N	N	N	N		N	12160	60	2	0.50	9270240	768	12.19	12100	12180	11900	15730	8470	12100	12070.62	3.66	0	-97	12406	12252	12086	11932	11766	12260	11940	103	3630	500	8710	10	1	18696628	2274	15.59	0.93	12	0.00	780.00	13120.00	16500	20221226	-26.30	11560	20230822	5.19	16500	-26.30	20230111	11560	5.19	20230822	16500	-26.30	20221226	11560	5.19	20230822	1.35	N	078070	500	103 억		683834	N	N	0	N	00	N
57	20231023	090605	57	100.00	KOSDAQ		금융	N	N	N	N		N	12020	-80	5	-0.66	1042730	86	1.36	12100	12150	12020	15730	8470	12100	12124.77	3.66	0	-70	12406	12252	12086	11932	11766	12260	11940	103	3630	500	8710	10	1	18696628	2247	15.41	0.92	12	0.00	780.00	13120.00	16500	20221226	-27.15	11560	20230822	3.98	16500	-27.15	20230111	11560	3.98	20230822	16500	-27.15	20221226	11560	3.98	20230822	1.35	N	078070	500	103 억		683834	N	N	0	N	00	N
58	20231020	160556	57	100.00	KOSDAQ		금융	N	N	N	N		N	12100	-90	5	-0.74	75894480	6299	49.60	12100	12240	11920	15840	8540	12190	12047.84	3.65	0	520	12583	12386	12093	11896	11603	12485	11995	103	3650	500	8770	10	1	18696628	2262	15.51	0.92	12	0.03	780.00	13120.00	16500	20221226	-26.67	11560	20230822	4.67	16500	-26.67	20230111	11560	4.67	20230822	16500	-26.67	20221226	11560	4.67	20230822	1.35	N	078070	500	103 억		683166	N	N	0	N	00	N
59	20231020	150557	57	100.00	KOSDAQ		금융	N	N	N	N		N	12110	-80	5	-0.66	61113460	5077	39.98	12100	12240	11920	15840	8540	12190	12037.32	3.65	0	1176	12583	12386	12093	11896	11603	12485	11995	103	3650	500	8770	10	1	18696628	2264	15.53	0.92	12	0.03	780.00	13120.00	16500	20221226	-26.61	11560	20230822	4.76	16500	-26.61	20230111	11560	4.76	20230822	16500	-26.61	20221226	11560	4.76	20230822	1.35	N	078070	500	103 억		683166	N	N	0	N	00	N
60	20231020	140600	57	100.00	KOSDAQ		금융	N	N	N	N		N	12120	-70	5	-0.57	55051890	4574	36.02	12100	12240	11920	15840	8540	12190	12035.83	3.65	0	1267	12583	12386	12093	11896	11603	12485	11995	103	3650	500	8770	10	1	18696628	2266	15.54	0.92	12	0.02	780.00	13120.00	16500	20221226	-26.55	11560	20230822	4.84	16500	-26.55	20230111	11560	4.84	20230822	16500	-26.55	20221226	11560	4.84	20230822	1.35	N	078070	500	103 억		683166	N	N	0	N	00	N
61	20231020	130543	57	100.00	KOSDAQ		금융	N	N	N	N		N	12080	-110	5	-0.90	23478130	1946	15.32	12100	12240	11920	15840	8540	12190	12064.82	3.65	0	-350	12583	12386	12093	11896	11603	12485	11995	103	3650	500	8770	10	1	18696628	2259	15.49	0.92	12	0.01	780.00	13120.00	16500	20221226	-26.79	11560	20230822	4.50	16500	-26.79	20230111	11560	4.50	20230822	16500	-26.79	20221226	11560	4.50	20230822	1.35	N	078070	500	103 억		683166	N	N	0	N	00	N
62	20231020	120554	57	100.00	KOSDAQ		금융	N	N	N	N		N	12100	-90	5	-0.74	20597990	1707	13.44	12100	12240	11920	15840	8540	12190	12066.78	3.65	0	-319	12583	12386	12093	11896	11603	12485	11995	103	3650	500	8770	10	1	18696628	2262	15.51	0.92	12	0.01	780.00	13120.00	16500	20221226	-26.67	11560	20230822	4.67	16500	-26.67	20230111	11560	4.67	20230822	16500	-26.67	20221226	11560	4.67	20230822	1.35	N	078070	500	103 억		683166	N	N	0	N	00	N
63	20231020	110558	57	100.00	KOSDAQ		금융	N	N	N	N		N	12150	-40	5	-0.33	16494480	1368	10.77	12100	12240	11920	15840	8540	12190	12057.37	3.65	0	-226	12583	12386	12093	11896	11603	12485	11995	103	3650	500	8770	10	1	18696628	2272	15.58	0.93	12	0.01	780.00	13120.00	16500	20221226	-26.36	11560	20230822	5.10	16500	-26.36	20230111	11560	5.10	20230822	16500	-26.36	20221226	11560	5.10	20230822	1.35	N	078070	500	103 억		683166	N	N	0	N	00	N
64	20231020	100552	57	100.00	KOSDAQ		금융	N	N	N	N		N	12080	-110	5	-0.90	10992950	912	7.18	12100	12240	11920	15840	8540	12190	12053.67	3.65	0	-135	12583	12386	12093	11896	11603	12485	11995	103	3650	500	8770	10	1	18696628	2259	15.49	0.92	12	0.00	780.00	13120.00	16500	20221226	-26.79	11560	20230822	4.50	16500	-26.79	20230111	11560	4.50	20230822	16500	-26.79	20221226	11560	4.50	20230822	1.35	N	078070	500	103 억		683166	N	N	0	N	00	N
65	20231020	090553	57	100.00	KOSDAQ		금융	N	N	N	N		N	12240	50	2	0.41	2382150	196	1.54	12100	12240	12100	15840	8540	12190	12153.83	3.65	0	-71	12583	12386	12093	11896	11603	12485	11995	103	3650	500	8770	10	1	18696628	2288	15.69	0.93	12	0.00	780.00	13120.00	16500	20221226	-25.82	11560	20230822	5.88	16500	-25.82	20230111	11560	5.88	20230822	16500	-25.82	20221226	11560	5.88	20230822	1.35	N	078070	500	103 억		683166	N	N	0	N	00	N
66	20231019	160550	57	100.00	KOSDAQ		금융	N	N	N	N		N	12190	230	2	1.92	150183740	12502	268.17	11930	12290	11800	15540	8380	11960	12011.71	3.65	0	-88	12306	12132	11896	11722	11486	12220	11810	103	3580	500	8610	10	1	18696628	2279	15.63	0.93	12	0.07	780.00	13120.00	16500	20221226	-26.12	11560	20230822	5.45	16500	-26.12	20230111	11560	5.45	20230822	16500	-26.12	20221226	11560	5.45	20230822	1.35	N	078070	500	103 억		683271	N	N	0	N	00	N
67	20231019	150548	57	100.00	KOSDAQ		금융	N	N	N	N		N	12130	170	2	1.42	138887470	11573	248.24	11930	12290	11800	15540	8380	11960	12000.99	3.65	0	-104	12306	12132	11896	11722	11486	12220	11810	103	3580	500	8610	10	1	18696628	2268	15.55	0.92	12	0.06	780.00	13120.00	16500	20221226	-26.48	11560	20230822	4.93	16500	-26.48	20230111	11560	4.93	20230822	16500	-26.48	20221226	11560	4.93	20230822	1.35	N	078070	500	103 억		683271	N	N	0	N	00	N
68	20231019	140552	57	100.00	KOSDAQ		금융	N	N	N	N		N	11920	-40	5	-0.33	56938640	4761	102.12	11930	12060	11800	15540	8380	11960	11959.39	3.65	0	-161	12306	12132	11896	11722	11486	12220	11810	103	3580	500	8610	10	1	18696628	2229	15.28	0.91	12	0.03	780.00	13120.00	16500	20221226	-27.76	11560	20230822	3.11	16500	-27.76	20230111	11560	3.11	20230822	16500	-27.76	20221226	11560	3.11	20230822	1.35	N	078070	500	103 억		683271	N	N	0	N	00	N
69	20231019	130547	57	100.00	KOSDAQ		금융	N	N	N	N		N	11990	30	2	0.25	50019750	4182	89.70	11930	12060	11800	15540	8380	11960	11960.72	3.65	0	-131	12306	12132	11896	11722	11486	12220	11810	103	3580	500	8610	10	1	18696628	2242	15.37	0.91	12	0.02	780.00	13120.00	16500	20221226	-27.33	11560	20230822	3.72	16500	-27.33	20230111	11560	3.72	20230822	16500	-27.33	20221226	11560	3.72	20230822	1.35	N	078070	500	103 억		683271	N	N	0	N	00	N
70	20231019	120552	57	100.00	KOSDAQ		금융	N	N	N	N		N	12030	70	2	0.59	46341920	3875	83.12	11930	12060	11800	15540	8380	11960	11959.21	3.65	0	-105	12306	12132	11896	11722	11486	12220	11810	103	3580	500	8610	10	1	18696628	2249	15.42	0.92	12	0.02	780.00	13120.00	16500	20221226	-27.09	11560	20230822	4.07	16500	-27.09	20230111	11560	4.07	20230822	16500	-27.09	20221226	11560	4.07	20230822	1.35	N	078070	500	103 억		683271	N	N	0	N	00	N
71	20231019	110550	57	100.00	KOSDAQ		금융	N	N	N	N		N	12060	100	2	0.84	41228280	3450	74.00	11930	12060	11800	15540	8380	11960	11950.23	3.65	0	-64	12306	12132	11896	11722	11486	12220	11810	103	3580	500	8610	10	1	18696628	2255	15.46	0.92	12	0.02	780.00	13120.00	16500	20221226	-26.91	11560	20230822	4.33	16500	-26.91	20230111	11560	4.33	20230822	16500	-26.91	20221226	11560	4.33	20230822	1.35	N	078070	500	103 억		683271	N	N	0	N	00	N
72	20231019	100546	57	100.00	KOSDAQ		금융	N	N	N	N		N	11830	-130	5	-1.09	12335700	1034	22.18	11930	12040	11830	15540	8380	11960	11930.08	3.65	0	-78	12306	12132	11896	11722	11486	12220	11810	103	3580	500	8610	10	1	18696628	2212	15.17	0.90	12	0.01	780.00	13120.00	16500	20221226	-28.30	11560	20230822	2.34	16500	-28.30	20230111	11560	2.34	20230822	16500	-28.30	20221226	11560	2.34	20230822	1.35	N	078070	500	103 억		683271	N	N	0	N	00	N
73	20231019	090551	57	100.00	KOSDAQ		금융	N	N	N	N		N	12000	40	2	0.33	3282220	274	5.88	11930	12040	11850	15540	8380	11960	11978.91	3.65	0	-15	12306	12132	11896	11722	11486	12220	11810	103	3580	500	8610	10	1	18696628	2244	15.38	0.91	12	0.00	780.00	13120.00	16500	20221226	-27.27	11560	20230822	3.81	16500	-27.27	20230111	11560	3.81	20230822	16500	-27.27	20221226	11560	3.81	20230822	1.35	N	078070	500	103 억		683271	N	N	0	N	00	N
74	20231018	160554	57	100.00	KOSDAQ		금융	N	N	N	N		N	11960	130	2	1.10	55299810	4662	50.42	11790	12070	11660	15370	8290	11830	11861.82	3.65	0	72	12036	11932	11796	11692	11556	11985	11745	103	3540	500	8510	10	1	18696628	2236	15.33	0.91	12	0.02	780.00	13120.00	16500	20221226	-27.52	11560	20230822	3.46	16500	-27.52	20230111	11560	3.46	20230822	16500	-27.52	20221226	11560	3.46	20230822	1.36	N	078070	500	103 억		683200	N	N	1	N	00	N
75	20231018	150546	57	100.00	KOSDAQ		금융	N	N	N	N		N	11900	70	2	0.59	43078640	3638	39.34	11790	12070	11660	15370	8290	11830	11841.30	3.65	0	183	12036	11932	11796	11692	11556	11985	11745	103	3540	500	8510	10	1	18696628	2225	15.26	0.91	12	0.02	780.00	13120.00	16500	20221226	-27.88	11560	20230822	2.94	16500	-27.88	20230111	11560	2.94	20230822	16500	-27.88	20221226	11560	2.94	20230822	1.36	N	078070	500	103 억		683200	N	N	1	N	00	N
76	20231018	140541	57	100.00	KOSDAQ		금융	N	N	N	N		N	11800	-30	5	-0.25	34043630	2873	31.07	11790	12070	11660	15370	8290	11830	11849.51	3.65	0	284	12036	11932	11796	11692	11556	11985	11745	103	3540	500	8510	10	1	18696628	2206	15.13	0.90	12	0.02	780.00	13120.00	16500	20221226	-28.48	11560	20230822	2.08	16500	-28.48	20230111	11560	2.08	20230822	16500	-28.48	20221226	11560	2.08	20230822	1.36	N	078070	500	103 억		683200	N	N	1	N	00	N
77	20231018	130538	57	100.00	KOSDAQ		금융	N	N	N	N		N	11870	40	2	0.34	31694580	2675	28.93	11790	12070	11660	15370	8290	11830	11848.44	3.65	0	317	12036	11932	11796	11692	11556	11985	11745	103	3540	500	8510	10	1	18696628	2219	15.22	0.90	12	0.01	780.00	13120.00	16500	20221226	-28.06	11560	20230822	2.68	16500	-28.06	20230111	11560	2.68	20230822	16500	-28.06	20221226	11560	2.68	20230822	1.36	N	078070	500	103 억		683200	N	N	1	N	00	N
78	20231018	120548	57	100.00	KOSDAQ		금융	N	N	N	N		N	11940	110	2	0.93	31350740	2646	28.61	11790	12070	11660	15370	8290	11830	11848.35	3.65	0	307	12036	11932	11796	11692	11556	11985	11745	103	3540	500	8510	10	1	18696628	2232	15.31	0.91	12	0.01	780.00	13120.00	16500	20221226	-27.64	11560	20230822	3.29	16500	-27.64	20230111	11560	3.29	20230822	16500	-27.64	20221226	11560	3.29	20230822	1.36	N	078070	500	103 억		683200	N	N	1	N	00	N
79	20231018	110543	57	100.00	KOSDAQ		금융	N	N	N	N		N	11800	-30	5	-0.25	29314270	2474	26.75	11790	12070	11660	15370	8290	11830	11848.94	3.65	0	273	12036	11932	11796	11692	11556	11985	11745	103	3540	500	8510	10	1	18696628	2206	15.13	0.90	12	0.01	780.00	13120.00	16500	20221226	-28.48	11560	20230822	2.08	16500	-28.48	20230111	11560	2.08	20230822	16500	-28.48	20221226	11560	2.08	20230822	1.36	N	078070	500	103 억		683200	N	N	1	N	00	N
80	20231018	100548	57	100.00	KOSDAQ		금융	N	N	N	N		N	11890	60	2	0.51	23997370	2028	21.93	11790	12070	11660	15370	8290	11830	11833.02	3.65	0	412	12036	11932	11796	11692	11556	11985	11745	103	3540	500	8510	10	1	18696628	2223	15.24	0.91	12	0.01	780.00	13120.00	16500	20221226	-27.94	11560	20230822	2.85	16500	-27.94	20230111	11560	2.85	20230822	16500	-27.94	20221226	11560	2.85	20230822	1.36	N	078070	500	103 억		683200	N	N	1	N	00	N
81	20231018	090541	57	100.00	KOSDAQ		금융	N	N	N	N		N	11950	120	2	1.01	11465390	970	10.49	11790	11950	11790	15370	8290	11830	11819.99	3.65	0	407	12036	11932	11796	11692	11556	11985	11745	103	3540	500	8510	10	1	18696628	2234	15.32	0.91	12	0.01	780.00	13120.00	16500	20221226	-27.58	11560	20230822	3.37	16500	-27.58	20230111	11560	3.37	20230822	16500	-27.58	20221226	11560	3.37	20230822	1.36	N	078070	500	103 억		683200	N	N	1	N	00	N
82	20231017	160545	57	100.00	KOSDAQ		금융	N	N	N	N		N	11830	-90	5	-0.76	108749630	9243	198.65	11770	11900	11660	15490	8350	11920	11765.62	3.65	0	1091	12233	12076	11863	11706	11493	12155	11785	103	3570	500	8580	10	1	18696628	2212	15.17	0.90	12	0.05	780.00	13120.00	16500	20221226	-28.30	11560	20230822	2.34	16500	-28.30	20230111	11560	2.34	20230822	16500	-28.30	20221226	11560	2.34	20230822	1.36	N	078070	500	103 억		682110	N	N	1	N	00	N
83	20231017	150546	57	100.00	KOSDAQ		금융	N	N	N	N		N	11850	-70	5	-0.59	97037930	8253	177.37	11770	11900	11660	15490	8350	11920	11757.90	3.65	0	1162	12233	12076	11863	11706	11493	12155	11785	103	3570	500	8580	10	1	18696628	2216	15.19	0.90	12	0.04	780.00	13120.00	16500	20221226	-28.18	11560	20230822	2.51	16500	-28.18	20230111	11560	2.51	20230822	16500	-28.18	20221226	11560	2.51	20230822	1.36	N	078070	500	103 억		682110	N	N	0	N	00	N
84	20231017	140548	57	100.00	KOSDAQ		금융	N	N	N	N		N	11740	-180	5	-1.51	75849700	6452	138.66	11770	11900	11660	15490	8350	11920	11756.00	3.65	0	1916	12233	12076	11863	11706	11493	12155	11785	103	3570	500	8580	10	1	18696628	2195	15.05	0.89	12	0.03	780.00	13120.00	16500	20221226	-28.85	11560	20230822	1.56	16500	-28.85	20230111	11560	1.56	20230822	16500	-28.85	20221226	11560	1.56	20230822	1.36	N	078070	500	103 억		682110	N	N	0	N	00	N
85	20231017	130543	57	100.00	KOSDAQ		금융	N	N	N	N		N	11780	-140	5	-1.17	68169110	5799	124.63	11770	11900	11660	15490	8350	11920	11755.32	3.65	0	1916	12233	12076	11863	11706	11493	12155	11785	103	3570	500	8580	10	1	18696628	2202	15.10	0.90	12	0.03	780.00	13120.00	16500	20221226	-28.61	11560	20230822	1.90	16500	-28.61	20230111	11560	1.90	20230822	16500	-28.61	20221226	11560	1.90	20230822	1.36	N	078070	500	103 억		682110	N	N	0	N	00	N
86	20231017	120544	57	100.00	KOSDAQ		금융	N	N	N	N		N	11760	-160	5	-1.34	64137370	5457	117.28	11770	11900	11660	15490	8350	11920	11753.23	3.65	0	2026	12233	12076	11863	11706	11493	12155	11785	103	3570	500	8580	10	1	18696628	2199	15.08	0.90	12	0.03	780.00	13120.00	16500	20221226	-28.73	11560	20230822	1.73	16500	-28.73	20230111	11560	1.73	20230822	16500	-28.73	20221226	11560	1.73	20230822	1.36	N	078070	500	103 억		682110	N	N	0	N	00	N
87	20231017	110540	57	100.00	KOSDAQ		금융	N	N	N	N		N	11810	-110	5	-0.92	61581190	5240	112.62	11770	11900	11660	15490	8350	11920	11752.14	3.65	0	2102	12233	12076	11863	11706	11493	12155	11785	103	3570	500	8580	10	1	18696628	2208	15.14	0.90	12	0.03	780.00	13120.00	16500	20221226	-28.42	11560	20230822	2.16	16500	-28.42	20230111	11560	2.16	20230822	16500	-28.42	20221226	11560	2.16	20230822	1.36	N	078070	500	103 억		682110	N	N	0	N	00	N
88	20231017	100537	57	100.00	KOSDAQ		금융	N	N	N	N		N	11740	-180	5	-1.51	50970550	4338	93.23	11770	11900	11660	15490	8350	11920	11749.78	3.65	0	2006	12233	12076	11863	11706	11493	12155	11785	103	3570	500	8580	10	1	18696628	2195	15.05	0.89	12	0.02	780.00	13120.00	16500	20221226	-28.85	11560	20230822	1.56	16500	-28.85	20230111	11560	1.56	20230822	16500	-28.85	20221226	11560	1.56	20230822	1.36	N	078070	500	103 억		682110	N	N	0	N	00	N
89	20231017	090540	57	100.00	KOSDAQ		금융	N	N	N	N		N	11900	-20	5	-0.17	18699440	1586	34.09	11770	11900	11770	15490	8350	11920	11790.32	3.65	0	431	12233	12076	11863	11706	11493	12155	11785	103	3570	500	8580	10	1	18696628	2225	15.26	0.91	12	0.01	780.00	13120.00	16500	20221226	-27.88	11560	20230822	2.94	16500	-27.88	20230111	11560	2.94	20230822	16500	-27.88	20221226	11560	2.94	20230822	1.36	N	078070	500	103 억		682110	N	N	0	N	00	N
90	20231016	160541	57	100.00	KOSDAQ		금융	N	N	N	N		N	11920	-120	5	-1.00	55077220	4653	31.95	11820	12020	11650	15650	8430	12040	11836.91	3.65	0	-527	12360	12200	11920	11760	11480	12280	11840	103	3610	500	8660	10	1	18696628	2229	15.28	0.91	12	0.02	780.00	13120.00	16500	20221226	-27.76	11560	20230822	3.11	16500	-27.76	20230111	11560	3.11	20230822	16500	-27.76	20221226	11560	3.11	20230822	1.44	N	078070	500	103 억		682635	N	N	0	N	00	N
91	20231016	150540	57	100.00	KOSDAQ		금융	N	N	N	N		N	11930	-110	5	-0.91	45406920	3839	26.36	11820	12020	11650	15650	8430	12040	11827.80	3.65	0	-499	12360	12200	11920	11760	11480	12280	11840	103	3610	500	8660	10	1	18696628	2231	15.29	0.91	12	0.02	780.00	13120.00	16500	20221226	-27.70	11560	20230822	3.20	16500	-27.70	20230111	11560	3.20	20230822	16500	-27.70	20221226	11560	3.20	20230822	1.44	N	078070	500	103 억		682635	N	N	0	N	00	N
92	20231016	140541	57	100.00	KOSDAQ		금융	N	N	N	N		N	11860	-180	5	-1.50	44165600	3734	25.64	11820	12020	11650	15650	8430	12040	11827.96	3.65	0	-412	12360	12200	11920	11760	11480	12280	11840	103	3610	500	8660	10	1	18696628	2217	15.21	0.90	12	0.02	780.00	13120.00	16500	20221226	-28.12	11560	20230822	2.60	16500	-28.12	20230111	11560	2.60	20230822	16500	-28.12	20221226	11560	2.60	20230822	1.44	N	078070	500	103 억		682635	N	N	0	N	00	N
93	20231016	130539	57	100.00	KOSDAQ		금융	N	N	N	N		N	11800	-240	5	-1.99	39872560	3370	23.14	11820	12020	11650	15650	8430	12040	11831.62	3.65	0	-387	12360	12200	11920	11760	11480	12280	11840	103	3610	500	8660	10	1	18696628	2206	15.13	0.90	12	0.02	780.00	13120.00	16500	20221226	-28.48	11560	20230822	2.08	16500	-28.48	20230111	11560	2.08	20230822	16500	-28.48	20221226	11560	2.08	20230822	1.44	N	078070	500	103 억		682635	N	N	0	N	00	N
94	20231016	120538	57	100.00	KOSDAQ		금융	N	N	N	N		N	11790	-250	5	-2.08	37629960	3180	21.84	11820	12020	11650	15650	8430	12040	11833.32	3.65	0	-337	12360	12200	11920	11760	11480	12280	11840	103	3610	500	8660	10	1	18696628	2204	15.12	0.90	12	0.02	780.00	13120.00	16500	20221226	-28.55	11560	20230822	1.99	16500	-28.55	20230111	11560	1.99	20230822	16500	-28.55	20221226	11560	1.99	20230822	1.44	N	078070	500	103 억		682635	N	N	0	N	00	N
95	20231016	110536	57	100.00	KOSDAQ		금융	N	N	N	N		N	11830	-210	5	-1.74	19673480	1661	11.41	11820	11960	11760	15650	8430	12040	11844.36	3.65	0	-193	12360	12200	11920	11760	11480	12280	11840	103	3610	500	8660	10	1	18696628	2212	15.17	0.90	12	0.01	780.00	13120.00	16500	20221226	-28.30	11560	20230822	2.34	16500	-28.30	20230111	11560	2.34	20230822	16500	-28.30	20221226	11560	2.34	20230822	1.44	N	078070	500	103 억		682635	N	N	0	N	00	N
96	20231016	100532	57	100.00	KOSDAQ		금융	N	N	N	N		N	11850	-190	5	-1.58	7744370	652	4.48	11820	11960	11810	15650	8430	12040	11877.87	3.65	0	-199	12360	12200	11920	11760	11480	12280	11840	103	3610	500	8660	10	1	18696628	2216	15.19	0.90	12	0.00	780.00	13120.00	16500	20221226	-28.18	11560	20230822	2.51	16500	-28.18	20230111	11560	2.51	20230822	16500	-28.18	20221226	11560	2.51	20230822	1.44	N	078070	500	103 억		682635	N	N	0	N	00	N
97	20231016	090535	57	100.00	KOSDAQ		금융	N	N	N	N		N	11820	-220	5	-1.83	2577370	218	1.50	11820	11900	11820	15650	8430	12040	11822.80	3.65	0	25	12360	12200	11920	11760	11480	12280	11840	103	3610	500	8660	10	1	18696628	2210	15.15	0.90	12	0.00	780.00	13120.00	16500	20221226	-28.36	11560	20230822	2.25	16500	-28.36	20230111	11560	2.25	20230822	16500	-28.36	20221226	11560	2.25	20230822	1.44	N	078070	500	103 억		682635	N	N	0	N	00	N
98	20231012	160550	57	100.00	KOSDAQ		금융	N	N	N	N		N	11910	60	2	0.51	2833848240	219010	2609.75	11870	13780	11830	15400	8300	11850	12940.20	3.65	0	668	12223	12036	11913	11726	11603	12005	11695	103	3550	500	8530	10	1	18696628	2227	15.27	0.91	12	1.17	780.00	13120.00	16500	20221226	-27.82	11560	20230822	3.03	16500	-27.82	20230111	11560	3.03	20230822	16500	-27.82	20221226	11560	3.03	20230822	1.44	N	078070	500	103 억		681771	N	N	0	N	00	N
99	20231012	150540	57	100.00	KOSDAQ		금융	N	N	N	N		N	11920	70	2	0.59	2754678590	212352	2530.41	11870	13780	11830	15400	8300	11850	12972.23	3.65	0	1788	12223	12036	11913	11726	11603	12005	11695	103	3550	500	8530	10	1	18696628	2229	15.28	0.91	12	1.14	780.00	13120.00	16500	20221226	-27.76	11560	20230822	3.11	16500	-27.76	20230111	11560	3.11	20230822	16500	-27.76	20221226	11560	3.11	20230822	1.44	N	078070	500	103 억		681771	N	N	0	N	00	N
100	20231012	140537	57	100.00	KOSDAQ		금융	N	N	N	N		N	12000	150	2	1.27	2662172880	204619	2438.26	11870	13780	11830	15400	8300	11850	13010.39	3.65	0	2279	12223	12036	11913	11726	11603	12005	11695	103	3550	500	8530	10	1	18696628	2244	15.38	0.91	12	1.09	780.00	13120.00	16500	20221226	-27.27	11560	20230822	3.81	16500	-27.27	20230111	11560	3.81	20230822	16500	-27.27	20221226	11560	3.81	20230822	1.44	N	078070	500	103 억		681771	N	N	0	N	00	N
101	20231012	130537	57	100.00	KOSDAQ		금융	N	N	N	N		N	12400	550	2	4.64	2346617020	178408	2125.93	11870	13780	11830	15400	8300	11850	13153.09	3.65	0	-3047	12223	12036	11913	11726	11603	12005	11695	103	3550	500	8530	10	1	18696628	2318	15.90	0.95	12	0.95	780.00	13120.00	16500	20221226	-24.85	11560	20230822	7.27	16500	-24.85	20230111	11560	7.27	20230822	16500	-24.85	20221226	11560	7.27	20230822	1.44	N	078070	500	103 억		681771	N	N	0	N	00	N
102	20231012	120546	57	100.00	KOSDAQ		금융	N	N	N	N		N	12430	580	2	4.89	85226550	7084	84.41	11870	12440	11830	15400	8300	11850	12030.85	3.65	0	434	12223	12036	11913	11726	11603	12005	11695	103	3550	500	8530	10	1	18696628	2324	15.94	0.95	12	0.04	780.00	13120.00	16500	20221226	-24.67	11560	20230822	7.53	16500	-24.67	20230111	11560	7.53	20230822	16500	-24.67	20221226	11560	7.53	20230822	1.44	N	078070	500	103 억		681771	N	N	0	N	00	N
103	20231012	110545	57	100.00	KOSDAQ		금융	N	N	N	N		N	12400	550	2	4.64	77885790	6489	77.32	11870	12400	11830	15400	8300	11850	12002.74	3.65	0	289	12223	12036	11913	11726	11603	12005	11695	103	3550	500	8530	10	1	18696628	2318	15.90	0.95	12	0.03	780.00	13120.00	16500	20221226	-24.85	11560	20230822	7.27	16500	-24.85	20230111	11560	7.27	20230822	16500	-24.85	20221226	11560	7.27	20230822	1.44	N	078070	500	103 억		681771	N	N	0	N	00	N
104	20231012	100542	57	100.00	KOSDAQ		금융	N	N	N	N		N	11870	20	2	0.17	13564300	1143	13.62	11870	11900	11830	15400	8300	11850	11867.28	3.65	0	107	12223	12036	11913	11726	11603	12005	11695	103	3550	500	8530	10	1	18696628	2219	15.22	0.90	12	0.01	780.00	13120.00	16500	20221226	-28.06	11560	20230822	2.68	16500	-28.06	20230111	11560	2.68	20230822	16500	-28.06	20221226	11560	2.68	20230822	1.44	N	078070	500	103 억		681771	N	N	0	N	00	N
105	20231012	090545	57	100.00	KOSDAQ		금융	N	N	N	N		N	11870	20	2	0.17	8059790	679	8.09	11870	11900	11870	15400	8300	11850	11870.09	3.65	0	4	12223	12036	11913	11726	11603	12005	11695	103	3550	500	8530	10	1	18696628	2219	15.22	0.90	12	0.00	780.00	13120.00	16500	20221226	-28.06	11560	20230822	2.68	16500	-28.06	20230111	11560	2.68	20230822	16500	-28.06	20221226	11560	2.68	20230822	1.44	N	078070	500	103 억		681771	N	N	0	N	00	N
106	20231011	160539	57	100.00	KOSDAQ		금융	N	N	N	N		N	11850	-20	5	-0.17	99892040	8392	333.68	11850	12100	11790	15430	8310	11870	11903.26	3.64	0	-1135	12443	12156	11893	11606	11343	12300	11750	103	3560	500	8540	10	1	18696628	2216	15.19	0.90	12	0.04	780.00	13120.00	16500	20221226	-28.18	11560	20230822	2.51	16500	-28.18	20230111	11560	2.51	20230822	16500	-28.18	20221226	11560	2.51	20230822	1.45	N	078070	500	103 억		680907	N	N	0	N	00	N
107	20231011	150539	57	100.00	KOSDAQ		금융	N	N	N	N		N	11920	50	2	0.42	93987040	7894	313.88	11850	12100	11790	15430	8310	11870	11906.14	3.64	0	-1027	12443	12156	11893	11606	11343	12300	11750	103	3560	500	8540	10	1	18696628	2229	15.28	0.91	12	0.04	780.00	13120.00	16500	20221226	-27.76	11560	20230822	3.11	16500	-27.76	20230111	11560	3.11	20230822	16500	-27.76	20221226	11560	3.11	20230822	1.45	N	078070	500	103 억		680907	N	N	0	N	00	N
108	20231011	140545	57	100.00	KOSDAQ		금융	N	N	N	N		N	11790	-80	5	-0.67	78727010	6606	262.66	11850	12100	11790	15430	8310	11870	11917.50	3.64	0	-630	12443	12156	11893	11606	11343	12300	11750	103	3560	500	8540	10	1	18696628	2204	15.12	0.90	12	0.04	780.00	13120.00	16500	20221226	-28.55	11560	20230822	1.99	16500	-28.55	20230111	11560	1.99	20230822	16500	-28.55	20221226	11560	1.99	20230822	1.45	N	078070	500	103 억		680907	N	N	0	N	00	N
109	20231011	130536	57	100.00	KOSDAQ		금융	N	N	N	N		N	11850	-20	5	-0.17	69772570	5849	232.56	11850	12100	11830	15430	8310	11870	11928.97	3.64	0	-431	12443	12156	11893	11606	11343	12300	11750	103	3560	500	8540	10	1	18696628	2216	15.19	0.90	12	0.03	780.00	13120.00	16500	20221226	-28.18	11560	20230822	2.51	16500	-28.18	20230111	11560	2.51	20230822	16500	-28.18	20221226	11560	2.51	20230822	1.45	N	078070	500	103 억		680907	N	N	0	N	00	N
110	20231011	120547	57	100.00	KOSDAQ		금융	N	N	N	N		N	11890	20	2	0.17	57027690	4774	189.82	11850	12100	11850	15430	8310	11870	11945.47	3.64	0	-363	12443	12156	11893	11606	11343	12300	11750	103	3560	500	8540	10	1	18696628	2223	15.24	0.91	12	0.03	780.00	13120.00	16500	20221226	-27.94	11560	20230822	2.85	16500	-27.94	20230111	11560	2.85	20230822	16500	-27.94	20221226	11560	2.85	20230822	1.45	N	078070	500	103 억		680907	N	N	0	N	00	N
111	20231011	110542	57	100.00	KOSDAQ		금융	N	N	N	N		N	11920	50	2	0.42	51133460	4279	170.14	11850	12100	11850	15430	8310	11870	11949.86	3.64	0	-66	12443	12156	11893	11606	11343	12300	11750	103	3560	500	8540	10	1	18696628	2229	15.28	0.91	12	0.02	780.00	13120.00	16500	20221226	-27.76	11560	20230822	3.11	16500	-27.76	20230111	11560	3.11	20230822	16500	-27.76	20221226	11560	3.11	20230822	1.45	N	078070	500	103 억		680907	N	N	0	N	00	N
112	20231011	100539	57	100.00	KOSDAQ		금융	N	N	N	N		N	11970	100	2	0.84	39177290	3276	130.26	11850	12100	11850	15430	8310	11870	11958.88	3.64	0	-71	12443	12156	11893	11606	11343	12300	11750	103	3560	500	8540	10	1	18696628	2238	15.35	0.91	12	0.02	780.00	13120.00	16500	20221226	-27.45	11560	20230822	3.55	16500	-27.45	20230111	11560	3.55	20230822	16500	-27.45	20221226	11560	3.55	20230822	1.45	N	078070	500	103 억		680907	N	N	0	N	00	N
113	20231011	090542	57	100.00	KOSDAQ		금융	N	N	N	N		N	12100	230	2	1.94	8386970	706	28.07	11850	12100	11850	15430	8310	11870	11879.56	3.64	0	74	12443	12156	11893	11606	11343	12300	11750	103	3560	500	8540	10	1	18696628	2262	15.51	0.92	12	0.00	780.00	13120.00	16500	20221226	-26.67	11560	20230822	4.67	16500	-26.67	20230111	11560	4.67	20230822	16500	-26.67	20221226	11560	4.67	20230822	1.45	N	078070	500	103 억		680907	N	N	0	N	00	N
114	20231010	160535	57	100.00	KOSDAQ		금융	N	N	N	N		N	11870	10	2	0.08	28902760	2424	34.09	11850	12180	11630	15410	8310	11860	11923.58	3.64	0	-42	12273	12066	11833	11626	11393	11950	11510	103	3550	500	8530	10	1	18696628	2219	15.22	0.90	12	0.01	780.00	13120.00	16500	20221226	-28.06	11560	20230822	2.68	16500	-28.06	20230111	11560	2.68	20230822	16500	-28.06	20221226	11560	2.68	20230822	1.55	N	078070	500	103 억		680950	N	N	0	N	00	N
115	20231010	150534	57	100.00	KOSDAQ		금융	N	N	N	N		N	11880	20	2	0.17	26232010	2199	30.93	11850	12180	11630	15410	8310	11860	11929.06	3.64	0	-42	12273	12066	11833	11626	11393	11950	11510	103	3550	500	8530	10	1	18696628	2221	15.23	0.91	12	0.01	780.00	13120.00	16500	20221226	-28.00	11560	20230822	2.77	16500	-28.00	20230111	11560	2.77	20230822	16500	-28.00	20221226	11560	2.77	20230822	1.55	N	078070	500	103 억		680950	N	N	0	N	00	N
116	20231010	140536	57	100.00	KOSDAQ		금융	N	N	N	N		N	11900	40	2	0.34	21312090	1783	25.08	11850	12180	11630	15410	8310	11860	11952.94	3.64	0	-56	12273	12066	11833	11626	11393	11950	11510	103	3550	500	8530	10	1	18696628	2225	15.26	0.91	12	0.01	780.00	13120.00	16500	20221226	-27.88	11560	20230822	2.94	16500	-27.88	20230111	11560	2.94	20230822	16500	-27.88	20221226	11560	2.94	20230822	1.55	N	078070	500	103 억		680950	N	N	0	N	00	N
117	20231010	130532	57	100.00	KOSDAQ		금융	N	N	N	N		N	11860	0	3	0.00	17655370	1475	20.75	11850	12180	11630	15410	8310	11860	11969.74	3.64	0	-90	12273	12066	11833	11626	11393	11950	11510	103	3550	500	8530	10	1	18696628	2217	15.21	0.90	12	0.01	780.00	13120.00	16500	20221226	-28.12	11560	20230822	2.60	16500	-28.12	20230111	11560	2.60	20230822	16500	-28.12	20221226	11560	2.60	20230822	1.55	N	078070	500	103 억		680950	N	N	0	N	00	N
118	20231010	120531	57	100.00	KOSDAQ		금융	N	N	N	N		N	11860	0	3	0.00	16895880	1411	19.85	11850	12180	11630	15410	8310	11860	11974.40	3.64	0	-151	12273	12066	11833	11626	11393	11950	11510	103	3550	500	8530	10	1	18696628	2217	15.21	0.90	12	0.01	780.00	13120.00	16500	20221226	-28.12	11560	20230822	2.60	16500	-28.12	20230111	11560	2.60	20230822	16500	-28.12	20221226	11560	2.60	20230822	1.55	N	078070	500	103 억		680950	N	N	0	N	00	N
119	20231010	110523	57	100.00	KOSDAQ		금융	N	N	N	N		N	11900	40	2	0.34	16452530	1374	19.32	11850	12180	11630	15410	8310	11860	11974.18	3.64	0	-144	12273	12066	11833	11626	11393	11950	11510	103	3550	500	8530	10	1	18696628	2225	15.26	0.91	12	0.01	780.00	13120.00	16500	20221226	-27.88	11560	20230822	2.94	16500	-27.88	20230111	11560	2.94	20230822	16500	-27.88	20221226	11560	2.94	20230822	1.55	N	078070	500	103 억		680950	N	N	0	N	00	N
120	20231010	100527	57	100.00	KOSDAQ		금융	N	N	N	N		N	12160	300	2	2.53	14461210	1208	16.99	11850	12180	11630	15410	8310	11860	11971.20	3.64	0	-144	12273	12066	11833	11626	11393	11950	11510	103	3550	500	8530	10	1	18696628	2274	15.59	0.93	12	0.01	780.00	13120.00	16500	20221226	-26.30	11560	20230822	5.19	16500	-26.30	20230111	11560	5.19	20230822	16500	-26.30	20221226	11560	5.19	20230822	1.55	N	078070	500	103 억		680950	N	N	0	N	00	N
121	20231010	090524	57	100.00	KOSDAQ		금융	N	N	N	N		N	12090	230	2	1.94	5546590	467	6.57	11850	12100	11850	15410	8310	11860	11877.07	3.64	0	-24	12273	12066	11833	11626	11393	11950	11510	103	3550	500	8530	10	1	18696628	2260	15.50	0.92	12	0.00	780.00	13120.00	16500	20221226	-26.73	11560	20230822	4.58	16500	-26.73	20230111	11560	4.58	20230822	16500	-26.73	20221226	11560	4.58	20230822	1.55	N	078070	500	103 억		680950	N	N	0	N	00	N
122	20231006	160530	57	100.00	KOSDAQ		금융	N	N	N	N		N	11860	160	2	1.37	83878030	7110	78.75	11950	12040	11600	15210	8190	11700	11797.19	3.64	0	822	12433	12066	11883	11516	11333	11975	11425	103	3510	500	8420	10	1	18696628	2217	15.21	0.90	12	0.04	780.00	13120.00	16500	20221226	-28.12	11560	20230822	2.60	16500	-28.12	20230111	11560	2.60	20230822	16500	-28.12	20221226	11560	2.60	20230822	1.55	N	078070	500	103 억		680129	N	N	0	N	00	N
123	20231006	150521	57	100.00	KOSDAQ		금융	N	N	N	N		N	11920	220	2	1.88	70014670	5937	65.75	11950	12040	11600	15210	8190	11700	11792.94	3.64	0	812	12433	12066	11883	11516	11333	11975	11425	103	3510	500	8420	10	1	18696628	2229	15.28	0.91	12	0.03	780.00	13120.00	16500	20221226	-27.76	11560	20230822	3.11	16500	-27.76	20230111	11560	3.11	20230822	16500	-27.76	20221226	11560	3.11	20230822	1.55	N	078070	500	103 억		680129	N	N	0	N	00	N
124	20231006	140522	57	100.00	KOSDAQ		금융	N	N	N	N		N	11900	200	2	1.71	58524850	4966	55.00	11950	12040	11600	15210	8190	11700	11785.11	3.64	0	415	12433	12066	11883	11516	11333	11975	11425	103	3510	500	8420	10	1	18696628	2225	15.26	0.91	12	0.03	780.00	13120.00	16500	20221226	-27.88	11560	20230822	2.94	16500	-27.88	20230111	11560	2.94	20230822	16500	-27.88	20221226	11560	2.94	20230822	1.55	N	078070	500	103 억		680129	N	N	0	N	00	N
125	20231006	130518	57	100.00	KOSDAQ		금융	N	N	N	N		N	11710	10	2	0.09	42829760	3637	40.28	11950	12040	11600	15210	8190	11700	11776.12	3.64	0	281	12433	12066	11883	11516	11333	11975	11425	103	3510	500	8420	10	1	18696628	2189	15.01	0.89	12	0.02	780.00	13120.00	16500	20221226	-29.03	11560	20230822	1.30	16500	-29.03	20230111	11560	1.30	20230822	16500	-29.03	20221226	11560	1.30	20230822	1.55	N	078070	500	103 억		680129	N	N	0	N	00	N
126	20231006	120516	57	100.00	KOSDAQ		금융	N	N	N	N		N	11890	190	2	1.62	27552720	2339	25.91	11950	12040	11600	15210	8190	11700	11779.70	3.64	0	-65	12433	12066	11883	11516	11333	11975	11425	103	3510	500	8420	10	1	18696628	2223	15.24	0.91	12	0.01	780.00	13120.00	16500	20221226	-27.94	11560	20230822	2.85	16500	-27.94	20230111	11560	2.85	20230822	16500	-27.94	20221226	11560	2.85	20230822	1.55	N	078070	500	103 억		680129	N	N	0	N	00	N
127	20231006	110511	57	100.00	KOSDAQ		금융	N	N	N	N		N	11790	90	2	0.77	6261740	529	5.86	11950	12040	11750	15210	8190	11700	11836.94	3.64	0	-21	12433	12066	11883	11516	11333	11975	11425	103	3510	500	8420	10	1	18696628	2204	15.12	0.90	12	0.00	780.00	13120.00	16500	20221226	-28.55	11560	20230822	1.99	16500	-28.55	20230111	11560	1.99	20230822	16500	-28.55	20221226	11560	1.99	20230822	1.55	N	078070	500	103 억		680129	N	N	0	N	00	N
128	20231006	100516	57	100.00	KOSDAQ		금융	N	N	N	N		N	11790	90	2	0.77	5401070	456	5.05	11950	12040	11750	15210	8190	11700	11844.45	3.64	0	-30	12433	12066	11883	11516	11333	11975	11425	103	3510	500	8420	10	1	18696628	2204	15.12	0.90	12	0.00	780.00	13120.00	16500	20221226	-28.55	11560	20230822	1.99	16500	-28.55	20230111	11560	1.99	20230822	16500	-28.55	20221226	11560	1.99	20230822	1.55	N	078070	500	103 억		680129	N	N	0	N	00	N
129	20231006	090511	57	100.00	KOSDAQ		금융	N	N	N	N		N	11990	290	2	2.48	646460	54	0.60	11950	12040	11940	15210	8190	11700	11971.48	3.64	0	-22	12433	12066	11883	11516	11333	11975	11425	103	3510	500	8420	10	1	18696628	2242	15.37	0.91	12	0.00	780.00	13120.00	16500	20221226	-27.33	11560	20230822	3.72	16500	-27.33	20230111	11560	3.72	20230822	16500	-27.33	20221226	11560	3.72	20230822	1.55	N	078070	500	103 억		680129	N	N	0	N	00	N