KissMeData/367360/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	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	5200	-10	5	-0.19	566369590	108511	134.64	5280	5380	5150	6770	3650	5210	5220.11	2.19	0	-20966	5476	5342	5266	5132	5056	5305	5095	5	1560	100	3540	10	1	4840000	252	325.00	2.85	12	2.24	16.00	1826.00	5740	20230915	-9.41	2710	20230818	91.88	5740	-9.41	20230915	2710	91.88	20230818	5740	-9.41	20230915	1975	163.29	20221214	2.41	N	367360	100	4 억		105783	N	N	0	N	00	N
3	20231031	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	5200	-10	5	-0.19	523791240	100316	124.48	5280	5380	5150	6770	3650	5210	5221.41	2.19	0	-20591	5476	5342	5266	5132	5056	5305	5095	5	1560	100	3540	10	1	4840000	252	325.00	2.85	12	2.07	16.00	1826.00	5740	20230915	-9.41	2710	20230818	91.88	5740	-9.41	20230915	2710	91.88	20230818	5740	-9.41	20230915	1975	163.29	20221214	2.41	N	367360	100	4 억		105783	N	N	0	N	00	N
4	20231031	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	5190	-20	5	-0.38	465735260	89120	110.58	5280	5380	5150	6770	3650	5210	5225.93	2.19	0	-18659	5476	5342	5266	5132	5056	5305	5095	5	1560	100	3540	10	1	4840000	251	324.38	2.84	12	1.84	16.00	1826.00	5740	20230915	-9.58	2710	20230818	91.51	5740	-9.58	20230915	2710	91.51	20230818	5740	-9.58	20230915	1975	162.78	20221214	2.41	N	367360	100	4 억		105783	N	N	0	N	00	N
5	20231031	131233	57	100.00	KOSDAQ		금융	N	N	N	N		N	5150	-60	5	-1.15	433399080	82848	102.80	5280	5380	5150	6770	3650	5210	5231.26	2.19	0	-18575	5476	5342	5266	5132	5056	5305	5095	5	1560	100	3540	10	1	4840000	249	321.88	2.82	12	1.71	16.00	1826.00	5740	20230915	-10.28	2710	20230818	90.04	5740	-10.28	20230915	2710	90.04	20230818	5740	-10.28	20230915	1975	160.76	20221214	2.41	N	367360	100	4 억		105783	N	N	0	N	00	N
6	20231031	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	5170	-40	5	-0.77	353058950	67273	83.47	5280	5380	5150	6770	3650	5210	5248.15	2.19	0	-16794	5476	5342	5266	5132	5056	5305	5095	5	1560	100	3540	10	1	4840000	250	323.12	2.83	12	1.39	16.00	1826.00	5740	20230915	-9.93	2710	20230818	90.77	5740	-9.93	20230915	2710	90.77	20230818	5740	-9.93	20230915	1975	161.77	20221214	2.41	N	367360	100	4 억		105783	N	N	0	N	00	N
7	20231031	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	5270	60	2	1.15	227322050	43103	53.48	5280	5380	5200	6770	3650	5210	5273.93	2.19	0	-4333	5476	5342	5266	5132	5056	5305	5095	5	1560	100	3540	10	1	4840000	255	329.38	2.89	12	0.89	16.00	1826.00	5740	20230915	-8.19	2710	20230818	94.46	5740	-8.19	20230915	2710	94.46	20230818	5740	-8.19	20230915	1975	166.84	20221214	2.41	N	367360	100	4 억		105783	N	N	0	N	00	N
8	20231031	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	90	2	1.73	182315220	34569	42.89	5280	5380	5200	6770	3650	5210	5273.95	2.19	0	-949	5476	5342	5266	5132	5056	5305	5095	5	1560	100	3540	10	1	4840000	257	331.25	2.90	12	0.71	16.00	1826.00	5740	20230915	-7.67	2710	20230818	95.57	5740	-7.67	20230915	2710	95.57	20230818	5740	-7.67	20230915	1975	168.35	20221214	2.41	N	367360	100	4 억		105783	N	N	0	N	00	N
9	20231031	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	5200	-10	5	-0.19	47785850	9083	11.27	5280	5380	5200	6770	3650	5210	5261.02	2.19	0	918	5476	5342	5266	5132	5056	5305	5095	5	1560	100	3540	10	1	4840000	252	325.00	2.85	12	0.19	16.00	1826.00	5740	20230915	-9.41	2710	20230818	91.88	5740	-9.41	20230915	2710	91.88	20230818	5740	-9.41	20230915	1975	163.29	20221214	2.41	N	367360	100	4 억		105783	N	N	0	N	00	N
10	20231030	161218	57	100.00	KOSDAQ		금융	N	N	N	N		N	5210	-90	5	-1.70	419277720	79949	166.72	5400	5400	5190	6890	3710	5300	5244.31	2.29	0	-5387	5393	5346	5263	5216	5133	5305	5175	5	1590	100	3600	10	1	4840000	252	325.62	2.85	12	1.65	16.00	1826.00	5740	20230915	-9.23	2710	20230818	92.25	5740	-9.23	20230915	2710	92.25	20230818	5740	-9.23	20230915	1975	163.80	20221214	2.33	N	367360	100	4 억		110851	N	N	0	N	00	N
11	20231030	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	5270	-30	5	-0.57	397566930	75786	158.04	5400	5400	5190	6890	3710	5300	5245.92	2.29	0	-5739	5393	5346	5263	5216	5133	5305	5175	5	1590	100	3600	10	1	4840000	255	329.38	2.89	12	1.57	16.00	1826.00	5740	20230915	-8.19	2710	20230818	94.46	5740	-8.19	20230915	2710	94.46	20230818	5740	-8.19	20230915	1975	166.84	20221214	2.33	N	367360	100	4 억		110851	N	N	0	N	00	N
12	20231030	141149	57	100.00	KOSDAQ		금융	N	N	N	N		N	5230	-70	5	-1.32	363891560	69366	144.65	5400	5400	5190	6890	3710	5300	5245.96	2.29	0	-5437	5393	5346	5263	5216	5133	5305	5175	5	1590	100	3600	10	1	4840000	253	326.88	2.86	12	1.43	16.00	1826.00	5740	20230915	-8.89	2710	20230818	92.99	5740	-8.89	20230915	2710	92.99	20230818	5740	-8.89	20230915	1975	164.81	20221214	2.33	N	367360	100	4 억		110851	N	N	0	N	00	N
13	20231030	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	5270	-30	5	-0.57	315368270	60078	125.28	5400	5400	5190	6890	3710	5300	5249.31	2.29	0	-4140	5393	5346	5263	5216	5133	5305	5175	5	1590	100	3600	10	1	4840000	255	329.38	2.89	12	1.24	16.00	1826.00	5740	20230915	-8.19	2710	20230818	94.46	5740	-8.19	20230915	2710	94.46	20230818	5740	-8.19	20230915	1975	166.84	20221214	2.33	N	367360	100	4 억		110851	N	N	0	N	00	N
14	20231030	121143	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	-20	5	-0.38	310605710	59173	123.40	5400	5400	5190	6890	3710	5300	5249.11	2.29	0	-4140	5393	5346	5263	5216	5133	5305	5175	5	1590	100	3600	10	1	4840000	256	330.00	2.89	12	1.22	16.00	1826.00	5740	20230915	-8.01	2710	20230818	94.83	5740	-8.01	20230915	2710	94.83	20230818	5740	-8.01	20230915	1975	167.34	20221214	2.33	N	367360	100	4 억		110851	N	N	0	N	00	N
15	20231030	111145	57	100.00	KOSDAQ		금융	N	N	N	N		N	5240	-60	5	-1.13	290895300	55413	115.55	5400	5400	5190	6890	3710	5300	5249.59	2.29	0	-4091	5393	5346	5263	5216	5133	5305	5175	5	1590	100	3600	10	1	4840000	254	327.50	2.87	12	1.14	16.00	1826.00	5740	20230915	-8.71	2710	20230818	93.36	5740	-8.71	20230915	2710	93.36	20230818	5740	-8.71	20230915	1975	165.32	20221214	2.33	N	367360	100	4 억		110851	N	N	0	N	00	N
16	20231030	101140	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	0	3	0.00	138515950	26238	54.71	5400	5400	5210	6890	3710	5300	5279.21	2.29	0	-5333	5393	5346	5263	5216	5133	5305	5175	5	1590	100	3600	10	1	4840000	257	331.25	2.90	12	0.54	16.00	1826.00	5740	20230915	-7.67	2710	20230818	95.57	5740	-7.67	20230915	2710	95.57	20230818	5740	-7.67	20230915	1975	168.35	20221214	2.33	N	367360	100	4 억		110851	N	N	0	N	00	N
17	20231030	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	5290	-10	5	-0.19	65665640	12338	25.73	5400	5400	5230	6890	3710	5300	5322.23	2.29	0	-4635	5393	5346	5263	5216	5133	5305	5175	5	1590	100	3600	10	1	4840000	256	330.62	2.90	12	0.25	16.00	1826.00	5740	20230915	-7.84	2710	20230818	95.20	5740	-7.84	20230915	2710	95.20	20230818	5740	-7.84	20230915	1975	167.85	20221214	2.33	N	367360	100	4 억		110851	N	N	0	N	00	N
18	20231027	161046	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	110	2	2.12	251018770	47648	51.80	5310	5310	5180	6740	3640	5190	5268.15	2.45	0	-7709	5450	5320	5210	5080	4970	5385	5145	5	1550	100	3520	10	1	4840000	257	331.25	2.90	12	0.98	16.00	1826.00	5740	20230915	-7.67	2710	20230818	95.57	5740	-7.67	20230915	2710	95.57	20230818	5740	-7.67	20230915	1975	168.35	20221214	2.10	N	367360	100	4 억		118344	N	N	0	N	00	N
19	20231027	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	90	2	1.73	231744380	44010	47.84	5310	5310	5180	6740	3640	5190	5265.72	2.45	0	-7696	5450	5320	5210	5080	4970	5385	5145	5	1550	100	3520	10	1	4840000	256	330.00	2.89	12	0.91	16.00	1826.00	5740	20230915	-8.01	2710	20230818	94.83	5740	-8.01	20230915	2710	94.83	20230818	5740	-8.01	20230915	1975	167.34	20221214	2.10	N	367360	100	4 억		118344	N	N	0	N	00	N
20	20231027	141139	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	90	2	1.73	208003620	39495	42.93	5310	5310	5180	6740	3640	5190	5266.58	2.45	0	-7576	5450	5320	5210	5080	4970	5385	5145	5	1550	100	3520	10	1	4840000	256	330.00	2.89	12	0.82	16.00	1826.00	5740	20230915	-8.01	2710	20230818	94.83	5740	-8.01	20230915	2710	94.83	20230818	5740	-8.01	20230915	1975	167.34	20221214	2.10	N	367360	100	4 억		118344	N	N	0	N	00	N
21	20231027	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	5310	120	2	2.31	188702420	35842	38.96	5310	5310	5180	6740	3640	5190	5264.84	2.45	0	-7448	5450	5320	5210	5080	4970	5385	5145	5	1550	100	3520	10	1	4840000	257	331.88	2.91	12	0.74	16.00	1826.00	5740	20230915	-7.49	2710	20230818	95.94	5740	-7.49	20230915	2710	95.94	20230818	5740	-7.49	20230915	1975	168.86	20221214	2.10	N	367360	100	4 억		118344	N	N	0	N	00	N
22	20231027	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	110	2	2.12	141678840	26975	29.32	5310	5310	5180	6740	3640	5190	5252.23	2.45	0	-7032	5450	5320	5210	5080	4970	5385	5145	5	1550	100	3520	10	1	4840000	257	331.25	2.90	12	0.56	16.00	1826.00	5740	20230915	-7.67	2710	20230818	95.57	5740	-7.67	20230915	2710	95.57	20230818	5740	-7.67	20230915	1975	168.35	20221214	2.10	N	367360	100	4 억		118344	N	N	0	N	00	N
23	20231027	111148	57	100.00	KOSDAQ		금융	N	N	N	N		N	5290	100	2	1.93	130990800	24952	27.12	5310	5310	5180	6740	3640	5190	5249.71	2.45	0	-6938	5450	5320	5210	5080	4970	5385	5145	5	1550	100	3520	10	1	4840000	256	330.62	2.90	12	0.52	16.00	1826.00	5740	20230915	-7.84	2710	20230818	95.20	5740	-7.84	20230915	2710	95.20	20230818	5740	-7.84	20230915	1975	167.85	20221214	2.10	N	367360	100	4 억		118344	N	N	0	N	00	N
24	20231027	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	5270	80	2	1.54	86188140	16454	17.89	5310	5310	5180	6740	3640	5190	5238.13	2.45	0	-5588	5450	5320	5210	5080	4970	5385	5145	5	1550	100	3520	10	1	4840000	255	329.38	2.89	12	0.34	16.00	1826.00	5740	20230915	-8.19	2710	20230818	94.46	5740	-8.19	20230915	2710	94.46	20230818	5740	-8.19	20230915	1975	166.84	20221214	2.10	N	367360	100	4 억		118344	N	N	0	N	00	N
25	20231027	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	5260	70	2	1.35	37512550	7152	7.77	5310	5310	5180	6740	3640	5190	5245.04	2.45	0	-2903	5450	5320	5210	5080	4970	5385	5145	5	1550	100	3520	10	1	4840000	255	328.75	2.88	12	0.15	16.00	1826.00	5740	20230915	-8.36	2710	20230818	94.10	5740	-8.36	20230915	2710	94.10	20230818	5740	-8.36	20230915	1975	166.33	20221214	2.10	N	367360	100	4 억		118344	N	N	0	N	00	N
26	20231026	161124	57	100.00	KOSDAQ		금융	N	N	N	N		N	5190	20	2	0.39	479466680	91463	76.47	5170	5340	5100	6720	3620	5170	5242.21	2.52	0	-4347	5436	5302	5036	4902	4636	5370	4970	5	1550	100	3510	10	1	4840000	251	324.38	2.84	12	1.89	16.00	1826.00	5740	20230915	-9.58	2710	20230818	91.51	5740	-9.58	20230915	2710	91.51	20230818	5740	-9.58	20230915	1975	162.78	20221214	2.07	N	367360	100	4 억		121817	N	N	0	N	00	N
27	20231026	151122	57	100.00	KOSDAQ		금융	N	N	N	N		N	5240	70	2	1.35	431496580	82243	68.76	5170	5340	5100	6720	3620	5170	5246.61	2.52	0	-5086	5436	5302	5036	4902	4636	5370	4970	5	1550	100	3510	10	1	4840000	254	327.50	2.87	12	1.70	16.00	1826.00	5740	20230915	-8.71	2710	20230818	93.36	5740	-8.71	20230915	2710	93.36	20230818	5740	-8.71	20230915	1975	165.32	20221214	2.07	N	367360	100	4 억		121817	N	N	0	N	00	N
28	20231026	141124	57	100.00	KOSDAQ		금융	N	N	N	N		N	5220	50	2	0.97	402170460	76613	64.05	5170	5340	5100	6720	3620	5170	5249.38	2.52	0	-4768	5436	5302	5036	4902	4636	5370	4970	5	1550	100	3510	10	1	4840000	253	326.25	2.86	12	1.58	16.00	1826.00	5740	20230915	-9.06	2710	20230818	92.62	5740	-9.06	20230915	2710	92.62	20230818	5740	-9.06	20230915	1975	164.30	20221214	2.07	N	367360	100	4 억		121817	N	N	0	N	00	N
29	20231026	131123	57	100.00	KOSDAQ		금융	N	N	N	N		N	5210	40	2	0.77	392494650	74753	62.50	5170	5340	5100	6720	3620	5170	5250.55	2.52	0	-4669	5436	5302	5036	4902	4636	5370	4970	5	1550	100	3510	10	1	4840000	252	325.62	2.85	12	1.54	16.00	1826.00	5740	20230915	-9.23	2710	20230818	92.25	5740	-9.23	20230915	2710	92.25	20230818	5740	-9.23	20230915	1975	163.80	20221214	2.07	N	367360	100	4 억		121817	N	N	0	N	00	N
30	20231026	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	5240	70	2	1.35	360812910	68658	57.40	5170	5340	5100	6720	3620	5170	5255.22	2.52	0	-4602	5436	5302	5036	4902	4636	5370	4970	5	1550	100	3510	10	1	4840000	254	327.50	2.87	12	1.42	16.00	1826.00	5740	20230915	-8.71	2710	20230818	93.36	5740	-8.71	20230915	2710	93.36	20230818	5740	-8.71	20230915	1975	165.32	20221214	2.07	N	367360	100	4 억		121817	N	N	0	N	00	N
31	20231026	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	5290	120	2	2.32	277678300	52842	44.18	5170	5340	5100	6720	3620	5170	5254.88	2.52	0	-4657	5436	5302	5036	4902	4636	5370	4970	5	1550	100	3510	10	1	4840000	256	330.62	2.90	12	1.09	16.00	1826.00	5740	20230915	-7.84	2710	20230818	95.20	5740	-7.84	20230915	2710	95.20	20230818	5740	-7.84	20230915	1975	167.85	20221214	2.07	N	367360	100	4 억		121817	N	N	0	N	00	N
32	20231026	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	5260	90	2	1.74	229099480	43637	36.48	5170	5340	5100	6720	3620	5170	5250.12	2.52	0	-943	5436	5302	5036	4902	4636	5370	4970	5	1550	100	3510	10	1	4840000	255	328.75	2.88	12	0.90	16.00	1826.00	5740	20230915	-8.36	2710	20230818	94.10	5740	-8.36	20230915	2710	94.10	20230818	5740	-8.36	20230915	1975	166.33	20221214	2.07	N	367360	100	4 억		121817	N	N	0	N	00	N
33	20231026	091124	57	100.00	KOSDAQ		금융	N	N	N	N		N	5100	-70	5	-1.35	42053280	8164	6.83	5170	5210	5100	6720	3620	5170	5151.06	2.52	0	-663	5436	5302	5036	4902	4636	5370	4970	5	1550	100	3510	10	1	4840000	247	318.75	2.79	12	0.17	16.00	1826.00	5740	20230915	-11.15	2710	20230818	88.19	5740	-11.15	20230915	2710	88.19	20230818	5740	-11.15	20230915	1975	158.23	20221214	2.07	N	367360	100	4 억		121817	N	N	0	N	00	N
34	20231025	161125	57	100.00	KOSDAQ		금융	N	N	N	N		N	5170	405	2	8.50	601992045	119441	192.64	4770	5170	4770	6190	3340	4765	5040.06	2.42	0	3894	4921	4842	4701	4622	4481	4882	4662	5	1425	100	3240	10	1	4840000	250	323.12	2.83	12	2.47	16.00	1826.00	5740	20230915	-9.93	2710	20230818	90.77	5740	-9.93	20230915	2710	90.77	20230818	5740	-9.93	20230915	1975	161.77	20221214	1.98	N	367360	100	4 억		116969	N	N	0	N	00	N
35	20231025	151123	57	100.00	KOSDAQ		금융	N	N	N	N		N	5150	385	2	8.08	581922805	115547	186.36	4770	5170	4770	6190	3340	4765	5036.24	2.42	0	3881	4921	4842	4701	4622	4481	4882	4662	5	1425	100	3240	10	1	4840000	249	321.88	2.82	12	2.39	16.00	1826.00	5740	20230915	-10.28	2710	20230818	90.04	5740	-10.28	20230915	2710	90.04	20230818	5740	-10.28	20230915	1975	160.76	20221214	1.98	N	367360	100	4 억		116969	N	N	0	N	00	N
36	20231025	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	5110	345	2	7.24	496477355	98937	159.57	4770	5170	4770	6190	3340	4765	5018.12	2.42	0	4783	4921	4842	4701	4622	4481	4882	4662	5	1425	100	3240	10	1	4840000	247	319.38	2.80	12	2.04	16.00	1826.00	5740	20230915	-10.98	2710	20230818	88.56	5740	-10.98	20230915	2710	88.56	20230818	5740	-10.98	20230915	1975	158.73	20221214	1.98	N	367360	100	4 억		116969	N	N	0	N	00	N
37	20231025	131120	57	100.00	KOSDAQ		금융	N	N	N	N		N	5160	395	2	8.29	472446785	94244	152.00	4770	5170	4770	6190	3340	4765	5013.02	2.42	0	4783	4921	4842	4701	4622	4481	4882	4662	5	1425	100	3240	10	1	4840000	250	322.50	2.83	12	1.95	16.00	1826.00	5740	20230915	-10.10	2710	20230818	90.41	5740	-10.10	20230915	2710	90.41	20230818	5740	-10.10	20230915	1975	161.27	20221214	1.98	N	367360	100	4 억		116969	N	N	0	N	00	N
38	20231025	121124	57	100.00	KOSDAQ		금융	N	N	N	N		N	5110	345	2	7.24	402307705	80619	130.03	4770	5170	4770	6190	3340	4765	4990.23	2.42	0	992	4921	4842	4701	4622	4481	4882	4662	5	1425	100	3240	10	1	4840000	247	319.38	2.80	12	1.67	16.00	1826.00	5740	20230915	-10.98	2710	20230818	88.56	5740	-10.98	20230915	2710	88.56	20230818	5740	-10.98	20230915	1975	158.73	20221214	1.98	N	367360	100	4 억		116969	N	N	0	N	00	N
39	20231025	111123	57	100.00	KOSDAQ		금융	N	N	N	N		N	5070	305	2	6.40	375212385	75272	121.40	4770	5170	4770	6190	3340	4765	4984.75	2.42	0	-48	4921	4842	4701	4622	4481	4882	4662	5	1425	100	3240	10	1	4840000	245	316.88	2.78	12	1.56	16.00	1826.00	5740	20230915	-11.67	2710	20230818	87.08	5740	-11.67	20230915	2710	87.08	20230818	5740	-11.67	20230915	1975	156.71	20221214	1.98	N	367360	100	4 억		116969	N	N	0	N	00	N
40	20231025	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	5050	285	2	5.98	244118415	49479	79.80	4770	5100	4770	6190	3340	4765	4933.78	2.42	0	-2222	4921	4842	4701	4622	4481	4882	4662	5	1425	100	3240	10	1	4840000	244	315.62	2.77	12	1.02	16.00	1826.00	5740	20230915	-12.02	2710	20230818	86.35	5740	-12.02	20230915	2710	86.35	20230818	5740	-12.02	20230915	1975	155.70	20221214	1.98	N	367360	100	4 억		116969	N	N	0	N	00	N
41	20231025	091119	57	100.00	KOSDAQ		금융	N	N	N	N		N	4795	30	2	0.63	47671160	9841	15.87	4770	4950	4770	6190	3340	4765	4844.14	2.42	0	-1716	4921	4842	4701	4622	4481	4882	4662	5	1425	100	3240	5	1	4840000	232	299.69	2.63	12	0.20	16.00	1826.00	5740	20230915	-16.46	2710	20230818	76.94	5740	-16.46	20230915	2710	76.94	20230818	5740	-16.46	20230915	1975	142.78	20221214	1.98	N	367360	100	4 억		116969	N	N	0	N	00	N
42	20231024	161054	57	100.00	KOSDAQ		금융	N	N	N	N		N	4765	185	2	4.04	288665710	61702	50.89	4580	4780	4560	5950	3210	4580	4678.38	2.40	0	716	4913	4746	4623	4456	4333	4685	4395	5	1370	100	3110	5	1	4840000	231	297.81	2.61	12	1.27	16.00	1826.00	5740	20230915	-16.99	2710	20230818	75.83	5740	-16.99	20230915	2710	75.83	20230818	5740	-16.99	20230915	1975	141.27	20221214	1.97	N	367360	100	4 억		116117	N	N	0	N	00	N
43	20231024	151113	57	100.00	KOSDAQ		금융	N	N	N	N		N	4735	155	2	3.38	275927140	59027	48.69	4580	4780	4560	5950	3210	4580	4674.59	2.40	0	120	4913	4746	4623	4456	4333	4685	4395	5	1370	100	3110	5	1	4840000	229	295.94	2.59	12	1.22	16.00	1826.00	5740	20230915	-17.51	2710	20230818	74.72	5740	-17.51	20230915	2710	74.72	20230818	5740	-17.51	20230915	1975	139.75	20221214	1.97	N	367360	100	4 억		116117	N	N	0	N	00	N
44	20231024	141055	57	100.00	KOSDAQ		금융	N	N	N	N		N	4680	100	2	2.18	230159120	49306	40.67	4580	4780	4560	5950	3210	4580	4667.97	2.40	0	-4237	4913	4746	4623	4456	4333	4685	4395	5	1370	100	3110	5	1	4840000	227	292.50	2.56	12	1.02	16.00	1826.00	5740	20230915	-18.47	2710	20230818	72.69	5740	-18.47	20230915	2710	72.69	20230818	5740	-18.47	20230915	1975	136.96	20221214	1.97	N	367360	100	4 억		116117	N	N	0	N	00	N
45	20231024	131059	57	100.00	KOSDAQ		금융	N	N	N	N		N	4690	110	2	2.40	208912595	44760	36.92	4580	4780	4560	5950	3210	4580	4667.39	2.40	0	-3673	4913	4746	4623	4456	4333	4685	4395	5	1370	100	3110	5	1	4840000	227	293.12	2.57	12	0.92	16.00	1826.00	5740	20230915	-18.29	2710	20230818	73.06	5740	-18.29	20230915	2710	73.06	20230818	5740	-18.29	20230915	1975	137.47	20221214	1.97	N	367360	100	4 억		116117	N	N	0	N	00	N
46	20231024	121111	57	100.00	KOSDAQ		금융	N	N	N	N		N	4700	120	2	2.62	194641050	41708	34.40	4580	4780	4560	5950	3210	4580	4666.76	2.40	0	-1472	4913	4746	4623	4456	4333	4685	4395	5	1370	100	3110	5	1	4840000	227	293.75	2.57	12	0.86	16.00	1826.00	5740	20230915	-18.12	2710	20230818	73.43	5740	-18.12	20230915	2710	73.43	20230818	5740	-18.12	20230915	1975	137.97	20221214	1.97	N	367360	100	4 억		116117	N	N	0	N	00	N
47	20231024	111107	57	100.00	KOSDAQ		금융	N	N	N	N		N	4650	70	2	1.53	160443040	34385	28.36	4580	4780	4560	5950	3210	4580	4666.08	2.40	0	-810	4913	4746	4623	4456	4333	4685	4395	5	1370	100	3110	5	1	4840000	225	290.62	2.55	12	0.71	16.00	1826.00	5740	20230915	-18.99	2710	20230818	71.59	5740	-18.99	20230915	2710	71.59	20230818	5740	-18.99	20230915	1975	135.44	20221214	1.97	N	367360	100	4 억		116117	N	N	0	N	00	N
48	20231024	101057	57	100.00	KOSDAQ		금융	N	N	N	N		N	4680	100	2	2.18	100945235	21717	17.91	4580	4780	4560	5950	3210	4580	4648.21	2.40	0	-1635	4913	4746	4623	4456	4333	4685	4395	5	1370	100	3110	5	1	4840000	227	292.50	2.56	12	0.45	16.00	1826.00	5740	20230915	-18.47	2710	20230818	72.69	5740	-18.47	20230915	2710	72.69	20230818	5740	-18.47	20230915	1975	136.96	20221214	1.97	N	367360	100	4 억		116117	N	N	0	N	00	N
49	20231024	091105	57	100.00	KOSDAQ		금융	N	N	N	N		N	4590	10	2	0.22	26599360	5757	4.75	4580	4670	4580	5950	3210	4580	4620.35	2.40	0	1265	4913	4746	4623	4456	4333	4685	4395	5	1370	100	3110	5	1	4840000	222	286.88	2.51	12	0.12	16.00	1826.00	5740	20230915	-20.03	2710	20230818	69.37	5740	-20.03	20230915	2710	69.37	20230818	5740	-20.03	20230915	1975	132.41	20221214	1.97	N	367360	100	4 억		116117	N	N	0	N	00	N
50	20231023	161048	57	100.00	KOSDAQ		금융	N	N	N	N		N	4580	-125	5	-2.66	557604995	120640	93.94	4715	4790	4500	6110	3295	4705	4622.06	2.81	0	-21804	5168	4936	4788	4556	4408	4862	4482	5	1405	100	3190	5	1	4840000	222	286.25	2.51	12	2.49	16.00	1826.00	5740	20230915	-20.21	2710	20230818	69.00	5740	-20.21	20230915	2710	69.00	20230818	5740	-20.21	20230915	1975	131.90	20221214	1.97	N	367360	100	4 억		135764	N	N	0	N	00	N
51	20231023	151054	57	100.00	KOSDAQ		금융	N	N	N	N		N	4645	-60	5	-1.28	529602705	114550	89.19	4715	4790	4500	6110	3295	4705	4623.33	2.81	0	-19647	5168	4936	4788	4556	4408	4862	4482	5	1405	100	3190	5	1	4840000	225	290.31	2.54	12	2.37	16.00	1826.00	5740	20230915	-19.08	2710	20230818	71.40	5740	-19.08	20230915	2710	71.40	20230818	5740	-19.08	20230915	1975	135.19	20221214	1.97	N	367360	100	4 억		135764	N	N	0	N	00	N
52	20231023	141052	57	100.00	KOSDAQ		금융	N	N	N	N		N	4615	-90	5	-1.91	466170620	100784	78.48	4715	4790	4500	6110	3295	4705	4625.44	2.81	0	-19743	5168	4936	4788	4556	4408	4862	4482	5	1405	100	3190	5	1	4840000	223	288.44	2.53	12	2.08	16.00	1826.00	5740	20230915	-19.60	2710	20230818	70.30	5740	-19.60	20230915	2710	70.30	20230818	5740	-19.60	20230915	1975	133.67	20221214	1.97	N	367360	100	4 억		135764	N	N	0	N	00	N
53	20231023	131059	57	100.00	KOSDAQ		금융	N	N	N	N		N	4700	-5	5	-0.11	434023115	93871	73.09	4715	4790	4500	6110	3295	4705	4623.61	2.81	0	-15811	5168	4936	4788	4556	4408	4862	4482	5	1405	100	3190	5	1	4840000	227	293.75	2.57	12	1.94	16.00	1826.00	5740	20230915	-18.12	2710	20230818	73.43	5740	-18.12	20230915	2710	73.43	20230818	5740	-18.12	20230915	1975	137.97	20221214	1.97	N	367360	100	4 억		135764	N	N	0	N	00	N
54	20231023	121048	57	100.00	KOSDAQ		금융	N	N	N	N		N	4705	0	3	0.00	417206130	90271	70.29	4715	4790	4500	6110	3295	4705	4621.71	2.81	0	-15047	5168	4936	4788	4556	4408	4862	4482	5	1405	100	3190	5	1	4840000	228	294.06	2.58	12	1.87	16.00	1826.00	5740	20230915	-18.03	2710	20230818	73.62	5740	-18.03	20230915	2710	73.62	20230818	5740	-18.03	20230915	1975	138.23	20221214	1.97	N	367360	100	4 억		135764	N	N	0	N	00	N
55	20231023	111046	57	100.00	KOSDAQ		금융	N	N	N	N		N	4715	10	2	0.21	399765085	86560	67.40	4715	4790	4500	6110	3295	4705	4618.36	2.81	0	-14459	5168	4936	4788	4556	4408	4862	4482	5	1405	100	3190	5	1	4840000	228	294.69	2.58	12	1.79	16.00	1826.00	5740	20230915	-17.86	2710	20230818	73.99	5740	-17.86	20230915	2710	73.99	20230818	5740	-17.86	20230915	1975	138.73	20221214	1.97	N	367360	100	4 억		135764	N	N	0	N	00	N
56	20231023	101038	57	100.00	KOSDAQ		금융	N	N	N	N		N	4635	-70	5	-1.49	323742070	70400	54.82	4715	4790	4500	6110	3295	4705	4598.61	2.81	0	-15531	5168	4936	4788	4556	4408	4862	4482	5	1405	100	3190	5	1	4840000	224	289.69	2.54	12	1.45	16.00	1826.00	5740	20230915	-19.25	2710	20230818	71.03	5740	-19.25	20230915	2710	71.03	20230818	5740	-19.25	20230915	1975	134.68	20221214	1.97	N	367360	100	4 억		135764	N	N	0	N	00	N
57	20231023	091100	57	100.00	KOSDAQ		금융	N	N	N	N		N	4665	-40	5	-0.85	83531320	17845	13.90	4715	4790	4630	6110	3295	4705	4680.94	2.81	0	-6145	5168	4936	4788	4556	4408	4862	4482	5	1405	100	3190	5	1	4840000	226	291.56	2.55	12	0.37	16.00	1826.00	5740	20230915	-18.73	2710	20230818	72.14	5740	-18.73	20230915	2710	72.14	20230818	5740	-18.73	20230915	1975	136.20	20221214	1.97	N	367360	100	4 억		135764	N	N	0	N	00	N
58	20231020	161043	57	100.00	KOSDAQ		금융	N	N	N	N		N	4705	-265	5	-5.33	610142795	128224	351.70	4970	5020	4640	6460	3480	4970	4758.41	3.22	0	-20347	5136	5052	4966	4882	4796	5095	4925	5	1490	100	3370	5	1	4840000	228	294.06	2.58	12	2.65	16.00	1826.00	5740	20230915	-18.03	2710	20230818	73.62	5740	-18.03	20230915	2710	73.62	20230818	5740	-18.03	20230915	1975	138.23	20221214	1.97	N	367360	100	4 억		156015	N	N	0	N	00	N
59	20231020	151041	57	100.00	KOSDAQ		금융	N	N	N	N		N	4725	-245	5	-4.93	588762330	123674	339.22	4970	5020	4640	6460	3480	4970	4760.60	3.22	0	-20275	5136	5052	4966	4882	4796	5095	4925	5	1490	100	3370	5	1	4840000	229	295.31	2.59	12	2.56	16.00	1826.00	5740	20230915	-17.68	2710	20230818	74.35	5740	-17.68	20230915	2710	74.35	20230818	5740	-17.68	20230915	1975	139.24	20221214	1.97	N	367360	100	4 억		156015	N	N	0	N	00	N
60	20231020	141053	57	100.00	KOSDAQ		금융	N	N	N	N		N	4780	-190	5	-3.82	520313880	109162	299.42	4970	5020	4640	6460	3480	4970	4766.44	3.22	0	-18143	5136	5052	4966	4882	4796	5095	4925	5	1490	100	3370	5	1	4840000	231	298.75	2.62	12	2.26	16.00	1826.00	5740	20230915	-16.72	2710	20230818	76.38	5740	-16.72	20230915	2710	76.38	20230818	5740	-16.72	20230915	1975	142.03	20221214	1.97	N	367360	100	4 억		156015	N	N	0	N	00	N
61	20231020	131024	57	100.00	KOSDAQ		금융	N	N	N	N		N	4735	-235	5	-4.73	480977090	100900	276.76	4970	5020	4640	6460	3480	4970	4766.87	3.22	0	-17512	5136	5052	4966	4882	4796	5095	4925	5	1490	100	3370	5	1	4840000	229	295.94	2.59	12	2.08	16.00	1826.00	5740	20230915	-17.51	2710	20230818	74.72	5740	-17.51	20230915	2710	74.72	20230818	5740	-17.51	20230915	1975	139.75	20221214	1.97	N	367360	100	4 억		156015	N	N	0	N	00	N
62	20231020	121035	57	100.00	KOSDAQ		금융	N	N	N	N		N	4725	-245	5	-4.93	470016275	98578	270.39	4970	5020	4640	6460	3480	4970	4767.96	3.22	0	-16239	5136	5052	4966	4882	4796	5095	4925	5	1490	100	3370	5	1	4840000	229	295.31	2.59	12	2.04	16.00	1826.00	5740	20230915	-17.68	2710	20230818	74.35	5740	-17.68	20230915	2710	74.35	20230818	5740	-17.68	20230915	1975	139.24	20221214	1.97	N	367360	100	4 억		156015	N	N	0	N	00	N
63	20231020	111046	57	100.00	KOSDAQ		금융	N	N	N	N		N	4740	-230	5	-4.63	377718970	78971	216.61	4970	5020	4640	6460	3480	4970	4783.01	3.22	0	-15607	5136	5052	4966	4882	4796	5095	4925	5	1490	100	3370	5	1	4840000	229	296.25	2.60	12	1.63	16.00	1826.00	5740	20230915	-17.42	2710	20230818	74.91	5740	-17.42	20230915	2710	74.91	20230818	5740	-17.42	20230915	1975	140.00	20221214	1.97	N	367360	100	4 억		156015	N	N	0	N	00	N
64	20231020	101038	57	100.00	KOSDAQ		금융	N	N	N	N		N	4800	-170	5	-3.42	185782240	38316	105.10	4970	5020	4775	6460	3480	4970	4848.69	3.22	0	-10317	5136	5052	4966	4882	4796	5095	4925	5	1490	100	3370	5	1	4840000	232	300.00	2.63	12	0.79	16.00	1826.00	5740	20230915	-16.38	2710	20230818	77.12	5740	-16.38	20230915	2710	77.12	20230818	5740	-16.38	20230915	1975	143.04	20221214	1.97	N	367360	100	4 억		156015	N	N	0	N	00	N
65	20231020	091034	57	100.00	KOSDAQ		금융	N	N	N	N		N	4865	-105	5	-2.11	44317890	9010	24.71	4970	5020	4865	6460	3480	4970	4918.74	3.22	0	-3252	5136	5052	4966	4882	4796	5095	4925	5	1490	100	3370	5	1	4840000	235	304.06	2.66	12	0.19	16.00	1826.00	5740	20230915	-15.24	2710	20230818	79.52	5740	-15.24	20230915	2710	79.52	20230818	5740	-15.24	20230915	1975	146.33	20221214	1.97	N	367360	100	4 억		156015	N	N	0	N	00	N
66	20231019	161034	57	100.00	KOSDAQ		금융	N	N	N	N		N	4970	30	2	0.61	179969685	36457	31.56	4940	5050	4880	6420	3460	4940	4936.47	3.50	0	-13508	5290	5115	4945	4770	4600	5030	4685	5	1480	100	3350	5	1	4840000	241	310.62	2.72	12	0.75	16.00	1826.00	5740	20230915	-13.41	2710	20230818	83.39	5740	-13.41	20230915	2710	83.39	20230818	5740	-13.41	20230915	1975	151.65	20221214	1.97	N	367360	100	4 억		169396	N	N	0	N	00	N
67	20231019	151021	57	100.00	KOSDAQ		금융	N	N	N	N		N	4925	-15	5	-0.30	153271575	31075	26.90	4940	5050	4880	6420	3460	4940	4932.31	3.50	0	-12217	5290	5115	4945	4770	4600	5030	4685	5	1480	100	3350	5	1	4840000	238	307.81	2.70	12	0.64	16.00	1826.00	5740	20230915	-14.20	2710	20230818	81.73	5740	-14.20	20230915	2710	81.73	20230818	5740	-14.20	20230915	1975	149.37	20221214	1.97	N	367360	100	4 억		169396	N	N	0	N	00	N
68	20231019	141038	57	100.00	KOSDAQ		금융	N	N	N	N		N	4940	0	3	0.00	116432690	23558	20.40	4940	5050	4880	6420	3460	4940	4942.38	3.50	0	-10228	5290	5115	4945	4770	4600	5030	4685	5	1480	100	3350	5	1	4840000	239	308.75	2.71	12	0.49	16.00	1826.00	5740	20230915	-13.94	2710	20230818	82.29	5740	-13.94	20230915	2710	82.29	20230818	5740	-13.94	20230915	1975	150.13	20221214	1.97	N	367360	100	4 억		169396	N	N	0	N	00	N
69	20231019	131028	57	100.00	KOSDAQ		금융	N	N	N	N		N	4930	-10	5	-0.20	100046765	20228	17.51	4940	5050	4880	6420	3460	4940	4945.95	3.50	0	-7690	5290	5115	4945	4770	4600	5030	4685	5	1480	100	3350	5	1	4840000	239	308.12	2.70	12	0.42	16.00	1826.00	5740	20230915	-14.11	2710	20230818	81.92	5740	-14.11	20230915	2710	81.92	20230818	5740	-14.11	20230915	1975	149.62	20221214	1.97	N	367360	100	4 억		169396	N	N	0	N	00	N
70	20231019	121035	57	100.00	KOSDAQ		금융	N	N	N	N		N	4965	25	2	0.51	91693440	18543	16.05	4940	5050	4880	6420	3460	4940	4944.91	3.50	0	-6449	5290	5115	4945	4770	4600	5030	4685	5	1480	100	3350	5	1	4840000	240	310.31	2.72	12	0.38	16.00	1826.00	5740	20230915	-13.50	2710	20230818	83.21	5740	-13.50	20230915	2710	83.21	20230818	5740	-13.50	20230915	1975	151.39	20221214	1.97	N	367360	100	4 억		169396	N	N	0	N	00	N
71	20231019	111028	57	100.00	KOSDAQ		금융	N	N	N	N		N	4925	-15	5	-0.30	82963700	16771	14.52	4940	5050	4880	6420	3460	4940	4946.85	3.50	0	-5557	5290	5115	4945	4770	4600	5030	4685	5	1480	100	3350	5	1	4840000	238	307.81	2.70	12	0.35	16.00	1826.00	5740	20230915	-14.20	2710	20230818	81.73	5740	-14.20	20230915	2710	81.73	20230818	5740	-14.20	20230915	1975	149.37	20221214	1.97	N	367360	100	4 억		169396	N	N	0	N	00	N
72	20231019	101023	57	100.00	KOSDAQ		금융	N	N	N	N		N	4980	40	2	0.81	59280260	11971	10.36	4940	5050	4880	6420	3460	4940	4951.99	3.50	0	-4888	5290	5115	4945	4770	4600	5030	4685	5	1480	100	3350	5	1	4840000	241	311.25	2.73	12	0.25	16.00	1826.00	5740	20230915	-13.24	2710	20230818	83.76	5740	-13.24	20230915	2710	83.76	20230818	5740	-13.24	20230915	1975	152.15	20221214	1.97	N	367360	100	4 억		169396	N	N	0	N	00	N
73	20231019	091031	57	100.00	KOSDAQ		금융	N	N	N	N		N	4955	15	2	0.30	32734895	6613	5.73	4940	5050	4880	6420	3460	4940	4950.08	3.50	0	-2094	5290	5115	4945	4770	4600	5030	4685	5	1480	100	3350	5	1	4840000	240	309.69	2.71	12	0.14	16.00	1826.00	5740	20230915	-13.68	2710	20230818	82.84	5740	-13.68	20230915	2710	82.84	20230818	5740	-13.68	20230915	1975	150.89	20221214	1.97	N	367360	100	4 억		169396	N	N	0	N	00	N
74	20231018	161036	57	100.00	KOSDAQ		금융	N	N	N	N		N	4940	-130	5	-2.56	571524100	115461	160.28	5080	5120	4775	6590	3550	5070	4949.93	3.92	0	-20497	5230	5150	5080	5000	4930	5115	4965	5	1520	100	3440	5	1	4840000	239	308.75	2.71	12	2.39	16.00	1826.00	5740	20230915	-13.94	2710	20230818	82.29	5740	-13.94	20230915	2710	82.29	20230818	5740	-13.94	20230915	1975	150.13	20221214	1.97	N	367360	100	4 억		189862	N	N	0	N	00	N
75	20231018	151027	57	100.00	KOSDAQ		금융	N	N	N	N		N	4990	-80	5	-1.58	547370070	110591	153.52	5080	5120	4775	6590	3550	5070	4949.50	3.92	0	-16982	5230	5150	5080	5000	4930	5115	4965	5	1520	100	3440	5	1	4840000	242	311.88	2.73	12	2.28	16.00	1826.00	5740	20230915	-13.07	2710	20230818	84.13	5740	-13.07	20230915	2710	84.13	20230818	5740	-13.07	20230915	1975	152.66	20221214	1.97	N	367360	100	4 억		189862	N	N	0	N	00	N
76	20231018	141012	57	100.00	KOSDAQ		금융	N	N	N	N		N	4875	-195	5	-3.85	398774640	79926	110.95	5080	5120	4875	6590	3550	5070	4989.30	3.92	0	-22785	5230	5150	5080	5000	4930	5115	4965	5	1520	100	3440	5	1	4840000	236	304.69	2.67	12	1.65	16.00	1826.00	5740	20230915	-15.07	2710	20230818	79.89	5740	-15.07	20230915	2710	79.89	20230818	5740	-15.07	20230915	1975	146.84	20221214	1.97	N	367360	100	4 억		189862	N	N	0	N	00	N
77	20231018	131009	57	100.00	KOSDAQ		금융	N	N	N	N		N	4990	-80	5	-1.58	280182415	55863	77.55	5080	5120	4970	6590	3550	5070	5015.53	3.92	0	-14897	5230	5150	5080	5000	4930	5115	4965	5	1520	100	3440	5	1	4840000	242	311.88	2.73	12	1.15	16.00	1826.00	5740	20230915	-13.07	2710	20230818	84.13	5740	-13.07	20230915	2710	84.13	20230818	5740	-13.07	20230915	1975	152.66	20221214	1.97	N	367360	100	4 억		189862	N	N	0	N	00	N
78	20231018	121027	57	100.00	KOSDAQ		금융	N	N	N	N		N	5000	-70	5	-1.38	199471295	39659	55.05	5080	5120	4995	6590	3550	5070	5029.66	3.92	0	-4569	5230	5150	5080	5000	4930	5115	4965	5	1520	100	3440	10	1	4840000	242	312.50	2.74	12	0.82	16.00	1826.00	5740	20230915	-12.89	2710	20230818	84.50	5740	-12.89	20230915	2710	84.50	20230818	5740	-12.89	20230915	1975	153.16	20221214	1.97	N	367360	100	4 억		189862	N	N	0	N	00	N
79	20231018	111020	57	100.00	KOSDAQ		금융	N	N	N	N		N	5020	-50	5	-0.99	159623870	31698	44.00	5080	5120	5000	6590	3550	5070	5035.77	3.92	0	-1829	5230	5150	5080	5000	4930	5115	4965	5	1520	100	3440	10	1	4840000	243	313.75	2.75	12	0.65	16.00	1826.00	5740	20230915	-12.54	2710	20230818	85.24	5740	-12.54	20230915	2710	85.24	20230818	5740	-12.54	20230915	1975	154.18	20221214	1.97	N	367360	100	4 억		189862	N	N	0	N	00	N
80	20231018	101032	57	100.00	KOSDAQ		금융	N	N	N	N		N	5030	-40	5	-0.79	134528340	26707	37.07	5080	5120	5000	6590	3550	5070	5037.19	3.92	0	-890	5230	5150	5080	5000	4930	5115	4965	5	1520	100	3440	10	1	4840000	243	314.38	2.75	12	0.55	16.00	1826.00	5740	20230915	-12.37	2710	20230818	85.61	5740	-12.37	20230915	2710	85.61	20230818	5740	-12.37	20230915	1975	154.68	20221214	1.97	N	367360	100	4 억		189862	N	N	0	N	00	N
81	20231018	091014	57	100.00	KOSDAQ		금융	N	N	N	N		N	5070	0	3	0.00	7184250	1416	1.97	5080	5120	5070	6590	3550	5070	5073.62	3.92	0	-743	5230	5150	5080	5000	4930	5115	4965	5	1520	100	3440	10	1	4840000	245	316.88	2.78	12	0.03	16.00	1826.00	5740	20230915	-11.67	2710	20230818	87.08	5740	-11.67	20230915	2710	87.08	20230818	5740	-11.67	20230915	1975	156.71	20221214	1.97	N	367360	100	4 억		189862	N	N	0	N	00	N
82	20231017	161017	57	100.00	KOSDAQ		금융	N	N	N	N		N	5070	-70	5	-1.36	364856170	71854	39.54	5140	5160	5010	6680	3600	5140	5077.71	4.35	0	-22061	5550	5345	5095	4890	4640	5447	4992	5	1540	100	3490	10	1	4840000	245	316.88	2.78	12	1.48	16.00	1826.00	5740	20230915	-11.67	2710	20230818	87.08	5740	-11.67	20230915	2710	87.08	20230818	5740	-11.67	20230915	1975	156.71	20221214	1.97	N	367360	100	4 억		210344	N	N	0	N	00	N
83	20231017	151025	57	100.00	KOSDAQ		금융	N	N	N	N		N	5090	-50	5	-0.97	349073320	68745	37.83	5140	5160	5010	6680	3600	5140	5077.76	4.35	0	-21972	5550	5345	5095	4890	4640	5447	4992	5	1540	100	3490	10	1	4840000	246	318.12	2.79	12	1.42	16.00	1826.00	5740	20230915	-11.32	2710	20230818	87.82	5740	-11.32	20230915	2710	87.82	20230818	5740	-11.32	20230915	1975	157.72	20221214	1.97	N	367360	100	4 억		210344	N	N	0	N	00	N
84	20231017	141027	57	100.00	KOSDAQ		금융	N	N	N	N		N	5080	-60	5	-1.17	330414650	65077	35.81	5140	5160	5010	6680	3600	5140	5077.25	4.35	0	-21269	5550	5345	5095	4890	4640	5447	4992	5	1540	100	3490	10	1	4840000	246	317.50	2.78	12	1.34	16.00	1826.00	5740	20230915	-11.50	2710	20230818	87.45	5740	-11.50	20230915	2710	87.45	20230818	5740	-11.50	20230915	1975	157.22	20221214	1.97	N	367360	100	4 억		210344	N	N	0	N	00	N
85	20231017	131018	57	100.00	KOSDAQ		금융	N	N	N	N		N	5070	-70	5	-1.36	290462750	57176	31.47	5140	5160	5010	6680	3600	5140	5080.11	4.35	0	-18466	5550	5345	5095	4890	4640	5447	4992	5	1540	100	3490	10	1	4840000	245	316.88	2.78	12	1.18	16.00	1826.00	5740	20230915	-11.67	2710	20230818	87.08	5740	-11.67	20230915	2710	87.08	20230818	5740	-11.67	20230915	1975	156.71	20221214	1.97	N	367360	100	4 억		210344	N	N	0	N	00	N
86	20231017	121023	57	100.00	KOSDAQ		금융	N	N	N	N		N	5090	-50	5	-0.97	244807210	48127	26.49	5140	5160	5010	6680	3600	5140	5086.65	4.35	0	-18192	5550	5345	5095	4890	4640	5447	4992	5	1540	100	3490	10	1	4840000	246	318.12	2.79	12	0.99	16.00	1826.00	5740	20230915	-11.32	2710	20230818	87.82	5740	-11.32	20230915	2710	87.82	20230818	5740	-11.32	20230915	1975	157.72	20221214	1.97	N	367360	100	4 억		210344	N	N	0	N	00	N
87	20231017	111013	57	100.00	KOSDAQ		금융	N	N	N	N		N	5110	-30	5	-0.58	225521060	44341	24.40	5140	5160	5010	6680	3600	5140	5086.01	4.35	0	-17341	5550	5345	5095	4890	4640	5447	4992	5	1540	100	3490	10	1	4840000	247	319.38	2.80	12	0.92	16.00	1826.00	5740	20230915	-10.98	2710	20230818	88.56	5740	-10.98	20230915	2710	88.56	20230818	5740	-10.98	20230915	1975	158.73	20221214	1.97	N	367360	100	4 억		210344	N	N	0	N	00	N
88	20231017	101005	57	100.00	KOSDAQ		금융	N	N	N	N		N	5140	0	3	0.00	165415590	32546	17.91	5140	5160	5010	6680	3600	5140	5082.45	4.35	0	-12510	5550	5345	5095	4890	4640	5447	4992	5	1540	100	3490	10	1	4840000	249	321.25	2.81	12	0.67	16.00	1826.00	5740	20230915	-10.45	2710	20230818	89.67	5740	-10.45	20230915	2710	89.67	20230818	5740	-10.45	20230915	1975	160.25	20221214	1.97	N	367360	100	4 억		210344	N	N	0	N	00	N
89	20231017	091017	57	100.00	KOSDAQ		금융	N	N	N	N		N	5140	0	3	0.00	40693200	7912	4.35	5140	5160	5130	6680	3600	5140	5143.24	4.35	0	-5751	5550	5345	5095	4890	4640	5447	4992	5	1540	100	3490	10	1	4840000	249	321.25	2.81	12	0.16	16.00	1826.00	5740	20230915	-10.45	2710	20230818	89.67	5740	-10.45	20230915	2710	89.67	20230818	5740	-10.45	20230915	1975	160.25	20221214	1.97	N	367360	100	4 억		210344	N	N	0	N	00	N
90	20231016	161014	57	100.00	KOSDAQ		금융	N	N	N	N		N	5140	320	2	6.64	923691640	181677	194.38	4850	5300	4845	6260	3375	4820	5084.23	3.92	0	22580	4980	4900	4775	4695	4570	4940	4735	5	1440	100	3270	10	1	4840000	249	321.25	2.81	12	3.75	16.00	1826.00	5740	20230915	-10.45	2710	20230818	89.67	5740	-10.45	20230915	2710	89.67	20230818	5740	-10.45	20230915	1975	160.25	20221214	2.01	N	367360	100	4 억		189835	N	N	0	N	00	N
91	20231016	151014	57	100.00	KOSDAQ		금융	N	N	N	N		N	5070	250	2	5.19	895631690	176197	188.52	4850	5300	4845	6260	3375	4820	5083.13	3.92	0	24096	4980	4900	4775	4695	4570	4940	4735	5	1440	100	3270	10	1	4840000	245	316.88	2.78	12	3.64	16.00	1826.00	5740	20230915	-11.67	2710	20230818	87.08	5740	-11.67	20230915	2710	87.08	20230818	5740	-11.67	20230915	1975	156.71	20221214	2.01	N	367360	100	4 억		189835	N	N	0	N	00	N
92	20231016	141016	57	100.00	KOSDAQ		금융	N	N	N	N		N	5070	250	2	5.19	838132790	164734	176.25	4850	5300	4845	6260	3375	4820	5087.79	3.92	0	22883	4980	4900	4775	4695	4570	4940	4735	5	1440	100	3270	10	1	4840000	245	316.88	2.78	12	3.40	16.00	1826.00	5740	20230915	-11.67	2710	20230818	87.08	5740	-11.67	20230915	2710	87.08	20230818	5740	-11.67	20230915	1975	156.71	20221214	2.01	N	367360	100	4 억		189835	N	N	0	N	00	N
93	20231016	131008	57	100.00	KOSDAQ		금융	N	N	N	N		N	5130	310	2	6.43	816010865	160332	171.54	4850	5300	4845	6260	3375	4820	5089.51	3.92	0	22732	4980	4900	4775	4695	4570	4940	4735	5	1440	100	3270	10	1	4840000	248	320.62	2.81	12	3.31	16.00	1826.00	5740	20230915	-10.63	2710	20230818	89.30	5740	-10.63	20230915	2710	89.30	20230818	5740	-10.63	20230915	1975	159.75	20221214	2.01	N	367360	100	4 억		189835	N	N	0	N	00	N
94	20231016	121010	57	100.00	KOSDAQ		금융	N	N	N	N		N	5020	200	2	4.15	739685625	145149	155.30	4850	5300	4845	6260	3375	4820	5096.04	3.92	0	21081	4980	4900	4775	4695	4570	4940	4735	5	1440	100	3270	10	1	4840000	243	313.75	2.75	12	3.00	16.00	1826.00	5740	20230915	-12.54	2710	20230818	85.24	5740	-12.54	20230915	2710	85.24	20230818	5740	-12.54	20230915	1975	154.18	20221214	2.01	N	367360	100	4 억		189835	N	N	0	N	00	N
95	20231016	111003	57	100.00	KOSDAQ		금융	N	N	N	N		N	5150	330	2	6.85	685856095	134495	143.90	4850	5300	4845	6260	3375	4820	5099.49	3.92	0	22235	4980	4900	4775	4695	4570	4940	4735	5	1440	100	3270	10	1	4840000	249	321.88	2.82	12	2.78	16.00	1826.00	5740	20230915	-10.28	2710	20230818	90.04	5740	-10.28	20230915	2710	90.04	20230818	5740	-10.28	20230915	1975	160.76	20221214	2.01	N	367360	100	4 억		189835	N	N	0	N	00	N
96	20231016	100957	57	100.00	KOSDAQ		금융	N	N	N	N		N	5210	390	2	8.09	623702135	122386	130.94	4850	5300	4845	6260	3375	4820	5096.19	3.92	0	21799	4980	4900	4775	4695	4570	4940	4735	5	1440	100	3270	10	1	4840000	252	325.62	2.85	12	2.53	16.00	1826.00	5740	20230915	-9.23	2710	20230818	92.25	5740	-9.23	20230915	2710	92.25	20230818	5740	-9.23	20230915	1975	163.80	20221214	2.01	N	367360	100	4 억		189835	N	N	0	N	00	N
97	20231016	091000	57	100.00	KOSDAQ		금융	N	N	N	N		N	4945	125	2	2.59	151507660	31101	33.28	4850	4945	4845	6260	3375	4820	4871.47	3.92	0	3428	4980	4900	4775	4695	4570	4940	4735	5	1440	100	3270	5	1	4840000	239	309.06	2.71	12	0.64	16.00	1826.00	5740	20230915	-13.85	2710	20230818	82.47	5740	-13.85	20230915	2710	82.47	20230818	5740	-13.85	20230915	1975	150.38	20221214	2.01	N	367360	100	4 억		189835	N	N	0	N	00	N
98	20231012	161032	57	100.00	KOSDAQ		금융	N	N	N	N		N	4720	290	2	6.55	245354410	52533	68.04	4500	4770	4460	5750	3105	4430	4670.46	3.91	0	260	4723	4576	4438	4291	4153	4650	4365	5	1320	100	3010	5	1	4840000	228	295.00	2.58	12	1.09	16.00	1826.00	5740	20230915	-17.77	2710	20230818	74.17	5740	-17.77	20230915	2710	74.17	20230818	5740	-17.77	20230915	1975	138.99	20221214	2.20	N	367360	100	4 억		189028	N	N	0	N	00	N
99	20231012	151007	57	100.00	KOSDAQ		금융	N	N	N	N		N	4720	290	2	6.55	225424180	48299	62.56	4500	4770	4460	5750	3105	4430	4667.26	3.91	0	348	4723	4576	4438	4291	4153	4650	4365	5	1320	100	3010	5	1	4840000	228	295.00	2.58	12	1.00	16.00	1826.00	5740	20230915	-17.77	2710	20230818	74.17	5740	-17.77	20230915	2710	74.17	20230818	5740	-17.77	20230915	1975	138.99	20221214	2.20	N	367360	100	4 억		189028	N	N	0	N	00	N
100	20231012	141010	57	100.00	KOSDAQ		금융	N	N	N	N		N	4725	295	2	6.66	162344670	34881	45.18	4500	4770	4460	5750	3105	4430	4654.24	3.91	0	-811	4723	4576	4438	4291	4153	4650	4365	5	1320	100	3010	5	1	4840000	229	295.31	2.59	12	0.72	16.00	1826.00	5740	20230915	-17.68	2710	20230818	74.35	5740	-17.68	20230915	2710	74.35	20230818	5740	-17.68	20230915	1975	139.24	20221214	2.20	N	367360	100	4 억		189028	N	N	0	N	00	N
101	20231012	131009	57	100.00	KOSDAQ		금융	N	N	N	N		N	4730	300	2	6.77	152422305	32774	42.45	4500	4770	4460	5750	3105	4430	4650.71	3.91	0	583	4723	4576	4438	4291	4153	4650	4365	5	1320	100	3010	5	1	4840000	229	295.62	2.59	12	0.68	16.00	1826.00	5740	20230915	-17.60	2710	20230818	74.54	5740	-17.60	20230915	2710	74.54	20230818	5740	-17.60	20230915	1975	139.49	20221214	2.20	N	367360	100	4 억		189028	N	N	0	N	00	N
102	20231012	121020	57	100.00	KOSDAQ		금융	N	N	N	N		N	4725	295	2	6.66	129943930	27997	36.26	4500	4770	4460	5750	3105	4430	4641.35	3.91	0	792	4723	4576	4438	4291	4153	4650	4365	5	1320	100	3010	5	1	4840000	229	295.31	2.59	12	0.58	16.00	1826.00	5740	20230915	-17.68	2710	20230818	74.35	5740	-17.68	20230915	2710	74.35	20230818	5740	-17.68	20230915	1975	139.24	20221214	2.20	N	367360	100	4 억		189028	N	N	0	N	00	N
103	20231012	111019	57	100.00	KOSDAQ		금융	N	N	N	N		N	4635	205	2	4.63	86299130	18712	24.24	4500	4690	4460	5750	3105	4430	4611.97	3.91	0	231	4723	4576	4438	4291	4153	4650	4365	5	1320	100	3010	5	1	4840000	224	289.69	2.54	12	0.39	16.00	1826.00	5740	20230915	-19.25	2710	20230818	71.03	5740	-19.25	20230915	2710	71.03	20230818	5740	-19.25	20230915	1975	134.68	20221214	2.20	N	367360	100	4 억		189028	N	N	0	N	00	N
104	20231012	101010	57	100.00	KOSDAQ		금융	N	N	N	N		N	4630	200	2	4.51	61834060	13434	17.40	4500	4690	4460	5750	3105	4430	4602.80	3.91	0	-539	4723	4576	4438	4291	4153	4650	4365	5	1320	100	3010	5	1	4840000	224	289.38	2.54	12	0.28	16.00	1826.00	5740	20230915	-19.34	2710	20230818	70.85	5740	-19.34	20230915	2710	70.85	20230818	5740	-19.34	20230915	1975	134.43	20221214	2.20	N	367360	100	4 억		189028	N	N	0	N	00	N
105	20231012	091018	57	100.00	KOSDAQ		금융	N	N	N	N		N	4505	75	2	1.69	5265840	1168	1.51	4500	4515	4460	5750	3105	4430	4508.42	3.91	0	-555	4723	4576	4438	4291	4153	4650	4365	5	1320	100	3010	5	1	4840000	218	281.56	2.47	12	0.02	16.00	1826.00	5740	20230915	-21.52	2710	20230818	66.24	5740	-21.52	20230915	2710	66.24	20230818	5740	-21.52	20230915	1975	128.10	20221214	2.20	N	367360	100	4 억		189028	N	N	0	N	00	N
106	20231011	161006	57	100.00	KOSDAQ		금융	N	N	N	N		N	4430	125	2	2.90	341857645	77194	24.47	4300	4585	4300	5590	3015	4305	4428.55	3.72	0	9279	5045	4675	4480	4110	3915	4577	4012	5	1285	100	2920	5	1	4840000	214	276.88	2.43	12	1.59	16.00	1826.00	5740	20230915	-22.82	2710	20230818	63.47	5740	-22.82	20230915	2710	63.47	20230818	5740	-22.82	20230915	1975	124.30	20221214	2.24	N	367360	100	4 억		179916	N	N	0	N	00	N
107	20231011	151012	57	100.00	KOSDAQ		금융	N	N	N	N		N	4425	120	2	2.79	318427375	71915	22.79	4300	4585	4300	5590	3015	4305	4427.83	3.72	0	9906	5045	4675	4480	4110	3915	4577	4012	5	1285	100	2920	5	1	4840000	214	276.56	2.42	12	1.49	16.00	1826.00	5740	20230915	-22.91	2710	20230818	63.28	5740	-22.91	20230915	2710	63.28	20230818	5740	-22.91	20230915	1975	124.05	20221214	2.24	N	367360	100	4 억		179916	N	N	0	N	00	N
108	20231011	141014	57	100.00	KOSDAQ		금융	N	N	N	N		N	4430	125	2	2.90	270887935	61200	19.40	4300	4585	4300	5590	3015	4305	4426.27	3.72	0	9520	5045	4675	4480	4110	3915	4577	4012	5	1285	100	2920	5	1	4840000	214	276.88	2.43	12	1.26	16.00	1826.00	5740	20230915	-22.82	2710	20230818	63.47	5740	-22.82	20230915	2710	63.47	20230818	5740	-22.82	20230915	1975	124.30	20221214	2.24	N	367360	100	4 억		179916	N	N	0	N	00	N
109	20231011	131003	57	100.00	KOSDAQ		금융	N	N	N	N		N	4490	185	2	4.30	237171665	53570	16.98	4300	4585	4300	5590	3015	4305	4427.32	3.72	0	5791	5045	4675	4480	4110	3915	4577	4012	5	1285	100	2920	5	1	4840000	217	280.62	2.46	12	1.11	16.00	1826.00	5740	20230915	-21.78	2710	20230818	65.68	5740	-21.78	20230915	2710	65.68	20230818	5740	-21.78	20230915	1975	127.34	20221214	2.24	N	367360	100	4 억		179916	N	N	0	N	00	N
110	20231011	121022	57	100.00	KOSDAQ		금융	N	N	N	N		N	4485	180	2	4.18	229006045	51750	16.40	4300	4585	4300	5590	3015	4305	4425.24	3.72	0	6607	5045	4675	4480	4110	3915	4577	4012	5	1285	100	2920	5	1	4840000	217	280.31	2.46	12	1.07	16.00	1826.00	5740	20230915	-21.86	2710	20230818	65.50	5740	-21.86	20230915	2710	65.50	20230818	5740	-21.86	20230915	1975	127.09	20221214	2.24	N	367360	100	4 억		179916	N	N	0	N	00	N
111	20231011	111015	57	100.00	KOSDAQ		금융	N	N	N	N		N	4480	175	2	4.07	219738945	49687	15.75	4300	4585	4300	5590	3015	4305	4422.46	3.72	0	5749	5045	4675	4480	4110	3915	4577	4012	5	1285	100	2920	5	1	4840000	217	280.00	2.45	12	1.03	16.00	1826.00	5740	20230915	-21.95	2710	20230818	65.31	5740	-21.95	20230915	2710	65.31	20230818	5740	-21.95	20230915	1975	126.84	20221214	2.24	N	367360	100	4 억		179916	N	N	0	N	00	N
112	20231011	101009	57	100.00	KOSDAQ		금융	N	N	N	N		N	4450	145	2	3.37	196081820	44382	14.07	4300	4585	4300	5590	3015	4305	4418.05	3.72	0	4975	5045	4675	4480	4110	3915	4577	4012	5	1285	100	2920	5	1	4840000	215	278.12	2.44	12	0.92	16.00	1826.00	5740	20230915	-22.47	2710	20230818	64.21	5740	-22.47	20230915	2710	64.21	20230818	5740	-22.47	20230915	1975	125.32	20221214	2.24	N	367360	100	4 억		179916	N	N	0	N	00	N
113	20231011	091011	57	100.00	KOSDAQ		금융	N	N	N	N		N	4380	75	2	1.74	30622945	7054	2.24	4300	4400	4300	5590	3015	4305	4341.22	3.72	0	-978	5045	4675	4480	4110	3915	4577	4012	5	1285	100	2920	5	1	4840000	212	273.75	2.40	12	0.15	16.00	1826.00	5740	20230915	-23.69	2710	20230818	61.62	5740	-23.69	20230915	2710	61.62	20230818	5740	-23.69	20230915	1975	121.77	20221214	2.24	N	367360	100	4 억		179916	N	N	0	N	00	N
114	20231010	161616	57	100.00	KOSDAQ		금융	N	N	N	N		N	4305	-395	5	-8.40	1400815425	314945	226.80	4650	4850	4285	6110	3290	4700	4448.09	3.16	0	27509	5316	5007	4711	4402	4106	4860	4255	5	1410	100	3190	5	1	4840000	208	269.06	2.36	12	6.51	16.00	1826.00	5740	20230915	-25.00	2710	20230818	58.86	5740	-25.00	20230915	2710	58.86	20230818	5740	-25.00	20230915	1975	117.97	20221214	2.22	N	367360	100	4 억		152852	N	N	0	N	00	N
115	20231010	150957	57	100.00	KOSDAQ		금융	N	N	N	N		N	4425	-275	5	-5.85	1328511965	298268	214.79	4650	4850	4285	6110	3290	4700	4454.09	3.16	0	29331	5316	5007	4711	4402	4106	4860	4255	5	1410	100	3190	5	1	4840000	214	276.56	2.42	12	6.16	16.00	1826.00	5740	20230915	-22.91	2710	20230818	63.28	5740	-22.91	20230915	2710	63.28	20230818	5740	-22.91	20230915	1975	124.05	20221214	2.22	N	367360	100	4 억		152852	N	N	0	N	00	N
116	20231010	141004	57	100.00	KOSDAQ		금융	N	N	N	N		N	4340	-360	5	-7.66	1153274965	257975	185.78	4650	4850	4285	6110	3290	4700	4470.49	3.16	0	37071	5316	5007	4711	4402	4106	4860	4255	5	1410	100	3190	5	1	4840000	210	271.25	2.38	12	5.33	16.00	1826.00	5740	20230915	-24.39	2710	20230818	60.15	5740	-24.39	20230915	2710	60.15	20230818	5740	-24.39	20230915	1975	119.75	20221214	2.22	N	367360	100	4 억		152852	N	N	0	N	00	N
117	20231010	130958	57	100.00	KOSDAQ		금융	N	N	N	N		N	4545	-155	5	-3.30	585605885	128175	92.30	4650	4850	4455	6110	3290	4700	4568.80	3.16	0	-1528	5316	5007	4711	4402	4106	4860	4255	5	1410	100	3190	5	1	4840000	220	284.06	2.49	12	2.65	16.00	1826.00	5740	20230915	-20.82	2710	20230818	67.71	5740	-20.82	20230915	2710	67.71	20230818	5740	-20.82	20230915	1975	130.13	20221214	2.22	N	367360	100	4 억		152852	N	N	0	N	00	N
118	20231010	120955	57	100.00	KOSDAQ		금융	N	N	N	N		N	4650	-50	5	-1.06	433320240	94760	68.24	4650	4850	4455	6110	3290	4700	4572.82	3.16	0	-1206	5316	5007	4711	4402	4106	4860	4255	5	1410	100	3190	5	1	4840000	225	290.62	2.55	12	1.96	16.00	1826.00	5740	20230915	-18.99	2710	20230818	71.59	5740	-18.99	20230915	2710	71.59	20230818	5740	-18.99	20230915	1975	135.44	20221214	2.22	N	367360	100	4 억		152852	N	N	0	N	00	N
119	20231010	110936	57	100.00	KOSDAQ		금융	N	N	N	N		N	4640	-60	5	-1.28	417568890	91375	65.80	4650	4850	4455	6110	3290	4700	4569.84	3.16	0	-1068	5316	5007	4711	4402	4106	4860	4255	5	1410	100	3190	5	1	4840000	225	290.00	2.54	12	1.89	16.00	1826.00	5740	20230915	-19.16	2710	20230818	71.22	5740	-19.16	20230915	2710	71.22	20230818	5740	-19.16	20230915	1975	134.94	20221214	2.22	N	367360	100	4 억		152852	N	N	0	N	00	N
120	20231010	100947	57	100.00	KOSDAQ		금융	N	N	N	N		N	4690	-10	5	-0.21	406257375	88940	64.05	4650	4850	4455	6110	3290	4700	4567.77	3.16	0	-110	5316	5007	4711	4402	4106	4860	4255	5	1410	100	3190	5	1	4840000	227	293.12	2.57	12	1.84	16.00	1826.00	5740	20230915	-18.29	2710	20230818	73.06	5740	-18.29	20230915	2710	73.06	20230818	5740	-18.29	20230915	1975	137.47	20221214	2.22	N	367360	100	4 억		152852	N	N	0	N	00	N
121	20231010	090941	57	100.00	KOSDAQ		금융	N	N	N	N		N	4625	-75	5	-1.60	41217885	8912	6.42	4650	4660	4505	6110	3290	4700	4624.99	3.16	0	490	5316	5007	4711	4402	4106	4860	4255	5	1410	100	3190	5	1	4840000	224	289.06	2.53	12	0.18	16.00	1826.00	5740	20230915	-19.43	2710	20230818	70.66	5740	-19.43	20230915	2710	70.66	20230818	5740	-19.43	20230915	1975	134.18	20221214	2.22	N	367360	100	4 억		152852	N	N	0	N	00	N
122	20231006	160949	57	100.00	KOSDAQ		금융	N	N	N	N		N	4700	-205	5	-4.18	658756105	137858	134.31	4905	5020	4415	6370	3435	4905	4779.30	3.12	0	-778	5108	5006	4928	4826	4748	4967	4787	5	1465	100	3330	5	1	4840000	227	293.75	2.57	12	2.85	16.00	1826.00	5740	20230915	-18.12	2710	20230818	73.43	5740	-18.12	20230915	2710	73.43	20230818	5740	-18.12	20230915	1975	137.97	20221214	2.22	N	367360	100	4 억		150932	N	N	0	N	00	N
123	20231006	150934	57	100.00	KOSDAQ		금융	N	N	N	N		N	4730	-175	5	-3.57	558328560	116528	113.53	4905	5020	4415	6370	3435	4905	4791.37	3.12	0	-47	5108	5006	4928	4826	4748	4967	4787	5	1465	100	3330	5	1	4840000	229	295.62	2.59	12	2.41	16.00	1826.00	5740	20230915	-17.60	2710	20230818	74.54	5740	-17.60	20230915	2710	74.54	20230818	5740	-17.60	20230915	1975	139.49	20221214	2.22	N	367360	100	4 억		150932	N	N	0	N	00	N
124	20231006	140938	57	100.00	KOSDAQ		금융	N	N	N	N		N	4860	-45	5	-0.92	442279915	92205	89.83	4905	5020	4415	6370	3435	4905	4796.70	3.12	0	-879	5108	5006	4928	4826	4748	4967	4787	5	1465	100	3330	5	1	4840000	235	303.75	2.66	12	1.91	16.00	1826.00	5740	20230915	-15.33	2710	20230818	79.34	5740	-15.33	20230915	2710	79.34	20230818	5740	-15.33	20230915	1975	146.08	20221214	2.22	N	367360	100	4 억		150932	N	N	0	N	00	N
125	20231006	130926	57	100.00	KOSDAQ		금융	N	N	N	N		N	4845	-60	5	-1.22	402136365	83921	81.76	4905	5020	4415	6370	3435	4905	4791.84	3.12	0	-330	5108	5006	4928	4826	4748	4967	4787	5	1465	100	3330	5	1	4840000	234	302.81	2.65	12	1.73	16.00	1826.00	5740	20230915	-15.59	2710	20230818	78.78	5740	-15.59	20230915	2710	78.78	20230818	5740	-15.59	20230915	1975	145.32	20221214	2.22	N	367360	100	4 억		150932	N	N	0	N	00	N
126	20231006	120925	57	100.00	KOSDAQ		금융	N	N	N	N		N	4800	-105	5	-2.14	202351750	41548	40.48	4905	5020	4800	6370	3435	4905	4870.31	3.12	0	-2479	5108	5006	4928	4826	4748	4967	4787	5	1465	100	3330	5	1	4840000	232	300.00	2.63	12	0.86	16.00	1826.00	5740	20230915	-16.38	2710	20230818	77.12	5740	-16.38	20230915	2710	77.12	20230818	5740	-16.38	20230915	1975	143.04	20221214	2.22	N	367360	100	4 억		150932	N	N	0	N	00	N
127	20231006	110917	57	100.00	KOSDAQ		금융	N	N	N	N		N	4910	5	2	0.10	87492580	17840	17.38	4905	5020	4865	6370	3435	4905	4904.29	3.12	0	-1555	5108	5006	4928	4826	4748	4967	4787	5	1465	100	3330	5	1	4840000	238	306.88	2.69	12	0.37	16.00	1826.00	5740	20230915	-14.46	2710	20230818	81.18	5740	-14.46	20230915	2710	81.18	20230818	5740	-14.46	20230915	1975	148.61	20221214	2.22	N	367360	100	4 억		150932	N	N	0	N	00	N
128	20231006	100924	57	100.00	KOSDAQ		금융	N	N	N	N		N	4905	0	3	0.00	42585435	8692	8.47	4905	5020	4865	6370	3435	4905	4899.38	3.12	0	-449	5108	5006	4928	4826	4748	4967	4787	5	1465	100	3330	5	1	4840000	237	306.56	2.69	12	0.18	16.00	1826.00	5740	20230915	-14.55	2710	20230818	81.00	5740	-14.55	20230915	2710	81.00	20230818	5740	-14.55	20230915	1975	148.35	20221214	2.22	N	367360	100	4 억		150932	N	N	0	N	00	N
129	20231006	090916	57	100.00	KOSDAQ		금융	N	N	N	N		N	4955	50	2	1.02	697095	141	0.14	4905	5020	4865	6370	3435	4905	4943.94	3.12	0	-3	5108	5006	4928	4826	4748	4967	4787	5	1465	100	3330	5	1	4840000	240	309.69	2.71	12	0.00	16.00	1826.00	5740	20230915	-13.68	2710	20230818	82.84	5740	-13.68	20230915	2710	82.84	20230818	5740	-13.68	20230915	1975	150.89	20221214	2.22	N	367360	100	4 억		150932	N	N	0	N	00	N