KissMeData/425290/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	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	0	3	0.00	80144820	34821	156.38	2320	2330	2285	3005	1625	2315	2301.62	0.52	0	-1148	2348	2331	2298	2281	2248	2340	2290	6	690	100	1380	5	1	5520000	128	110.24	1.20	12	0.63	21.00	1925.00	4740	20230222	-51.16	2240	20231016	3.35	4740	-51.16	20230222	2240	3.35	20231016	4740	-51.16	20230222	2240	3.35	20231016	0.17	N	425290	100	5 억		28823	N	N	0	N	00	N
3	20231031	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-5	5	-0.22	62291775	27114	121.77	2320	2320	2285	3005	1625	2315	2297.40	0.52	0	-708	2348	2331	2298	2281	2248	2340	2290	6	690	100	1380	5	1	5520000	128	110.00	1.20	12	0.49	21.00	1925.00	4740	20230222	-51.27	2240	20231016	3.12	4740	-51.27	20230222	2240	3.12	20231016	4740	-51.27	20230222	2240	3.12	20231016	0.17	N	425290	100	5 억		28823	N	N	0	N	00	N
4	20231031	141324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-30	5	-1.30	50046785	21801	97.91	2320	2320	2285	3005	1625	2315	2295.62	0.52	0	311	2348	2331	2298	2281	2248	2340	2290	6	690	100	1380	5	1	5520000	126	108.81	1.19	12	0.39	21.00	1925.00	4740	20230222	-51.79	2240	20231016	2.01	4740	-51.79	20230222	2240	2.01	20231016	4740	-51.79	20230222	2240	2.01	20231016	0.17	N	425290	100	5 억		28823	N	N	0	N	00	N
5	20231031	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-15	5	-0.65	43370605	18888	84.83	2320	2320	2290	3005	1625	2315	2296.20	0.52	0	438	2348	2331	2298	2281	2248	2340	2290	6	690	100	1380	5	1	5520000	127	109.52	1.19	12	0.34	21.00	1925.00	4740	20230222	-51.48	2240	20231016	2.68	4740	-51.48	20230222	2240	2.68	20231016	4740	-51.48	20230222	2240	2.68	20231016	0.17	N	425290	100	5 억		28823	N	N	0	N	00	N
6	20231031	121315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-20	5	-0.86	38351480	16697	74.99	2320	2320	2290	3005	1625	2315	2296.91	0.52	0	438	2348	2331	2298	2281	2248	2340	2290	6	690	100	1380	5	1	5520000	127	109.29	1.19	12	0.30	21.00	1925.00	4740	20230222	-51.58	2240	20231016	2.46	4740	-51.58	20230222	2240	2.46	20231016	4740	-51.58	20230222	2240	2.46	20231016	0.17	N	425290	100	5 억		28823	N	N	0	N	00	N
7	20231031	111345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-5	5	-0.22	27331740	11904	53.46	2320	2320	2290	3005	1625	2315	2296.01	0.52	0	456	2348	2331	2298	2281	2248	2340	2290	6	690	100	1380	5	1	5520000	128	110.00	1.20	12	0.22	21.00	1925.00	4740	20230222	-51.27	2240	20231016	3.12	4740	-51.27	20230222	2240	3.12	20231016	4740	-51.27	20230222	2240	3.12	20231016	0.17	N	425290	100	5 억		28823	N	N	0	N	00	N
8	20231031	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-15	5	-0.65	14697495	6399	28.74	2320	2320	2290	3005	1625	2315	2296.84	0.52	0	772	2348	2331	2298	2281	2248	2340	2290	6	690	100	1380	5	1	5520000	127	109.52	1.19	12	0.12	21.00	1925.00	4740	20230222	-51.48	2240	20231016	2.68	4740	-51.48	20230222	2240	2.68	20231016	4740	-51.48	20230222	2240	2.68	20231016	0.17	N	425290	100	5 억		28823	N	N	0	N	00	N
9	20231031	091325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-20	5	-0.86	10650315	4640	20.84	2320	2320	2290	3005	1625	2315	2295.33	0.52	0	1002	2348	2331	2298	2281	2248	2340	2290	6	690	100	1380	5	1	5520000	127	109.29	1.19	12	0.08	21.00	1925.00	4740	20230222	-51.58	2240	20231016	2.46	4740	-51.58	20230222	2240	2.46	20231016	4740	-51.58	20230222	2240	2.46	20231016	0.17	N	425290	100	5 억		28823	N	N	0	N	00	N
10	20231030	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	25	2	1.09	48933390	21308	54.79	2300	2315	2265	2975	1605	2290	2296.48	0.54	0	-1015	2323	2306	2288	2271	2253	2315	2280	6	685	100	1370	5	1	5520000	128	110.24	1.20	12	0.39	21.00	1925.00	4740	20230222	-51.16	2240	20231016	3.35	4740	-51.16	20230222	2240	3.35	20231016	4740	-51.16	20230222	2240	3.35	20231016	0.17	N	425290	100	5 억		29838	N	N	0	N	00	N
11	20231030	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	10	2	0.44	45056770	19633	50.48	2300	2315	2265	2975	1605	2290	2294.95	0.54	0	-956	2323	2306	2288	2271	2253	2315	2280	6	685	100	1370	5	1	5520000	127	109.52	1.19	12	0.36	21.00	1925.00	4740	20230222	-51.48	2240	20231016	2.68	4740	-51.48	20230222	2240	2.68	20231016	4740	-51.48	20230222	2240	2.68	20231016	0.17	N	425290	100	5 억		29838	N	N	0	N	00	N
12	20231030	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	20	2	0.87	40627470	17710	45.54	2300	2315	2265	2975	1605	2290	2294.04	0.54	0	-891	2323	2306	2288	2271	2253	2315	2280	6	685	100	1370	5	1	5520000	128	110.00	1.20	12	0.32	21.00	1925.00	4740	20230222	-51.27	2240	20231016	3.12	4740	-51.27	20230222	2240	3.12	20231016	4740	-51.27	20230222	2240	3.12	20231016	0.17	N	425290	100	5 억		29838	N	N	0	N	00	N
13	20231030	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	10	2	0.44	33878105	14783	38.01	2300	2315	2265	2975	1605	2290	2291.69	0.54	0	-812	2323	2306	2288	2271	2253	2315	2280	6	685	100	1370	5	1	5520000	127	109.52	1.19	12	0.27	21.00	1925.00	4740	20230222	-51.48	2240	20231016	2.68	4740	-51.48	20230222	2240	2.68	20231016	4740	-51.48	20230222	2240	2.68	20231016	0.17	N	425290	100	5 억		29838	N	N	0	N	00	N
14	20231030	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	10	2	0.44	25941215	11332	29.14	2300	2315	2265	2975	1605	2290	2289.20	0.54	0	-765	2323	2306	2288	2271	2253	2315	2280	6	685	100	1370	5	1	5520000	127	109.52	1.19	12	0.21	21.00	1925.00	4740	20230222	-51.48	2240	20231016	2.68	4740	-51.48	20230222	2240	2.68	20231016	4740	-51.48	20230222	2240	2.68	20231016	0.17	N	425290	100	5 억		29838	N	N	0	N	00	N
15	20231030	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	10	2	0.44	23724955	10365	26.65	2300	2315	2265	2975	1605	2290	2288.95	0.54	0	-719	2323	2306	2288	2271	2253	2315	2280	6	685	100	1370	5	1	5520000	127	109.52	1.19	12	0.19	21.00	1925.00	4740	20230222	-51.48	2240	20231016	2.68	4740	-51.48	20230222	2240	2.68	20231016	4740	-51.48	20230222	2240	2.68	20231016	0.17	N	425290	100	5 억		29838	N	N	0	N	00	N
16	20231030	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	10	2	0.44	19502685	8527	21.93	2300	2310	2265	2975	1605	2290	2287.17	0.54	0	-611	2323	2306	2288	2271	2253	2315	2280	6	685	100	1370	5	1	5520000	127	109.52	1.19	12	0.15	21.00	1925.00	4740	20230222	-51.48	2240	20231016	2.68	4740	-51.48	20230222	2240	2.68	20231016	4740	-51.48	20230222	2240	2.68	20231016	0.17	N	425290	100	5 억		29838	N	N	0	N	00	N
17	20231030	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-20	5	-0.87	6576130	2899	7.45	2300	2300	2265	2975	1605	2290	2268.41	0.54	0	-102	2323	2306	2288	2271	2253	2315	2280	6	685	100	1370	5	1	5520000	125	108.10	1.18	12	0.05	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	4740	-52.11	20230222	2240	1.34	20231016	4740	-52.11	20230222	2240	1.34	20231016	0.17	N	425290	100	5 억		29838	N	N	0	N	00	N
18	20231027	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-15	5	-0.65	84092385	36859	55.81	2270	2305	2270	2990	1610	2300	2281.46	0.57	0	-1841	2366	2332	2296	2262	2226	2315	2245	6	690	100	1380	5	1	5520000	126	108.81	1.19	12	0.67	21.00	1925.00	4740	20230222	-51.79	2240	20231016	2.01	4740	-51.79	20230222	2240	2.01	20231016	4740	-51.79	20230222	2240	2.01	20231016	0.17	N	425290	100	5 억		31714	N	N	0	N	00	N
19	20231027	141216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-15	5	-0.65	78314630	34329	51.98	2270	2305	2270	2990	1610	2300	2281.30	0.57	0	-1762	2366	2332	2296	2262	2226	2315	2245	6	690	100	1380	5	1	5520000	126	108.81	1.19	12	0.62	21.00	1925.00	4740	20230222	-51.79	2240	20231016	2.01	4740	-51.79	20230222	2240	2.01	20231016	4740	-51.79	20230222	2240	2.01	20231016	0.17	N	425290	100	5 억		31714	N	N	0	N	00	N
20	20231027	131205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-20	5	-0.87	69551350	30486	46.16	2270	2305	2270	2990	1610	2300	2281.42	0.57	0	-1551	2366	2332	2296	2262	2226	2315	2245	6	690	100	1380	5	1	5520000	126	108.57	1.18	12	0.55	21.00	1925.00	4740	20230222	-51.90	2240	20231016	1.79	4740	-51.90	20230222	2240	1.79	20231016	4740	-51.90	20230222	2240	1.79	20231016	0.17	N	425290	100	5 억		31714	N	N	0	N	00	N
21	20231027	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	54138960	23740	35.94	2270	2305	2270	2990	1610	2300	2280.50	0.57	0	-1542	2366	2332	2296	2262	2226	2315	2245	6	690	100	1380	5	1	5520000	127	109.29	1.19	12	0.43	21.00	1925.00	4740	20230222	-51.58	2240	20231016	2.46	4740	-51.58	20230222	2240	2.46	20231016	4740	-51.58	20230222	2240	2.46	20231016	0.17	N	425290	100	5 억		31714	N	N	0	N	00	N
22	20231027	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-10	5	-0.43	42995595	18874	28.58	2270	2305	2270	2990	1610	2300	2278.03	0.57	0	-1515	2366	2332	2296	2262	2226	2315	2245	6	690	100	1380	5	1	5520000	126	109.05	1.19	12	0.34	21.00	1925.00	4740	20230222	-51.69	2240	20231016	2.23	4740	-51.69	20230222	2240	2.23	20231016	4740	-51.69	20230222	2240	2.23	20231016	0.17	N	425290	100	5 억		31714	N	N	0	N	00	N
23	20231027	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-10	5	-0.43	37530610	16492	24.97	2270	2295	2270	2990	1610	2300	2275.69	0.57	0	-1252	2366	2332	2296	2262	2226	2315	2245	6	690	100	1380	5	1	5520000	126	109.05	1.19	12	0.30	21.00	1925.00	4740	20230222	-51.69	2240	20231016	2.23	4740	-51.69	20230222	2240	2.23	20231016	4740	-51.69	20230222	2240	2.23	20231016	0.17	N	425290	100	5 억		31714	N	N	0	N	00	N
24	20231027	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-15	5	-0.65	26924570	11848	17.94	2270	2295	2270	2990	1610	2300	2272.50	0.57	0	-1550	2366	2332	2296	2262	2226	2315	2245	6	690	100	1380	5	1	5520000	126	108.81	1.19	12	0.21	21.00	1925.00	4740	20230222	-51.79	2240	20231016	2.01	4740	-51.79	20230222	2240	2.01	20231016	4740	-51.79	20230222	2240	2.01	20231016	0.17	N	425290	100	5 억		31714	N	N	0	N	00	N
25	20231026	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-10	5	-0.43	146605760	64262	149.75	2330	2330	2260	3000	1620	2310	2281.38	0.64	0	2729	2360	2335	2315	2290	2270	2347	2302	6	690	100	1380	5	1	5520000	127	109.52	1.19	12	1.16	21.00	1925.00	4740	20230222	-51.48	2240	20231016	2.68	4740	-51.48	20230222	2240	2.68	20231016	4740	-51.48	20230222	2240	2.68	20231016	0.17	N	425290	100	5 억		35535	N	N	0	N	00	N
26	20231026	151157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-25	5	-1.08	139068745	60983	142.11	2330	2330	2260	3000	1620	2310	2280.45	0.64	0	2961	2360	2335	2315	2290	2270	2347	2302	6	690	100	1380	5	1	5520000	126	108.81	1.19	12	1.10	21.00	1925.00	4740	20230222	-51.79	2240	20231016	2.01	4740	-51.79	20230222	2240	2.01	20231016	4740	-51.79	20230222	2240	2.01	20231016	0.17	N	425290	100	5 억		35535	N	N	0	N	00	N
27	20231026	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-25	5	-1.08	125171870	54869	127.86	2330	2330	2260	3000	1620	2310	2281.29	0.64	0	3364	2360	2335	2315	2290	2270	2347	2302	6	690	100	1380	5	1	5520000	126	108.81	1.19	12	0.99	21.00	1925.00	4740	20230222	-51.79	2240	20231016	2.01	4740	-51.79	20230222	2240	2.01	20231016	4740	-51.79	20230222	2240	2.01	20231016	0.17	N	425290	100	5 억		35535	N	N	0	N	00	N
28	20231026	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-25	5	-1.08	104521440	45815	106.76	2330	2330	2260	3000	1620	2310	2281.38	0.64	0	-3356	2360	2335	2315	2290	2270	2347	2302	6	690	100	1380	5	1	5520000	126	108.81	1.19	12	0.83	21.00	1925.00	4740	20230222	-51.79	2240	20231016	2.01	4740	-51.79	20230222	2240	2.01	20231016	4740	-51.79	20230222	2240	2.01	20231016	0.17	N	425290	100	5 억		35535	N	N	0	N	00	N
29	20231026	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-20	5	-0.87	99036250	43412	101.16	2330	2330	2260	3000	1620	2310	2281.31	0.64	0	-3309	2360	2335	2315	2290	2270	2347	2302	6	690	100	1380	5	1	5520000	126	109.05	1.19	12	0.79	21.00	1925.00	4740	20230222	-51.69	2240	20231016	2.23	4740	-51.69	20230222	2240	2.23	20231016	4740	-51.69	20230222	2240	2.23	20231016	0.17	N	425290	100	5 억		35535	N	N	0	N	00	N
30	20231026	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-20	5	-0.87	93130405	40828	95.14	2330	2330	2260	3000	1620	2310	2281.04	0.64	0	-3240	2360	2335	2315	2290	2270	2347	2302	6	690	100	1380	5	1	5520000	126	109.05	1.19	12	0.74	21.00	1925.00	4740	20230222	-51.69	2240	20231016	2.23	4740	-51.69	20230222	2240	2.23	20231016	4740	-51.69	20230222	2240	2.23	20231016	0.17	N	425290	100	5 억		35535	N	N	0	N	00	N
31	20231026	101201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-35	5	-1.52	77399730	33964	79.15	2330	2330	2260	3000	1620	2310	2278.88	0.64	0	-2083	2360	2335	2315	2290	2270	2347	2302	6	690	100	1380	5	1	5520000	126	108.33	1.18	12	0.62	21.00	1925.00	4740	20230222	-52.00	2240	20231016	1.56	4740	-52.00	20230222	2240	1.56	20231016	4740	-52.00	20230222	2240	1.56	20231016	0.17	N	425290	100	5 억		35535	N	N	0	N	00	N
32	20231026	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	0	3	0.00	8065090	3499	8.15	2330	2330	2290	3000	1620	2310	2304.97	0.64	0	-91	2360	2335	2315	2290	2270	2347	2302	6	690	100	1380	5	1	5520000	128	110.00	1.20	12	0.06	21.00	1925.00	4740	20230222	-51.27	2240	20231016	3.12	4740	-51.27	20230222	2240	3.12	20231016	4740	-51.27	20230222	2240	3.12	20231016	0.17	N	425290	100	5 억		35535	N	N	0	N	00	N
33	20231025	161200	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2310	15	2	0.65	97347650	42164	76.77	2305	2340	2295	2980	1610	2295	2308.79	0.62	0	1111	2355	2325	2295	2265	2235	2310	2250	6	685	100	1370	5	1	5520000	128	110.00	1.20	12	0.76	21.00	1925.00	4740	20230222	-51.27	2240	20231016	3.12	4740	-51.27	20230222	2240	3.12	20231016	4740	-51.27	20230222	2240	3.12	20231016	0.17	N	425290	100	5 억		34424	N	N	0	N	00	N
34	20231025	151158	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2305	10	2	0.44	95231295	41246	75.10	2305	2340	2295	2980	1610	2295	2308.86	0.62	0	1428	2355	2325	2295	2265	2235	2310	2250	6	685	100	1370	5	1	5520000	127	109.76	1.20	12	0.75	21.00	1925.00	4740	20230222	-51.37	2240	20231016	2.90	4740	-51.37	20230222	2240	2.90	20231016	4740	-51.37	20230222	2240	2.90	20231016	0.17	N	425290	100	5 억		34424	N	N	0	N	00	N
35	20231025	141154	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2310	15	2	0.65	73079960	31634	57.60	2305	2340	2295	2980	1610	2295	2310.17	0.62	0	1777	2355	2325	2295	2265	2235	2310	2250	6	685	100	1370	5	1	5520000	128	110.00	1.20	12	0.57	21.00	1925.00	4740	20230222	-51.27	2240	20231016	3.12	4740	-51.27	20230222	2240	3.12	20231016	4740	-51.27	20230222	2240	3.12	20231016	0.17	N	425290	100	5 억		34424	N	N	0	N	00	N
36	20231025	131155	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2320	25	2	1.09	70681375	30592	55.70	2305	2340	2295	2980	1610	2295	2310.45	0.62	0	1610	2355	2325	2295	2265	2235	2310	2250	6	685	100	1370	5	1	5520000	128	110.48	1.21	12	0.55	21.00	1925.00	4740	20230222	-51.05	2240	20231016	3.57	4740	-51.05	20230222	2240	3.57	20231016	4740	-51.05	20230222	2240	3.57	20231016	0.17	N	425290	100	5 억		34424	N	N	0	N	00	N
37	20231025	121159	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2300	5	2	0.22	65233365	28225	51.39	2305	2340	2295	2980	1610	2295	2311.19	0.62	0	1667	2355	2325	2295	2265	2235	2310	2250	6	685	100	1370	5	1	5520000	127	109.52	1.19	12	0.51	21.00	1925.00	4740	20230222	-51.48	2240	20231016	2.68	4740	-51.48	20230222	2240	2.68	20231016	4740	-51.48	20230222	2240	2.68	20231016	0.17	N	425290	100	5 억		34424	N	N	0	N	00	N
38	20231025	111158	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2320	25	2	1.09	60233970	26069	47.47	2305	2340	2295	2980	1610	2295	2310.56	0.62	0	2086	2355	2325	2295	2265	2235	2310	2250	6	685	100	1370	5	1	5520000	128	110.48	1.21	12	0.47	21.00	1925.00	4740	20230222	-51.05	2240	20231016	3.57	4740	-51.05	20230222	2240	3.57	20231016	4740	-51.05	20230222	2240	3.57	20231016	0.17	N	425290	100	5 억		34424	N	N	0	N	00	N
39	20231025	101200	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2305	10	2	0.44	53397170	23103	42.07	2305	2340	2295	2980	1610	2295	2311.27	0.62	0	2089	2355	2325	2295	2265	2235	2310	2250	6	685	100	1370	5	1	5520000	127	109.76	1.20	12	0.42	21.00	1925.00	4740	20230222	-51.37	2240	20231016	2.90	4740	-51.37	20230222	2240	2.90	20231016	4740	-51.37	20230222	2240	2.90	20231016	0.17	N	425290	100	5 억		34424	N	N	0	N	00	N
40	20231025	091155	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2310	15	2	0.65	17287550	7502	13.66	2305	2335	2295	2980	1610	2295	2304.39	0.62	0	2206	2355	2325	2295	2265	2235	2310	2250	6	685	100	1370	5	1	5520000	128	110.00	1.20	12	0.14	21.00	1925.00	4740	20230222	-51.27	2240	20231016	3.12	4740	-51.27	20230222	2240	3.12	20231016	4740	-51.27	20230222	2240	3.12	20231016	0.17	N	425290	100	5 억		34424	N	N	0	N	00	N
41	20231024	161127	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2295	30	2	1.32	114722495	50090	54.46	2320	2325	2265	2940	1590	2265	2290.33	0.71	0	88	2295	2280	2265	2250	2235	2272	2242	6	675	100	1350	5	1	5520000	127	109.29	1.19	12	0.91	21.00	1925.00	4740	20230222	-51.58	2240	20231016	2.46	4740	-51.58	20230222	2240	2.46	20231016	4740	-51.58	20230222	2240	2.46	20231016	0.17	N	425290	100	5 억		39336	N	N	0	N	00	N
42	20231024	151147	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2295	30	2	1.32	109701285	47894	52.07	2320	2325	2265	2940	1590	2265	2290.50	0.71	0	223	2295	2280	2265	2250	2235	2272	2242	6	675	100	1350	5	1	5520000	127	109.29	1.19	12	0.87	21.00	1925.00	4740	20230222	-51.58	2240	20231016	2.46	4740	-51.58	20230222	2240	2.46	20231016	4740	-51.58	20230222	2240	2.46	20231016	0.17	N	425290	100	5 억		39336	N	N	0	N	00	N
43	20231024	141130	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2295	30	2	1.32	103673590	45257	49.20	2320	2325	2265	2940	1590	2265	2290.77	0.71	0	299	2295	2280	2265	2250	2235	2272	2242	6	675	100	1350	5	1	5520000	127	109.29	1.19	12	0.82	21.00	1925.00	4740	20230222	-51.58	2240	20231016	2.46	4740	-51.58	20230222	2240	2.46	20231016	4740	-51.58	20230222	2240	2.46	20231016	0.17	N	425290	100	5 억		39336	N	N	0	N	00	N
44	20231024	131133	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2290	25	2	1.10	88463405	38635	42.01	2320	2325	2265	2940	1590	2265	2289.72	0.71	0	1165	2295	2280	2265	2250	2235	2272	2242	6	675	100	1350	5	1	5520000	126	109.05	1.19	12	0.70	21.00	1925.00	4740	20230222	-51.69	2240	20231016	2.23	4740	-51.69	20230222	2240	2.23	20231016	4740	-51.69	20230222	2240	2.23	20231016	0.17	N	425290	100	5 억		39336	N	N	0	N	00	N
45	20231024	121146	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2280	15	2	0.66	85122875	37172	40.41	2320	2325	2265	2940	1590	2265	2289.97	0.71	0	1220	2295	2280	2265	2250	2235	2272	2242	6	675	100	1350	5	1	5520000	126	108.57	1.18	12	0.67	21.00	1925.00	4740	20230222	-51.90	2240	20231016	1.79	4740	-51.90	20230222	2240	1.79	20231016	4740	-51.90	20230222	2240	1.79	20231016	0.17	N	425290	100	5 억		39336	N	N	0	N	00	N
46	20231024	111141	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2280	15	2	0.66	78257355	34169	37.15	2320	2325	2265	2940	1590	2265	2290.30	0.71	0	1523	2295	2280	2265	2250	2235	2272	2242	6	675	100	1350	5	1	5520000	126	108.57	1.18	12	0.62	21.00	1925.00	4740	20230222	-51.90	2240	20231016	1.79	4740	-51.90	20230222	2240	1.79	20231016	4740	-51.90	20230222	2240	1.79	20231016	0.17	N	425290	100	5 억		39336	N	N	0	N	00	N
47	20231024	101131	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2300	35	2	1.55	48776725	21303	23.16	2320	2320	2265	2940	1590	2265	2289.66	0.71	0	2686	2295	2280	2265	2250	2235	2272	2242	6	675	100	1350	5	1	5520000	127	109.52	1.19	12	0.39	21.00	1925.00	4740	20230222	-51.48	2240	20231016	2.68	4740	-51.48	20230222	2240	2.68	20231016	4740	-51.48	20230222	2240	2.68	20231016	0.17	N	425290	100	5 억		39336	N	N	0	N	00	N
48	20231024	091139	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2285	20	2	0.88	14470800	6282	6.83	2320	2320	2265	2940	1590	2265	2303.53	0.71	0	-1024	2295	2280	2265	2250	2235	2272	2242	6	675	100	1350	5	1	5520000	126	108.81	1.19	12	0.11	21.00	1925.00	4740	20230222	-51.79	2240	20231016	2.01	4740	-51.79	20230222	2240	2.01	20231016	4740	-51.79	20230222	2240	2.01	20231016	0.17	N	425290	100	5 억		39336	N	N	0	N	00	N
49	20231023	161121	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2265	-30	5	-1.31	203277715	89822	48.01	2270	2280	2250	2980	1610	2295	2263.11	0.81	0	-5418	2395	2345	2300	2250	2205	2322	2227	6	685	100	1370	5	1	5520000	125	107.86	1.18	12	1.63	21.00	1925.00	4740	20230222	-52.22	2240	20231016	1.12	4740	-52.22	20230222	2240	1.12	20231016	4740	-52.22	20230222	2240	1.12	20231016	0.17	N	425290	100	5 억		44754	N	N	0	N	00	N
50	20231023	151128	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2260	-35	5	-1.53	179528235	79318	42.39	2270	2280	2250	2980	1610	2295	2263.40	0.81	0	-4960	2395	2345	2300	2250	2205	2322	2227	6	685	100	1370	5	1	5520000	125	107.62	1.17	12	1.44	21.00	1925.00	4740	20230222	-52.32	2240	20231016	0.89	4740	-52.32	20230222	2240	0.89	20231016	4740	-52.32	20230222	2240	0.89	20231016	0.17	N	425290	100	5 억		44754	N	N	0	N	00	N
51	20231023	141125	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2275	-20	5	-0.87	145790865	64448	34.45	2270	2280	2250	2980	1610	2295	2262.15	0.81	0	-3916	2395	2345	2300	2250	2205	2322	2227	6	685	100	1370	5	1	5520000	126	108.33	1.18	12	1.17	21.00	1925.00	4740	20230222	-52.00	2240	20231016	1.56	4740	-52.00	20230222	2240	1.56	20231016	4740	-52.00	20230222	2240	1.56	20231016	0.17	N	425290	100	5 억		44754	N	N	0	N	00	N
52	20231023	131132	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2265	-30	5	-1.31	114316690	50600	27.04	2270	2280	2250	2980	1610	2295	2259.22	0.81	0	-2796	2395	2345	2300	2250	2205	2322	2227	6	685	100	1370	5	1	5520000	125	107.86	1.18	12	0.92	21.00	1925.00	4740	20230222	-52.22	2240	20231016	1.12	4740	-52.22	20230222	2240	1.12	20231016	4740	-52.22	20230222	2240	1.12	20231016	0.17	N	425290	100	5 억		44754	N	N	0	N	00	N
53	20231023	121121	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2265	-30	5	-1.31	109089775	48291	25.81	2270	2280	2250	2980	1610	2295	2259.01	0.81	0	-2568	2395	2345	2300	2250	2205	2322	2227	6	685	100	1370	5	1	5520000	125	107.86	1.18	12	0.87	21.00	1925.00	4740	20230222	-52.22	2240	20231016	1.12	4740	-52.22	20230222	2240	1.12	20231016	4740	-52.22	20230222	2240	1.12	20231016	0.17	N	425290	100	5 억		44754	N	N	0	N	00	N
54	20231023	111119	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2255	-40	5	-1.74	103989565	46032	24.60	2270	2280	2250	2980	1610	2295	2259.07	0.81	0	-2465	2395	2345	2300	2250	2205	2322	2227	6	685	100	1370	5	1	5520000	124	107.38	1.17	12	0.83	21.00	1925.00	4740	20230222	-52.43	2240	20231016	0.67	4740	-52.43	20230222	2240	0.67	20231016	4740	-52.43	20230222	2240	0.67	20231016	0.17	N	425290	100	5 억		44754	N	N	0	N	00	N
55	20231023	101111	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2255	-40	5	-1.74	87639250	38784	20.73	2270	2280	2250	2980	1610	2295	2259.68	0.81	0	-2183	2395	2345	2300	2250	2205	2322	2227	6	685	100	1370	5	1	5520000	124	107.38	1.17	12	0.70	21.00	1925.00	4740	20230222	-52.43	2240	20231016	0.67	4740	-52.43	20230222	2240	0.67	20231016	4740	-52.43	20230222	2240	0.67	20231016	0.17	N	425290	100	5 억		44754	N	N	0	N	00	N
56	20231023	091134	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2265	-30	5	-1.31	23579250	10391	5.55	2270	2280	2265	2980	1610	2295	2269.20	0.81	0	-202	2395	2345	2300	2250	2205	2322	2227	6	685	100	1370	5	1	5520000	125	107.86	1.18	12	0.19	21.00	1925.00	4740	20230222	-52.22	2240	20231016	1.12	4740	-52.22	20230222	2240	1.12	20231016	4740	-52.22	20230222	2240	1.12	20231016	0.17	N	425290	100	5 억		44754	N	N	0	N	00	N
57	20231020	161115	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2295	-10	5	-0.43	427062795	186810	30.47	2300	2350	2255	2995	1615	2305	2286.05	1.07	0	-14311	2558	2431	2358	2231	2158	2495	2295	6	690	100	1380	5	1	5520000	127	109.29	1.19	12	3.38	21.00	1925.00	4740	20230222	-51.58	2240	20231016	2.46	4740	-51.58	20230222	2240	2.46	20231016	4740	-51.58	20230222	2240	2.46	20231016	0.18	N	425290	100	5 억		59065	N	N	0	N	00	N
58	20231020	151113	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2300	-5	5	-0.22	416497585	182211	29.72	2300	2350	2255	2995	1615	2305	2285.80	1.07	0	-14220	2558	2431	2358	2231	2158	2495	2295	6	690	100	1380	5	1	5520000	127	109.52	1.19	12	3.30	21.00	1925.00	4740	20230222	-51.48	2240	20231016	2.68	4740	-51.48	20230222	2240	2.68	20231016	4740	-51.48	20230222	2240	2.68	20231016	0.18	N	425290	100	5 억		59065	N	N	0	N	00	N
59	20231020	141127	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2305	0	3	0.00	397076960	173767	28.34	2300	2350	2255	2995	1615	2305	2285.11	1.07	0	-14158	2558	2431	2358	2231	2158	2495	2295	6	690	100	1380	5	1	5520000	127	109.76	1.20	12	3.15	21.00	1925.00	4740	20230222	-51.37	2240	20231016	2.90	4740	-51.37	20230222	2240	2.90	20231016	4740	-51.37	20230222	2240	2.90	20231016	0.18	N	425290	100	5 억		59065	N	N	0	N	00	N
60	20231020	131056	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2270	-35	5	-1.52	369065145	161534	26.34	2300	2350	2255	2995	1615	2305	2284.75	1.07	0	-13578	2558	2431	2358	2231	2158	2495	2295	6	690	100	1380	5	1	5520000	125	108.10	1.18	12	2.93	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	4740	-52.11	20230222	2240	1.34	20231016	4740	-52.11	20230222	2240	1.34	20231016	0.18	N	425290	100	5 억		59065	N	N	0	N	00	N
61	20231020	121107	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2255	-50	5	-2.17	344158975	150555	24.55	2300	2350	2255	2995	1615	2305	2285.94	1.07	0	-13158	2558	2431	2358	2231	2158	2495	2295	6	690	100	1380	5	1	5520000	124	107.38	1.17	12	2.73	21.00	1925.00	4740	20230222	-52.43	2240	20231016	0.67	4740	-52.43	20230222	2240	0.67	20231016	4740	-52.43	20230222	2240	0.67	20231016	0.18	N	425290	100	5 억		59065	N	N	0	N	00	N
62	20231020	111118	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2270	-35	5	-1.52	295106185	128870	21.02	2300	2350	2255	2995	1615	2305	2289.95	1.07	0	-13068	2558	2431	2358	2231	2158	2495	2295	6	690	100	1380	5	1	5520000	125	108.10	1.18	12	2.33	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	4740	-52.11	20230222	2240	1.34	20231016	4740	-52.11	20230222	2240	1.34	20231016	0.18	N	425290	100	5 억		59065	N	N	0	N	00	N
63	20231020	101109	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2270	-35	5	-1.52	249332200	108741	17.73	2300	2350	2255	2995	1615	2305	2292.90	1.07	0	-12795	2558	2431	2358	2231	2158	2495	2295	6	690	100	1380	5	1	5520000	125	108.10	1.18	12	1.97	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	4740	-52.11	20230222	2240	1.34	20231016	4740	-52.11	20230222	2240	1.34	20231016	0.18	N	425290	100	5 억		59065	N	N	0	N	00	N
64	20231020	091107	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2295	-10	5	-0.43	69222990	29762	4.85	2300	2350	2295	2995	1615	2305	2325.89	1.07	0	-3458	2558	2431	2358	2231	2158	2495	2295	6	690	100	1380	5	1	5520000	127	109.29	1.19	12	0.54	21.00	1925.00	4740	20230222	-51.58	2240	20231016	2.46	4740	-51.58	20230222	2240	2.46	20231016	4740	-51.58	20230222	2240	2.46	20231016	0.18	N	425290	100	5 억		59065	N	N	0	N	00	N
65	20231019	161107	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2305	-25	5	-1.07	1436428045	607214	27.64	2300	2485	2285	3025	1635	2330	2365.67	0.47	0	33095	2890	2610	2435	2155	1980	2750	2295	6	695	100	1390	5	1	5520000	127	109.76	1.20	12	11.00	21.00	1925.00	4740	20230222	-51.37	2240	20231016	2.90	4740	-51.37	20230222	2240	2.90	20231016	4740	-51.37	20230222	2240	2.90	20231016	0.18	N	425290	100	5 억		25970	N	N	0	N	00	N
66	20231019	151053	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2310	-20	5	-0.86	1416394120	598505	27.24	2300	2485	2285	3025	1635	2330	2366.55	0.47	0	32913	2890	2610	2435	2155	1980	2750	2295	6	695	100	1390	5	1	5520000	128	110.00	1.20	12	10.84	21.00	1925.00	4740	20230222	-51.27	2240	20231016	3.12	4740	-51.27	20230222	2240	3.12	20231016	4740	-51.27	20230222	2240	3.12	20231016	0.18	N	425290	100	5 억		25970	N	N	0	N	00	N
67	20231019	141109	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2300	-30	5	-1.29	1359410120	573790	26.12	2300	2485	2285	3025	1635	2330	2369.18	0.47	0	31510	2890	2610	2435	2155	1980	2750	2295	6	695	100	1390	5	1	5520000	127	109.52	1.19	12	10.39	21.00	1925.00	4740	20230222	-51.48	2240	20231016	2.68	4740	-51.48	20230222	2240	2.68	20231016	4740	-51.48	20230222	2240	2.68	20231016	0.18	N	425290	100	5 억		25970	N	N	0	N	00	N
68	20231019	131059	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2325	-5	5	-0.21	1283531920	540943	24.62	2300	2485	2285	3025	1635	2330	2372.77	0.47	0	32130	2890	2610	2435	2155	1980	2750	2295	6	695	100	1390	5	1	5520000	128	110.71	1.21	12	9.80	21.00	1925.00	4740	20230222	-50.95	2240	20231016	3.79	4740	-50.95	20230222	2240	3.79	20231016	4740	-50.95	20230222	2240	3.79	20231016	0.18	N	425290	100	5 억		25970	N	N	0	N	00	N
69	20231019	121108	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2350	20	2	0.86	1112371720	467064	21.26	2300	2485	2285	3025	1635	2330	2381.63	0.47	0	31400	2890	2610	2435	2155	1980	2750	2295	6	695	100	1390	5	1	5520000	130	111.90	1.22	12	8.46	21.00	1925.00	4740	20230222	-50.42	2240	20231016	4.91	4740	-50.42	20230222	2240	4.91	20231016	4740	-50.42	20230222	2240	4.91	20231016	0.18	N	425290	100	5 억		25970	N	N	0	N	00	N
70	20231019	111059	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2365	35	2	1.50	1034096015	433912	19.75	2300	2485	2285	3025	1635	2330	2383.19	0.47	0	32892	2890	2610	2435	2155	1980	2750	2295	6	695	100	1390	5	1	5520000	131	112.62	1.23	12	7.86	21.00	1925.00	4740	20230222	-50.11	2240	20231016	5.58	4740	-50.11	20230222	2240	5.58	20231016	4740	-50.11	20230222	2240	5.58	20231016	0.18	N	425290	100	5 억		25970	N	N	0	N	00	N
71	20231019	101055	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2330	0	3	0.00	961375800	402977	18.34	2300	2485	2285	3025	1635	2330	2385.68	0.47	0	35597	2890	2610	2435	2155	1980	2750	2295	6	695	100	1390	5	1	5520000	129	110.95	1.21	12	7.30	21.00	1925.00	4740	20230222	-50.84	2240	20231016	4.02	4740	-50.84	20230222	2240	4.02	20231016	4740	-50.84	20230222	2240	4.02	20231016	0.18	N	425290	100	5 억		25970	N	N	0	N	00	N
72	20231019	091103	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2290	-40	5	-1.72	42848300	18681	0.85	2300	2305	2285	3025	1635	2330	2293.68	0.47	0	3532	2890	2610	2435	2155	1980	2750	2295	6	695	100	1390	5	1	5520000	126	109.05	1.19	12	0.34	21.00	1925.00	4740	20230222	-51.69	2240	20231016	2.23	4740	-51.69	20230222	2240	2.23	20231016	4740	-51.69	20230222	2240	2.23	20231016	0.18	N	425290	100	5 억		25970	N	N	0	N	00	N
73	20231018	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	45	2	1.97	5464707100	2190173	10499.89	2285	2715	2260	2970	1600	2285	2495.16	1.24	0	-42629	2318	2301	2273	2256	2228	2310	2265	6	685	100	1370	5	1	5520000	129	110.95	1.21	12	39.68	21.00	1925.00	4740	20230222	-50.84	2240	20231016	4.02	4740	-50.84	20230222	2240	4.02	20231016	4740	-50.84	20230222	2240	4.02	20231016	0.18	N	425290	100	5 억		68599	N	N	0	N	00	N
74	20231018	151059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	60	2	2.63	5425275970	2173284	10418.93	2285	2715	2260	2970	1600	2285	2496.35	1.24	0	-42034	2318	2301	2273	2256	2228	2310	2265	6	685	100	1370	5	1	5520000	129	111.67	1.22	12	39.37	21.00	1925.00	4740	20230222	-50.53	2240	20231016	4.69	4740	-50.53	20230222	2240	4.69	20231016	4740	-50.53	20230222	2240	4.69	20231016	0.18	N	425290	100	5 억		68599	N	N	0	N	00	N
75	20231018	141043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	40	2	1.75	5319227000	2127645	10200.13	2285	2715	2260	2970	1600	2285	2500.05	1.24	0	-40435	2318	2301	2273	2256	2228	2310	2265	6	685	100	1370	5	1	5520000	128	110.71	1.21	12	38.54	21.00	1925.00	4740	20230222	-50.95	2240	20231016	3.79	4740	-50.95	20230222	2240	3.79	20231016	4740	-50.95	20230222	2240	3.79	20231016	0.18	N	425290	100	5 억		68599	N	N	0	N	00	N
76	20231018	131040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	65	2	2.84	5099066170	2033243	9747.56	2285	2715	2260	2970	1600	2285	2507.85	1.24	0	-38835	2318	2301	2273	2256	2228	2310	2265	6	685	100	1370	5	1	5520000	130	111.90	1.22	12	36.83	21.00	1925.00	4740	20230222	-50.42	2240	20231016	4.91	4740	-50.42	20230222	2240	4.91	20231016	4740	-50.42	20230222	2240	4.91	20231016	0.18	N	425290	100	5 억		68599	N	N	0	N	00	N
77	20231018	121100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	95	2	4.16	4818971590	1914965	9180.52	2285	2715	2260	2970	1600	2285	2516.48	1.24	0	-47723	2318	2301	2273	2256	2228	2310	2265	6	685	100	1370	5	1	5520000	131	113.33	1.24	12	34.69	21.00	1925.00	4740	20230222	-49.79	2240	20231016	6.25	4740	-49.79	20230222	2240	6.25	20231016	4740	-49.79	20230222	2240	6.25	20231016	0.18	N	425290	100	5 억		68599	N	N	0	N	00	N
78	20231018	111051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	145	2	6.35	4331863150	1712338	8209.11	2285	2715	2260	2970	1600	2285	2529.79	1.24	0	-50092	2318	2301	2273	2256	2228	2310	2265	6	685	100	1370	5	1	5520000	134	115.71	1.26	12	31.02	21.00	1925.00	4740	20230222	-48.73	2240	20231016	8.48	4740	-48.73	20230222	2240	8.48	20231016	4740	-48.73	20230222	2240	8.48	20231016	0.18	N	425290	100	5 억		68599	N	N	0	N	00	N
79	20231018	101104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	185	2	8.10	663928180	263559	1263.53	2285	2630	2260	2970	1600	2285	2519.09	1.24	0	-22010	2318	2301	2273	2256	2228	2310	2265	6	685	100	1370	5	1	5520000	136	117.62	1.28	12	4.77	21.00	1925.00	4740	20230222	-47.89	2240	20231016	10.27	4740	-47.89	20230222	2240	10.27	20231016	4740	-47.89	20230222	2240	10.27	20231016	0.18	N	425290	100	5 억		68599	N	N	0	N	00	N
80	20231018	091044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	2285	1	0.00	2285	2285	2285	2970	1600	2285	2285.00	1.24	0	0	2318	2301	2273	2256	2228	2310	2265	6	685	100	1370	5	1	5520000	126	108.81	1.19	12	0.00	21.00	1925.00	4740	20230222	-51.79	2240	20231016	2.01	4740	-51.79	20230222	2240	2.01	20231016	4740	-51.79	20230222	2240	2.01	20231016	0.18	N	425290	100	5 억		68599	N	N	0	N	00	N
81	20231017	161048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	30	2	1.33	47247765	20851	40.63	2245	2290	2245	2930	1580	2255	2271.99	1.25	0	-427	2325	2290	2265	2230	2205	2277	2217	6	675	100	1350	5	1	5520000	126	108.81	1.19	12	0.38	21.00	1925.00	4740	20230222	-51.79	2240	20231016	2.01	4740	-51.79	20230222	2240	2.01	20231016	4740	-51.79	20230222	2240	2.01	20231016	0.18	N	425290	100	5 억		69024	N	N	0	N	00	N
82	20231017	151056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	15	2	0.67	46331480	20450	39.85	2245	2290	2245	2930	1580	2255	2271.59	1.25	0	-427	2325	2290	2265	2230	2205	2277	2217	6	675	100	1350	5	1	5520000	125	108.10	1.18	12	0.37	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	4740	-52.11	20230222	2240	1.34	20231016	4740	-52.11	20230222	2240	1.34	20231016	0.18	N	425290	100	5 억		69024	N	N	0	N	00	N
83	20231017	141058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	20	2	0.89	36616460	16188	31.54	2245	2290	2245	2930	1580	2255	2267.78	1.25	0	111	2325	2290	2265	2230	2205	2277	2217	6	675	100	1350	5	1	5520000	126	108.33	1.18	12	0.29	21.00	1925.00	4740	20230222	-52.00	2240	20231016	1.56	4740	-52.00	20230222	2240	1.56	20231016	4740	-52.00	20230222	2240	1.56	20231016	0.18	N	425290	100	5 억		69024	N	N	0	N	00	N
84	20231017	131050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	10	2	0.44	35565450	15724	30.64	2245	2290	2245	2930	1580	2255	2267.93	1.25	0	77	2325	2290	2265	2230	2205	2277	2217	6	675	100	1350	5	1	5520000	125	107.86	1.18	12	0.28	21.00	1925.00	4740	20230222	-52.22	2240	20231016	1.12	4740	-52.22	20230222	2240	1.12	20231016	4740	-52.22	20230222	2240	1.12	20231016	0.18	N	425290	100	5 억		69024	N	N	0	N	00	N
85	20231017	121055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	30	2	1.33	33313000	14730	28.70	2245	2290	2245	2930	1580	2255	2268.18	1.25	0	77	2325	2290	2265	2230	2205	2277	2217	6	675	100	1350	5	1	5520000	126	108.81	1.19	12	0.27	21.00	1925.00	4740	20230222	-51.79	2240	20231016	2.01	4740	-51.79	20230222	2240	2.01	20231016	4740	-51.79	20230222	2240	2.01	20231016	0.18	N	425290	100	5 억		69024	N	N	0	N	00	N
86	20231017	111044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	30	2	1.33	30978315	13708	26.71	2245	2290	2245	2930	1580	2255	2265.56	1.25	0	318	2325	2290	2265	2230	2205	2277	2217	6	675	100	1350	5	1	5520000	126	108.81	1.19	12	0.25	21.00	1925.00	4740	20230222	-51.79	2240	20231016	2.01	4740	-51.79	20230222	2240	2.01	20231016	4740	-51.79	20230222	2240	2.01	20231016	0.18	N	425290	100	5 억		69024	N	N	0	N	00	N
87	20231017	101035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	10	2	0.44	25923670	11486	22.38	2245	2275	2245	2930	1580	2255	2260.54	1.25	0	291	2325	2290	2265	2230	2205	2277	2217	6	675	100	1350	5	1	5520000	125	107.86	1.18	12	0.21	21.00	1925.00	4740	20230222	-52.22	2240	20231016	1.12	4740	-52.22	20230222	2240	1.12	20231016	4740	-52.22	20230222	2240	1.12	20231016	0.18	N	425290	100	5 억		69024	N	N	0	N	00	N
88	20231017	091048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	0	3	0.00	16723090	7416	14.45	2245	2275	2245	2930	1580	2255	2255.31	1.25	0	-1	2325	2290	2265	2230	2205	2277	2217	6	675	100	1350	5	1	5520000	124	107.38	1.17	12	0.13	21.00	1925.00	4740	20230222	-52.43	2240	20231016	0.67	4740	-52.43	20230222	2240	0.67	20231016	4740	-52.43	20230222	2240	0.67	20231016	0.18	N	425290	100	5 억		69024	N	N	0	N	00	N
89	20231016	161045	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2255	-50	5	-2.17	97524885	43220	231.49	2300	2300	2240	2995	1615	2305	2256.48	1.24	0	351	2368	2336	2313	2281	2258	2325	2270	6	690	100	1380	5	1	5520000	124	107.38	1.17	12	0.78	21.00	1925.00	4740	20230222	-52.43	2240	20231016	0.67	4740	-52.43	20230222	2240	0.67	20231016	4740	-52.43	20230222	2240	0.67	20231016	0.18	N	425290	100	5 억		68673	N	Y	0	N	00	N
90	20231016	151046	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2255	-50	5	-2.17	95718630	42419	227.20	2300	2300	2240	2995	1615	2305	2256.50	1.24	0	351	2368	2336	2313	2281	2258	2325	2270	6	690	100	1380	5	1	5520000	124	107.38	1.17	12	0.77	21.00	1925.00	4740	20230222	-52.43	2240	20231016	0.67	4740	-52.43	20230222	2240	0.67	20231016	4740	-52.43	20230222	2240	0.67	20231016	0.18	N	425290	100	5 억		68673	N	N	0	N	00	N
91	20231016	141047	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2255	-50	5	-2.17	79730275	35303	189.09	2300	2300	2240	2995	1615	2305	2258.46	1.24	0	2736	2368	2336	2313	2281	2258	2325	2270	6	690	100	1380	5	1	5520000	124	107.38	1.17	12	0.64	21.00	1925.00	4740	20230222	-52.43	2240	20231016	0.67	4740	-52.43	20230222	2240	0.67	20231016	4740	-52.43	20230222	2240	0.67	20231016	0.18	N	425290	100	5 억		68673	N	N	0	N	00	N
92	20231016	131039	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2265	-40	5	-1.74	70656520	31267	167.47	2300	2300	2245	2995	1615	2305	2259.78	1.24	0	2793	2368	2336	2313	2281	2258	2325	2270	6	690	100	1380	5	1	5520000	125	107.86	1.18	12	0.57	21.00	1925.00	4740	20230222	-52.22	2245	20231016	0.89	4740	-52.22	20230222	2245	0.89	20231016	4740	-52.22	20230222	2245	0.89	20231016	0.18	N	425290	100	5 억		68673	N	N	0	N	00	N
93	20231016	121041	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2250	-55	5	-2.39	60491015	26750	143.28	2300	2300	2245	2995	1615	2305	2261.35	1.24	0	2793	2368	2336	2313	2281	2258	2325	2270	6	690	100	1380	5	1	5520000	124	107.14	1.17	12	0.48	21.00	1925.00	4740	20230222	-52.53	2245	20231016	0.22	4740	-52.53	20230222	2245	0.22	20231016	4740	-52.53	20230222	2245	0.22	20231016	0.18	N	425290	100	5 억		68673	N	N	0	N	00	N
94	20231016	111034	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2250	-55	5	-2.39	57423000	25390	135.99	2300	2300	2245	2995	1615	2305	2261.64	1.24	0	2818	2368	2336	2313	2281	2258	2325	2270	6	690	100	1380	5	1	5520000	124	107.14	1.17	12	0.46	21.00	1925.00	4740	20230222	-52.53	2245	20231016	0.22	4740	-52.53	20230222	2245	0.22	20231016	4740	-52.53	20230222	2245	0.22	20231016	0.18	N	425290	100	5 억		68673	N	N	0	N	00	N
95	20231016	101027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-15	5	-0.65	14454325	6357	34.05	2300	2300	2270	2995	1615	2305	2273.77	1.24	0	111	2368	2336	2313	2281	2258	2325	2270	6	690	100	1380	5	1	5520000	126	109.05	1.19	12	0.12	21.00	1925.00	4740	20230222	-51.69	2250	20231006	1.78	4740	-51.69	20230222	2250	1.78	20231006	4740	-51.69	20230222	2250	1.78	20231006	0.18	N	425290	100	5 억		68673	N	N	0	N	00	N
96	20231016	091030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-35	5	-1.52	9547030	4201	22.50	2300	2300	2270	2995	1615	2305	2272.56	1.24	0	-18	2368	2336	2313	2281	2258	2325	2270	6	690	100	1380	5	1	5520000	125	108.10	1.18	12	0.08	21.00	1925.00	4740	20230222	-52.11	2250	20231006	0.89	4740	-52.11	20230222	2250	0.89	20231006	4740	-52.11	20230222	2250	0.89	20231006	0.18	N	425290	100	5 억		68673	N	N	0	N	00	N
97	20231012	161104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	45	2	1.96	20227310	8660	27.35	2300	2380	2300	2980	1610	2295	2335.72	1.25	0	0	2341	2317	2296	2272	2251	2330	2285	6	685	100	1370	5	1	5520000	129	111.43	1.22	12	0.16	21.00	1925.00	4740	20230222	-50.63	2250	20231006	4.00	4740	-50.63	20230222	2250	4.00	20231006	4740	-50.63	20230222	2250	4.00	20231006	0.18	N	425290	100	5 억		69065	N	N	0	N	00	N
98	20231012	151038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	35	2	1.53	18494065	7917	25.00	2300	2380	2300	2980	1610	2295	2335.99	1.25	0	14	2341	2317	2296	2272	2251	2330	2285	6	685	100	1370	5	1	5520000	129	110.95	1.21	12	0.14	21.00	1925.00	4740	20230222	-50.84	2250	20231006	3.56	4740	-50.84	20230222	2250	3.56	20231006	4740	-50.84	20230222	2250	3.56	20231006	0.18	N	425290	100	5 억		69065	N	N	0	N	00	N
99	20231012	141041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	20	2	0.87	16835480	7202	22.75	2300	2380	2300	2980	1610	2295	2337.61	1.25	0	14	2341	2317	2296	2272	2251	2330	2285	6	685	100	1370	5	1	5520000	128	110.24	1.20	12	0.13	21.00	1925.00	4740	20230222	-51.16	2250	20231006	2.89	4740	-51.16	20230222	2250	2.89	20231006	4740	-51.16	20230222	2250	2.89	20231006	0.18	N	425290	100	5 억		69065	N	N	0	N	00	N
100	20231012	131040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	20	2	0.87	12164210	5189	16.39	2300	2380	2300	2980	1610	2295	2344.23	1.25	0	10	2341	2317	2296	2272	2251	2330	2285	6	685	100	1370	5	1	5520000	128	110.24	1.20	12	0.09	21.00	1925.00	4740	20230222	-51.16	2250	20231006	2.89	4740	-51.16	20230222	2250	2.89	20231006	4740	-51.16	20230222	2250	2.89	20231006	0.18	N	425290	100	5 억		69065	N	N	0	N	00	N
101	20231012	121052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	35	2	1.53	11041915	4706	14.86	2300	2380	2300	2980	1610	2295	2346.35	1.25	0	8	2341	2317	2296	2272	2251	2330	2285	6	685	100	1370	5	1	5520000	129	110.95	1.21	12	0.09	21.00	1925.00	4740	20230222	-50.84	2250	20231006	3.56	4740	-50.84	20230222	2250	3.56	20231006	4740	-50.84	20230222	2250	3.56	20231006	0.18	N	425290	100	5 억		69065	N	N	0	N	00	N
102	20231012	111049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	35	2	1.53	10981340	4680	14.78	2300	2380	2300	2980	1610	2295	2346.44	1.25	0	8	2341	2317	2296	2272	2251	2330	2285	6	685	100	1370	5	1	5520000	129	110.95	1.21	12	0.08	21.00	1925.00	4740	20230222	-50.84	2250	20231006	3.56	4740	-50.84	20230222	2250	3.56	20231006	4740	-50.84	20230222	2250	3.56	20231006	0.18	N	425290	100	5 억		69065	N	N	0	N	00	N
103	20231012	101041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	35	2	1.53	8633705	3672	11.60	2300	2380	2300	2980	1610	2295	2351.23	1.25	0	-5	2341	2317	2296	2272	2251	2330	2285	6	685	100	1370	5	1	5520000	129	110.95	1.21	12	0.07	21.00	1925.00	4740	20230222	-50.84	2250	20231006	3.56	4740	-50.84	20230222	2250	3.56	20231006	4740	-50.84	20230222	2250	3.56	20231006	0.18	N	425290	100	5 억		69065	N	N	0	N	00	N
104	20231012	091049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	45	2	1.96	6204500	2632	8.31	2300	2380	2300	2980	1610	2295	2357.33	1.25	0	-15	2341	2317	2296	2272	2251	2330	2285	6	685	100	1370	5	1	5520000	129	111.43	1.22	12	0.05	21.00	1925.00	4740	20230222	-50.63	2250	20231006	4.00	4740	-50.63	20230222	2250	4.00	20231006	4740	-50.63	20230222	2250	4.00	20231006	0.18	N	425290	100	5 억		69065	N	N	0	N	00	N
105	20231011	161036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	10	2	0.44	72707970	31664	131.49	2285	2320	2275	2970	1600	2285	2296.23	1.25	0	230	2381	2332	2306	2257	2231	2320	2245	6	685	100	1370	5	1	5520000	127	109.29	1.19	12	0.57	21.00	1925.00	4740	20230222	-51.58	2250	20231006	2.00	4740	-51.58	20230222	2250	2.00	20231006	4740	-51.58	20230222	2250	2.00	20231006	0.22	N	425290	100	5 억		68835	N	N	0	N	00	N
106	20231011	151043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	71064750	30948	128.52	2285	2320	2275	2970	1600	2285	2296.26	1.25	0	230	2381	2332	2306	2257	2231	2320	2245	6	685	100	1370	5	1	5520000	126	109.05	1.19	12	0.56	21.00	1925.00	4740	20230222	-51.69	2250	20231006	1.78	4740	-51.69	20230222	2250	1.78	20231006	4740	-51.69	20230222	2250	1.78	20231006	0.22	N	425290	100	5 억		68835	N	N	0	N	00	N
107	20231011	141045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	66800875	29092	120.81	2285	2320	2275	2970	1600	2285	2296.19	1.25	0	252	2381	2332	2306	2257	2231	2320	2245	6	685	100	1370	5	1	5520000	126	109.05	1.19	12	0.53	21.00	1925.00	4740	20230222	-51.69	2250	20231006	1.78	4740	-51.69	20230222	2250	1.78	20231006	4740	-51.69	20230222	2250	1.78	20231006	0.22	N	425290	100	5 억		68835	N	N	0	N	00	N
108	20231011	131033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	25	2	1.09	45923945	19958	82.88	2285	2320	2285	2970	1600	2285	2301.03	1.25	0	241	2381	2332	2306	2257	2231	2320	2245	6	685	100	1370	5	1	5520000	128	110.00	1.20	12	0.36	21.00	1925.00	4740	20230222	-51.27	2250	20231006	2.67	4740	-51.27	20230222	2250	2.67	20231006	4740	-51.27	20230222	2250	2.67	20231006	0.22	N	425290	100	5 억		68835	N	N	0	N	00	N
109	20231011	121053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	35	2	1.53	39002790	16946	70.37	2285	2320	2285	2970	1600	2285	2301.59	1.25	0	102	2381	2332	2306	2257	2231	2320	2245	6	685	100	1370	5	1	5520000	128	110.48	1.21	12	0.31	21.00	1925.00	4740	20230222	-51.05	2250	20231006	3.11	4740	-51.05	20230222	2250	3.11	20231006	4740	-51.05	20230222	2250	3.11	20231006	0.22	N	425290	100	5 억		68835	N	N	0	N	00	N
110	20231011	111047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	30	2	1.31	35146455	15281	63.46	2285	2315	2285	2970	1600	2285	2300.01	1.25	0	96	2381	2332	2306	2257	2231	2320	2245	6	685	100	1370	5	1	5520000	128	110.24	1.20	12	0.28	21.00	1925.00	4740	20230222	-51.16	2250	20231006	2.89	4740	-51.16	20230222	2250	2.89	20231006	4740	-51.16	20230222	2250	2.89	20231006	0.22	N	425290	100	5 억		68835	N	N	0	N	00	N
111	20231011	101039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	15	2	0.66	34544925	15021	62.38	2285	2315	2285	2970	1600	2285	2299.78	1.25	0	95	2381	2332	2306	2257	2231	2320	2245	6	685	100	1370	5	1	5520000	127	109.52	1.19	12	0.27	21.00	1925.00	4740	20230222	-51.48	2250	20231006	2.22	4740	-51.48	20230222	2250	2.22	20231006	4740	-51.48	20230222	2250	2.22	20231006	0.22	N	425290	100	5 억		68835	N	N	0	N	00	N
112	20231011	091042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	25	2	1.09	1163115	509	2.11	2285	2310	2285	2970	1600	2285	2285.10	1.25	0	-66	2381	2332	2306	2257	2231	2320	2245	6	685	100	1370	5	1	5520000	128	110.00	1.20	12	0.01	21.00	1925.00	4740	20230222	-51.27	2250	20231006	2.67	4740	-51.27	20230222	2250	2.67	20231006	4740	-51.27	20230222	2250	2.67	20231006	0.22	N	425290	100	5 억		68835	N	N	0	N	00	N
113	20231010	161647	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-40	5	-1.72	55778945	24080	124.25	2325	2355	2280	3020	1630	2325	2316.40	1.24	0	474	2375	2350	2300	2275	2225	2362	2287	6	695	100	1390	5	1	5520000	126	108.81	1.19	12	0.44	21.00	1925.00	4740	20230222	-51.79	2250	20231006	1.56	4740	-51.79	20230222	2250	1.56	20231006	4740	-51.79	20230222	2250	1.56	20231006	0.22	N	425290	100	5 억		68359	N	N	0	N	00	N
114	20231010	151028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-35	5	-1.51	48829180	21039	108.56	2325	2355	2285	3020	1630	2325	2320.89	1.24	0	1507	2375	2350	2300	2275	2225	2362	2287	6	695	100	1390	5	1	5520000	126	109.05	1.19	12	0.38	21.00	1925.00	4740	20230222	-51.69	2250	20231006	1.78	4740	-51.69	20230222	2250	1.78	20231006	4740	-51.69	20230222	2250	1.78	20231006	0.22	N	425290	100	5 억		68359	N	N	0	N	00	N
115	20231010	141034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	5	2	0.22	29507440	12670	65.38	2325	2355	2305	3020	1630	2325	2328.92	1.24	0	271	2375	2350	2300	2275	2225	2362	2287	6	695	100	1390	5	1	5520000	129	110.95	1.21	12	0.23	21.00	1925.00	4740	20230222	-50.84	2250	20231006	3.56	4740	-50.84	20230222	2250	3.56	20231006	4740	-50.84	20230222	2250	3.56	20231006	0.22	N	425290	100	5 억		68359	N	N	0	N	00	N
116	20231010	131027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	20	2	0.86	25196050	10824	55.85	2325	2355	2305	3020	1630	2325	2327.79	1.24	0	271	2375	2350	2300	2275	2225	2362	2287	6	695	100	1390	5	1	5520000	129	111.67	1.22	12	0.20	21.00	1925.00	4740	20230222	-50.53	2250	20231006	4.22	4740	-50.53	20230222	2250	4.22	20231006	4740	-50.53	20230222	2250	4.22	20231006	0.22	N	425290	100	5 억		68359	N	N	0	N	00	N
117	20231010	121025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	15	2	0.65	21122710	9089	46.90	2325	2345	2305	3020	1630	2325	2323.99	1.24	0	324	2375	2350	2300	2275	2225	2362	2287	6	695	100	1390	5	1	5520000	129	111.43	1.22	12	0.16	21.00	1925.00	4740	20230222	-50.63	2250	20231006	4.00	4740	-50.63	20230222	2250	4.00	20231006	4740	-50.63	20230222	2250	4.00	20231006	0.22	N	425290	100	5 억		68359	N	N	0	N	00	N
118	20231010	111006	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	5	2	0.22	13398085	5784	29.85	2325	2345	2305	3020	1630	2325	2316.40	1.24	0	317	2375	2350	2300	2275	2225	2362	2287	6	695	100	1390	5	1	5520000	129	110.95	1.21	12	0.10	21.00	1925.00	4740	20230222	-50.84	2250	20231006	3.56	4740	-50.84	20230222	2250	3.56	20231006	4740	-50.84	20230222	2250	3.56	20231006	0.22	N	425290	100	5 억		68359	N	N	0	N	00	N
119	20231010	101016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	11211840	4846	25.01	2325	2330	2305	3020	1630	2325	2313.63	1.24	0	295	2375	2350	2300	2275	2225	2362	2287	6	695	100	1390	5	1	5520000	128	110.71	1.21	12	0.09	21.00	1925.00	4740	20230222	-50.95	2250	20231006	3.33	4740	-50.95	20230222	2250	3.33	20231006	4740	-50.95	20230222	2250	3.33	20231006	0.22	N	425290	100	5 억		68359	N	N	0	N	00	N
120	20231010	091010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-20	5	-0.86	4665850	2022	10.43	2325	2325	2305	3020	1630	2325	2307.54	1.24	0	141	2375	2350	2300	2275	2225	2362	2287	6	695	100	1390	5	1	5520000	127	109.76	1.20	12	0.04	21.00	1925.00	4740	20230222	-51.37	2250	20231006	2.44	4740	-51.37	20230222	2250	2.44	20231006	4740	-51.37	20230222	2250	2.44	20231006	0.22	N	425290	100	5 억		68359	N	N	0	N	00	N
121	20231006	161019	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2325	50	2	2.20	43211835	18880	46.35	2275	2325	2250	2955	1595	2275	2288.74	1.23	0	189	2418	2346	2308	2236	2198	2327	2217	6	680	100	1360	5	1	5520000	128	110.71	1.21	12	0.34	21.00	1925.00	4740	20230222	-50.95	2250	20231006	3.33	4740	-50.95	20230222	2250	3.33	20231006	4740	-50.95	20230222	2250	3.33	20231006	0.22	N	425290	100	5 억		68170	N	N	0	N	00	N
122	20231006	151004	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2280	5	2	0.22	41581245	18167	44.60	2275	2320	2250	2955	1595	2275	2288.83	1.23	0	139	2418	2346	2308	2236	2198	2327	2217	6	680	100	1360	5	1	5520000	126	108.57	1.18	12	0.33	21.00	1925.00	4740	20230222	-51.90	2250	20231006	1.33	4740	-51.90	20230222	2250	1.33	20231006	4740	-51.90	20230222	2250	1.33	20231006	0.22	N	425290	100	5 억		68170	N	N	0	N	00	N
123	20231006	141006	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2280	5	2	0.22	37289605	16288	39.99	2275	2320	2250	2955	1595	2275	2289.39	1.23	0	139	2418	2346	2308	2236	2198	2327	2217	6	680	100	1360	5	1	5520000	126	108.57	1.18	12	0.30	21.00	1925.00	4740	20230222	-51.90	2250	20231006	1.33	4740	-51.90	20230222	2250	1.33	20231006	4740	-51.90	20230222	2250	1.33	20231006	0.22	N	425290	100	5 억		68170	N	N	0	N	00	N
124	20231006	130954	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2300	25	2	1.10	25314750	11080	27.20	2275	2320	2250	2955	1595	2275	2284.72	1.23	0	139	2418	2346	2308	2236	2198	2327	2217	6	680	100	1360	5	1	5520000	127	109.52	1.19	12	0.20	21.00	1925.00	4740	20230222	-51.48	2250	20231006	2.22	4740	-51.48	20230222	2250	2.22	20231006	4740	-51.48	20230222	2250	2.22	20231006	0.22	N	425290	100	5 억		68170	N	N	0	N	00	N
125	20231006	120955	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2315	40	2	1.76	10907670	4771	11.71	2275	2320	2250	2955	1595	2275	2286.24	1.23	0	81	2418	2346	2308	2236	2198	2327	2217	6	680	100	1360	5	1	5520000	128	110.24	1.20	12	0.09	21.00	1925.00	4740	20230222	-51.16	2250	20231006	2.89	4740	-51.16	20230222	2250	2.89	20231006	4740	-51.16	20230222	2250	2.89	20231006	0.22	N	425290	100	5 억		68170	N	N	0	N	00	N
126	20231006	110945	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2315	40	2	1.76	10822290	4734	11.62	2275	2320	2250	2955	1595	2275	2286.08	1.23	0	81	2418	2346	2308	2236	2198	2327	2217	6	680	100	1360	5	1	5520000	128	110.24	1.20	12	0.09	21.00	1925.00	4740	20230222	-51.16	2250	20231006	2.89	4740	-51.16	20230222	2250	2.89	20231006	4740	-51.16	20230222	2250	2.89	20231006	0.22	N	425290	100	5 억		68170	N	N	0	N	00	N
127	20231006	100952	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2275	0	3	0.00	2319930	1023	2.51	2275	2285	2250	2955	1595	2275	2267.77	1.23	0	-8	2418	2346	2308	2236	2198	2327	2217	6	680	100	1360	5	1	5520000	126	108.33	1.18	12	0.02	21.00	1925.00	4740	20230222	-52.00	2250	20231006	1.11	4740	-52.00	20230222	2250	1.11	20231006	4740	-52.00	20230222	2250	1.11	20231006	0.22	N	425290	100	5 억		68170	N	N	0	N	00	N
128	20231006	090944	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2275	0	3	0.00	1203690	533	1.31	2275	2275	2250	2955	1595	2275	2258.33	1.23	0	-34	2418	2346	2308	2236	2198	2327	2217	6	680	100	1360	5	1	5520000	126	108.33	1.18	12	0.01	21.00	1925.00	4740	20230222	-52.00	2250	20231006	1.11	4740	-52.00	20230222	2250	1.11	20231006	4740	-52.00	20230222	2250	1.11	20231006	0.22	N	425290	100	5 억		68170	N	N	0	N	00	N