KissMeData/442900/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	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	9310	0	3	0.00	30606370	3287	30.24	9350	9350	9310	12100	6520	9310	9311.34	4.10	0	0	9330	9320	9310	9300	9290	9325	9305	38	2790	500	6880	10	1	7680000	715	-47.50	1.20	12	0.04	-196.00	7731.00	9690	20230320	-3.92	9250	20231024	0.65	9690	-3.92	20230320	9250	0.65	20231024	9690	-3.92	20230320	9250	0.65	20231024	0.00	N	442900	500	38 억		314817	N	N	0	N	00	N
3	20231031	151325	57	100.00	KOSDAQ		금융	N	N	N	N		N	9310	0	3	0.00	29787090	3199	29.43	9350	9350	9310	12100	6520	9310	9311.38	4.10	0	0	9330	9320	9310	9300	9290	9325	9305	38	2790	500	6880	10	1	7680000	715	-47.50	1.20	12	0.04	-196.00	7731.00	9690	20230320	-3.92	9250	20231024	0.65	9690	-3.92	20230320	9250	0.65	20231024	9690	-3.92	20230320	9250	0.65	20231024	0.00	N	442900	500	38 억		314817	N	N	0	N	00	N
4	20231031	141335	57	100.00	KOSDAQ		금융	N	N	N	N		N	9320	10	2	0.11	23502240	2524	23.22	9350	9350	9310	12100	6520	9310	9311.51	4.10	0	0	9330	9320	9310	9300	9290	9325	9305	38	2790	500	6880	10	1	7680000	716	-47.55	1.21	12	0.03	-196.00	7731.00	9690	20230320	-3.82	9250	20231024	0.76	9690	-3.82	20230320	9250	0.76	20231024	9690	-3.82	20230320	9250	0.76	20231024	0.00	N	442900	500	38 억		314817	N	N	0	N	00	N
5	20231031	131323	57	100.00	KOSDAQ		금융	N	N	N	N		N	9320	10	2	0.11	23502240	2524	23.22	9350	9350	9310	12100	6520	9310	9311.51	4.10	0	0	9330	9320	9310	9300	9290	9325	9305	38	2790	500	6880	10	1	7680000	716	-47.55	1.21	12	0.03	-196.00	7731.00	9690	20230320	-3.82	9250	20231024	0.76	9690	-3.82	20230320	9250	0.76	20231024	9690	-3.82	20230320	9250	0.76	20231024	0.00	N	442900	500	38 억		314817	N	N	0	N	00	N
6	20231031	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	20	2	0.21	22831200	2452	22.56	9350	9350	9310	12100	6520	9310	9311.26	4.10	0	0	9330	9320	9310	9300	9290	9325	9305	38	2790	500	6880	10	1	7680000	717	-47.60	1.21	12	0.03	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9690	-3.72	20230320	9250	0.86	20231024	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		314817	N	N	0	N	00	N
7	20231031	111357	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	20	2	0.21	22831200	2452	22.56	9350	9350	9310	12100	6520	9310	9311.26	4.10	0	0	9330	9320	9310	9300	9290	9325	9305	38	2790	500	6880	10	1	7680000	717	-47.60	1.21	12	0.03	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9690	-3.72	20230320	9250	0.86	20231024	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		314817	N	N	0	N	00	N
8	20231031	101333	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	40	2	0.43	9350	1	0.01	9350	9350	9350	12100	6520	9310	9350.00	4.10	0	0	9330	9320	9310	9300	9290	9325	9305	38	2790	500	6880	10	1	7680000	718	-47.70	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.51	9250	20231024	1.08	9690	-3.51	20230320	9250	1.08	20231024	9690	-3.51	20230320	9250	1.08	20231024	0.00	N	442900	500	38 억		314817	N	N	0	N	00	N
9	20231031	091336	57	100.00	KOSDAQ		금융	N	N	N	N		N	9310	0	3	0.00	0	0	0.00	0	0	0	12100	6520	9310	0.00	4.10	0	0	9330	9320	9310	9300	9290	9325	9305	38	2790	500	6880	10	1	7680000	715	-47.50	1.20	12	0.00	-196.00	7731.00	9690	20230320	-3.92	9250	20231024	0.65	9690	-3.92	20230320	9250	0.65	20231024	9690	-3.92	20230320	9250	0.65	20231024	0.00	N	442900	500	38 억		314817	N	N	0	N	00	N
10	20231030	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	9310	0	3	0.00	101232720	10871	369.38	9300	9320	9300	12100	6520	9310	9312.18	4.10	0	-3004	9350	9330	9320	9300	9290	9325	9295	38	2790	500	6880	10	1	7680000	715	-47.50	1.20	12	0.14	-196.00	7731.00	9690	20230320	-3.92	9250	20231024	0.65	9690	-3.92	20230320	9250	0.65	20231024	9690	-3.92	20230320	9250	0.65	20231024	0.00	N	442900	500	38 억		314821	N	N	0	N	00	N
11	20231030	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	9310	0	3	0.00	100115520	10751	365.31	9300	9320	9300	12100	6520	9310	9312.21	4.10	0	-2944	9350	9330	9320	9300	9290	9325	9295	38	2790	500	6880	10	1	7680000	715	-47.50	1.20	12	0.14	-196.00	7731.00	9690	20230320	-3.92	9250	20231024	0.65	9690	-3.92	20230320	9250	0.65	20231024	9690	-3.92	20230320	9250	0.65	20231024	0.00	N	442900	500	38 억		314821	N	N	0	N	00	N
12	20231030	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	9320	10	2	0.11	87623500	9410	319.74	9300	9320	9300	12100	6520	9310	9311.74	4.10	0	-2284	9350	9330	9320	9300	9290	9325	9295	38	2790	500	6880	10	1	7680000	716	-47.55	1.21	12	0.12	-196.00	7731.00	9690	20230320	-3.82	9250	20231024	0.76	9690	-3.82	20230320	9250	0.76	20231024	9690	-3.82	20230320	9250	0.76	20231024	0.00	N	442900	500	38 억		314821	N	N	0	N	00	N
13	20231030	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	9310	0	3	0.00	70889140	7613	258.68	9300	9320	9300	12100	6520	9310	9311.59	4.10	0	-1710	9350	9330	9320	9300	9290	9325	9295	38	2790	500	6880	10	1	7680000	715	-47.50	1.20	12	0.10	-196.00	7731.00	9690	20230320	-3.92	9250	20231024	0.65	9690	-3.92	20230320	9250	0.65	20231024	9690	-3.92	20230320	9250	0.65	20231024	0.00	N	442900	500	38 억		314821	N	N	0	N	00	N
14	20231030	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	9310	0	3	0.00	61699910	6626	225.14	9300	9320	9300	12100	6520	9310	9311.79	4.10	0	-1110	9350	9330	9320	9300	9290	9325	9295	38	2790	500	6880	10	1	7680000	715	-47.50	1.20	12	0.09	-196.00	7731.00	9690	20230320	-3.92	9250	20231024	0.65	9690	-3.92	20230320	9250	0.65	20231024	9690	-3.92	20230320	9250	0.65	20231024	0.00	N	442900	500	38 억		314821	N	N	0	N	00	N
15	20231030	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	9320	10	2	0.11	24801400	2663	90.49	9300	9320	9300	12100	6520	9310	9313.33	4.10	0	-510	9350	9330	9320	9300	9290	9325	9295	38	2790	500	6880	10	1	7680000	716	-47.55	1.21	12	0.03	-196.00	7731.00	9690	20230320	-3.82	9250	20231024	0.76	9690	-3.82	20230320	9250	0.76	20231024	9690	-3.82	20230320	9250	0.76	20231024	0.00	N	442900	500	38 억		314821	N	N	0	N	00	N
16	20231030	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	9320	10	2	0.11	13598600	1460	49.61	9300	9320	9300	12100	6520	9310	9314.11	4.10	0	0	9350	9330	9320	9300	9290	9325	9295	38	2790	500	6880	10	1	7680000	716	-47.55	1.21	12	0.02	-196.00	7731.00	9690	20230320	-3.82	9250	20231024	0.76	9690	-3.82	20230320	9250	0.76	20231024	9690	-3.82	20230320	9250	0.76	20231024	0.00	N	442900	500	38 억		314821	N	N	0	N	00	N
17	20231030	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9300	-10	5	-0.11	465000	50	1.70	9300	9300	9300	12100	6520	9310	9300.00	4.10	0	0	9350	9330	9320	9300	9290	9325	9295	38	2790	500	6880	10	1	7680000	714	-47.45	1.20	12	0.00	-196.00	7731.00	9690	20230320	-4.02	9250	20231024	0.54	9690	-4.02	20230320	9250	0.54	20231024	9690	-4.02	20230320	9250	0.54	20231024	0.00	N	442900	500	38 억		314821	N	N	0	N	00	N
18	20231027	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	9310	0	3	0.00	27415090	2943	9.10	9340	9340	9310	12100	6520	9310	9315.36	4.10	0	-480	9363	9336	9313	9286	9263	9325	9275	38	2790	500	6880	10	1	7680000	715	-47.50	1.20	12	0.04	-196.00	7731.00	9690	20230320	-3.92	9250	20231024	0.65	9690	-3.92	20230320	9250	0.65	20231024	9690	-3.92	20230320	9250	0.65	20231024	0.00	N	442900	500	38 억		314821	N	N	0	N	00	N
19	20231027	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9310	0	3	0.00	27415090	2943	9.10	9340	9340	9310	12100	6520	9310	9315.36	4.10	0	-480	9363	9336	9313	9286	9263	9325	9275	38	2790	500	6880	10	1	7680000	715	-47.50	1.20	12	0.04	-196.00	7731.00	9690	20230320	-3.92	9250	20231024	0.65	9690	-3.92	20230320	9250	0.65	20231024	9690	-3.92	20230320	9250	0.65	20231024	0.00	N	442900	500	38 억		314821	N	N	0	N	00	N
20	20231027	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	9310	0	3	0.00	24454210	2625	8.12	9340	9340	9310	12100	6520	9310	9315.89	4.10	0	-480	9363	9336	9313	9286	9263	9325	9275	38	2790	500	6880	10	1	7680000	715	-47.50	1.20	12	0.03	-196.00	7731.00	9690	20230320	-3.92	9250	20231024	0.65	9690	-3.92	20230320	9250	0.65	20231024	9690	-3.92	20230320	9250	0.65	20231024	0.00	N	442900	500	38 억		314821	N	N	0	N	00	N
21	20231027	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	9310	0	3	0.00	20823310	2235	6.91	9340	9340	9310	12100	6520	9310	9316.92	4.10	0	-480	9363	9336	9313	9286	9263	9325	9275	38	2790	500	6880	10	1	7680000	715	-47.50	1.20	12	0.03	-196.00	7731.00	9690	20230320	-3.92	9250	20231024	0.65	9690	-3.92	20230320	9250	0.65	20231024	9690	-3.92	20230320	9250	0.65	20231024	0.00	N	442900	500	38 억		314821	N	N	0	N	00	N
22	20231027	121227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9320	10	2	0.11	9818780	1053	3.26	9340	9340	9320	12100	6520	9310	9324.58	4.10	0	-480	9363	9336	9313	9286	9263	9325	9275	38	2790	500	6880	10	1	7680000	716	-47.55	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.82	9250	20231024	0.76	9690	-3.82	20230320	9250	0.76	20231024	9690	-3.82	20230320	9250	0.76	20231024	0.00	N	442900	500	38 억		314821	N	N	0	N	00	N
23	20231027	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	9320	10	2	0.11	6724540	721	2.23	9340	9340	9320	12100	6520	9310	9326.69	4.10	0	-480	9363	9336	9313	9286	9263	9325	9275	38	2790	500	6880	10	1	7680000	716	-47.55	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.82	9250	20231024	0.76	9690	-3.82	20230320	9250	0.76	20231024	9690	-3.82	20230320	9250	0.76	20231024	0.00	N	442900	500	38 억		314821	N	N	0	N	00	N
24	20231027	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	30	2	0.32	9340	1	0.00	9340	9340	9340	12100	6520	9310	9340.00	4.10	0	0	9363	9336	9313	9286	9263	9325	9275	38	2790	500	6880	10	1	7680000	717	-47.65	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		314821	N	N	0	N	00	N
25	20231027	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	9310	0	3	0.00	0	0	0.00	0	0	0	12100	6520	9310	0.00	4.10	0	0	9363	9336	9313	9286	9263	9325	9275	38	2790	500	6880	10	1	7680000	715	-47.50	1.20	12	0.00	-196.00	7731.00	9690	20230320	-3.92	9250	20231024	0.65	9690	-3.92	20230320	9250	0.65	20231024	9690	-3.92	20230320	9250	0.65	20231024	0.00	N	442900	500	38 억		314821	N	N	0	N	00	N
26	20231026	161210	57	100.00	KOSDAQ		금융	N	N	N	N		N	9310	-20	5	-0.21	301047320	32340	692.36	9340	9340	9290	12120	6540	9330	9308.82	4.10	0	-6286	9376	9352	9326	9302	9276	9340	9290	38	2790	500	6900	10	1	7680000	715	-47.50	1.20	12	0.42	-196.00	7731.00	9690	20230320	-3.92	9250	20231024	0.65	9690	-3.92	20230320	9250	0.65	20231024	9690	-3.92	20230320	9250	0.65	20231024	0.00	N	442900	500	38 억		314821	N	N	0	N	00	N
27	20231026	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	9310	-20	5	-0.21	279191820	29990	642.05	9340	9340	9290	12120	6540	9330	9309.50	4.10	0	-6286	9376	9352	9326	9302	9276	9340	9290	38	2790	500	6900	10	1	7680000	715	-47.50	1.20	12	0.39	-196.00	7731.00	9690	20230320	-3.92	9250	20231024	0.65	9690	-3.92	20230320	9250	0.65	20231024	9690	-3.92	20230320	9250	0.65	20231024	0.00	N	442900	500	38 억		314821	N	N	0	N	00	N
28	20231026	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	9310	-20	5	-0.21	119846130	12866	275.44	9340	9340	9310	12120	6540	9330	9314.95	4.10	0	-5194	9376	9352	9326	9302	9276	9340	9290	38	2790	500	6900	10	1	7680000	715	-47.50	1.20	12	0.17	-196.00	7731.00	9690	20230320	-3.92	9250	20231024	0.65	9690	-3.92	20230320	9250	0.65	20231024	9690	-3.92	20230320	9250	0.65	20231024	0.00	N	442900	500	38 억		314821	N	N	0	N	00	N
29	20231026	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	9310	-20	5	-0.21	88749940	9527	203.96	9340	9340	9310	12120	6540	9330	9315.62	4.10	0	-4824	9376	9352	9326	9302	9276	9340	9290	38	2790	500	6900	10	1	7680000	715	-47.50	1.20	12	0.12	-196.00	7731.00	9690	20230320	-3.92	9250	20231024	0.65	9690	-3.92	20230320	9250	0.65	20231024	9690	-3.92	20230320	9250	0.65	20231024	0.00	N	442900	500	38 억		314821	N	N	0	N	00	N
30	20231026	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	9310	-20	5	-0.21	63417330	6806	145.71	9340	9340	9310	12120	6540	9330	9317.86	4.10	0	-3503	9376	9352	9326	9302	9276	9340	9290	38	2790	500	6900	10	1	7680000	715	-47.50	1.20	12	0.09	-196.00	7731.00	9690	20230320	-3.92	9250	20231024	0.65	9690	-3.92	20230320	9250	0.65	20231024	9690	-3.92	20230320	9250	0.65	20231024	0.00	N	442900	500	38 억		314821	N	N	0	N	00	N
31	20231026	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	9310	-20	5	-0.21	52515270	5635	120.64	9340	9340	9310	12120	6540	9330	9319.48	4.10	0	-2332	9376	9352	9326	9302	9276	9340	9290	38	2790	500	6900	10	1	7680000	715	-47.50	1.20	12	0.07	-196.00	7731.00	9690	20230320	-3.92	9250	20231024	0.65	9690	-3.92	20230320	9250	0.65	20231024	9690	-3.92	20230320	9250	0.65	20231024	0.00	N	442900	500	38 억		314821	N	N	0	N	00	N
32	20231026	101211	57	100.00	KOSDAQ		금융	N	N	N	N		N	9320	-10	5	-0.11	24198250	2596	55.58	9340	9340	9320	12120	6540	9330	9321.36	4.10	0	-1020	9376	9352	9326	9302	9276	9340	9290	38	2790	500	6900	10	1	7680000	716	-47.55	1.21	12	0.03	-196.00	7731.00	9690	20230320	-3.82	9250	20231024	0.76	9690	-3.82	20230320	9250	0.76	20231024	9690	-3.82	20230320	9250	0.76	20231024	0.00	N	442900	500	38 억		314821	N	N	0	N	00	N
33	20231026	091209	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	10	2	0.11	9340	1	0.02	9340	9340	9340	12120	6540	9330	9340.00	4.10	0	0	9376	9352	9326	9302	9276	9340	9290	38	2790	500	6900	10	1	7680000	717	-47.65	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		314821	N	N	0	N	00	N
34	20231025	161210	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	0	3	0.00	43517520	4671	25.41	9350	9350	9300	12120	6540	9330	9316.53	4.10	0	0	9410	9370	9310	9270	9210	9390	9290	38	2790	500	6900	10	1	7680000	717	-47.60	1.21	12	0.06	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9690	-3.72	20230320	9250	0.86	20231024	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		314821	N	N	0	N	00	N
35	20231025	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	0	3	0.00	43517520	4671	25.41	9350	9350	9300	12120	6540	9330	9316.53	4.10	0	0	9410	9370	9310	9270	9210	9390	9290	38	2790	500	6900	10	1	7680000	717	-47.60	1.21	12	0.06	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9690	-3.72	20230320	9250	0.86	20231024	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		314821	N	N	0	N	00	N
36	20231025	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	9320	-10	5	-0.11	41651520	4471	24.32	9350	9350	9300	12120	6540	9330	9315.93	4.10	0	0	9410	9370	9310	9270	9210	9390	9290	38	2790	500	6900	10	1	7680000	716	-47.55	1.21	12	0.06	-196.00	7731.00	9690	20230320	-3.82	9250	20231024	0.76	9690	-3.82	20230320	9250	0.76	20231024	9690	-3.82	20230320	9250	0.76	20231024	0.00	N	442900	500	38 억		314821	N	N	0	N	00	N
37	20231025	131204	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	0	3	0.00	31865520	3421	18.61	9350	9350	9300	12120	6540	9330	9314.68	4.10	0	0	9410	9370	9310	9270	9210	9390	9290	38	2790	500	6900	10	1	7680000	717	-47.60	1.21	12	0.04	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9690	-3.72	20230320	9250	0.86	20231024	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		314821	N	N	0	N	00	N
38	20231025	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	0	3	0.00	31818870	3416	18.58	9350	9350	9300	12120	6540	9330	9314.66	4.10	0	0	9410	9370	9310	9270	9210	9390	9290	38	2790	500	6900	10	1	7680000	717	-47.60	1.21	12	0.04	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9690	-3.72	20230320	9250	0.86	20231024	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		314821	N	N	0	N	00	N
39	20231025	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	0	3	0.00	30792570	3306	17.98	9350	9350	9300	12120	6540	9330	9314.15	4.10	0	0	9410	9370	9310	9270	9210	9390	9290	38	2790	500	6900	10	1	7680000	717	-47.60	1.21	12	0.04	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9690	-3.72	20230320	9250	0.86	20231024	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		314821	N	N	0	N	00	N
40	20231025	101209	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	0	3	0.00	30745920	3301	17.96	9350	9350	9300	12120	6540	9330	9314.12	4.10	0	0	9410	9370	9310	9270	9210	9390	9290	38	2790	500	6900	10	1	7680000	717	-47.60	1.21	12	0.04	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9690	-3.72	20230320	9250	0.86	20231024	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		314821	N	N	0	N	00	N
41	20231025	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	0	3	0.00	0	0	0.00	0	0	0	12120	6540	9330	0.00	4.10	0	0	9410	9370	9310	9270	9210	9390	9290	38	2790	500	6900	10	1	7680000	717	-47.60	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9690	-3.72	20230320	9250	0.86	20231024	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		314821	N	N	0	N	00	N
42	20231024	161136	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9330	0	3	0.00	170538110	18382	372.03	9250	9350	9250	12120	6540	9330	9277.45	4.14	0	-39	9390	9360	9340	9310	9290	9350	9300	38	2790	500	6900	10	1	7680000	717	-47.60	1.21	12	0.24	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9690	-3.72	20230320	9250	0.86	20231024	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		318060	N	N	0	N	00	N
43	20231024	151157	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9330	0	3	0.00	170538110	18382	372.03	9250	9350	9250	12120	6540	9330	9277.45	4.14	0	-39	9390	9360	9340	9310	9290	9350	9300	38	2790	500	6900	10	1	7680000	717	-47.60	1.21	12	0.24	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9690	-3.72	20230320	9250	0.86	20231024	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		318060	N	N	0	N	00	N
44	20231024	141139	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9310	-20	5	-0.21	144937740	15634	316.41	9250	9350	9250	12120	6540	9330	9270.68	4.14	0	-39	9390	9360	9340	9310	9290	9350	9300	38	2790	500	6900	10	1	7680000	715	-47.50	1.20	12	0.20	-196.00	7731.00	9690	20230320	-3.92	9250	20231024	0.65	9690	-3.92	20230320	9250	0.65	20231024	9690	-3.92	20230320	9250	0.65	20231024	0.00	N	442900	500	38 억		318060	N	N	0	N	00	N
45	20231024	131143	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9310	-20	5	-0.21	135692910	14641	296.32	9250	9350	9250	12120	6540	9330	9268.01	4.14	0	-39	9390	9360	9340	9310	9290	9350	9300	38	2790	500	6900	10	1	7680000	715	-47.50	1.20	12	0.19	-196.00	7731.00	9690	20230320	-3.92	9250	20231024	0.65	9690	-3.92	20230320	9250	0.65	20231024	9690	-3.92	20230320	9250	0.65	20231024	0.00	N	442900	500	38 억		318060	N	N	0	N	00	N
46	20231024	121155	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9290	-40	5	-0.43	126216990	13621	275.67	9250	9350	9250	12120	6540	9330	9266.35	4.14	0	-39	9390	9360	9340	9310	9290	9350	9300	38	2790	500	6900	10	1	7680000	713	-47.40	1.20	12	0.18	-196.00	7731.00	9690	20230320	-4.13	9250	20231024	0.43	9690	-4.13	20230320	9250	0.43	20231024	9690	-4.13	20230320	9250	0.43	20231024	0.00	N	442900	500	38 억		318060	N	N	0	N	00	N
47	20231024	111151	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9330	0	3	0.00	99202950	10719	216.94	9250	9350	9250	12120	6540	9330	9254.87	4.14	0	-43	9390	9360	9340	9310	9290	9350	9300	38	2790	500	6900	10	1	7680000	717	-47.60	1.21	12	0.14	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9690	-3.72	20230320	9250	0.86	20231024	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		318060	N	N	0	N	00	N
48	20231024	101141	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9310	-20	5	-0.21	99137640	10712	216.80	9250	9350	9250	12120	6540	9330	9254.82	4.14	0	-43	9390	9360	9340	9310	9290	9350	9300	38	2790	500	6900	10	1	7680000	715	-47.50	1.20	12	0.14	-196.00	7731.00	9690	20230320	-3.92	9250	20231024	0.65	9690	-3.92	20230320	9250	0.65	20231024	9690	-3.92	20230320	9250	0.65	20231024	0.00	N	442900	500	38 억		318060	N	N	0	N	00	N
49	20231024	091148	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9320	-10	5	-0.11	97160000	10500	212.51	9250	9320	9250	12120	6540	9330	9253.33	4.14	0	0	9390	9360	9340	9310	9290	9350	9300	38	2790	500	6900	10	1	7680000	716	-47.55	1.21	12	0.14	-196.00	7731.00	9690	20230320	-3.82	9250	20231024	0.76	9690	-3.82	20230320	9250	0.76	20231024	9690	-3.82	20230320	9250	0.76	20231024	0.00	N	442900	500	38 억		318060	N	N	0	N	00	N
50	20231023	161131	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	10	2	0.11	46115060	4941	18.61	9370	9370	9320	12110	6530	9320	9333.14	4.14	0	0	9400	9360	9330	9290	9260	9345	9275	38	2790	500	6890	10	1	7680000	717	-47.60	1.21	12	0.06	-196.00	7731.00	9690	20230320	-3.72	9300	20230922	0.32	9690	-3.72	20230320	9300	0.32	20230922	9690	-3.72	20230320	9300	0.32	20230922	0.00	N	442900	500	38 억		318060	N	N	0	N	00	N
51	20231023	151137	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	10	2	0.11	41287010	4423	16.65	9370	9370	9330	12110	6530	9320	9334.62	4.14	0	0	9400	9360	9330	9290	9260	9345	9275	38	2790	500	6890	10	1	7680000	717	-47.60	1.21	12	0.06	-196.00	7731.00	9690	20230320	-3.72	9300	20230922	0.32	9690	-3.72	20230320	9300	0.32	20230922	9690	-3.72	20230320	9300	0.32	20230922	0.00	N	442900	500	38 억		318060	N	N	0	N	00	N
52	20231023	141134	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	10	2	0.11	40680560	4358	16.41	9370	9370	9330	12110	6530	9320	9334.69	4.14	0	0	9400	9360	9330	9290	9260	9345	9275	38	2790	500	6890	10	1	7680000	717	-47.60	1.21	12	0.06	-196.00	7731.00	9690	20230320	-3.72	9300	20230922	0.32	9690	-3.72	20230320	9300	0.32	20230922	9690	-3.72	20230320	9300	0.32	20230922	0.00	N	442900	500	38 억		318060	N	N	0	N	00	N
53	20231023	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	10	2	0.11	16422560	1758	6.62	9370	9370	9330	12110	6530	9320	9341.62	4.14	0	0	9400	9360	9330	9290	9260	9345	9275	38	2790	500	6890	10	1	7680000	717	-47.60	1.21	12	0.02	-196.00	7731.00	9690	20230320	-3.72	9300	20230922	0.32	9690	-3.72	20230320	9300	0.32	20230922	9690	-3.72	20230320	9300	0.32	20230922	0.00	N	442900	500	38 억		318060	N	N	0	N	00	N
54	20231023	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	20	2	0.21	15376880	1646	6.20	9370	9370	9330	12110	6530	9320	9341.97	4.14	0	0	9400	9360	9330	9290	9260	9345	9275	38	2790	500	6890	10	1	7680000	717	-47.65	1.21	12	0.02	-196.00	7731.00	9690	20230320	-3.61	9300	20230922	0.43	9690	-3.61	20230320	9300	0.43	20230922	9690	-3.61	20230320	9300	0.43	20230922	0.00	N	442900	500	38 억		318060	N	N	0	N	00	N
55	20231023	111128	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	20	2	0.21	9592080	1026	3.86	9370	9370	9330	12110	6530	9320	9349.01	4.14	0	0	9400	9360	9330	9290	9260	9345	9275	38	2790	500	6890	10	1	7680000	717	-47.65	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.61	9300	20230922	0.43	9690	-3.61	20230320	9300	0.43	20230922	9690	-3.61	20230320	9300	0.43	20230922	0.00	N	442900	500	38 억		318060	N	N	0	N	00	N
56	20231023	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	10	2	0.11	9405280	1006	3.79	9370	9370	9330	12110	6530	9320	9349.18	4.14	0	0	9400	9360	9330	9290	9260	9345	9275	38	2790	500	6890	10	1	7680000	717	-47.60	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.72	9300	20230922	0.32	9690	-3.72	20230320	9300	0.32	20230922	9690	-3.72	20230320	9300	0.32	20230922	0.00	N	442900	500	38 억		318060	N	N	0	N	00	N
57	20231023	091142	57	100.00	KOSDAQ		금융	N	N	N	N		N	9370	50	2	0.54	18740	2	0.01	9370	9370	9370	12110	6530	9320	9370.00	4.14	0	0	9400	9360	9330	9290	9260	9345	9275	38	2790	500	6890	10	1	7680000	720	-47.81	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.30	9300	20230922	0.75	9690	-3.30	20230320	9300	0.75	20230922	9690	-3.30	20230320	9300	0.75	20230922	0.00	N	442900	500	38 억		318060	N	N	0	N	00	N
58	20231020	161124	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9320	-60	5	-0.64	247691670	26557	163.72	9360	9370	9300	12190	6570	9380	9326.79	4.14	0	34	9440	9410	9360	9330	9280	9420	9340	38	2810	500	6940	10	1	7680000	716	-47.55	1.21	12	0.35	-196.00	7731.00	9690	20230320	-3.82	9300	20231020	0.22	9690	-3.82	20230320	9300	0.22	20231020	9690	-3.82	20230320	9300	0.22	20231020	0.00	N	442900	500	38 억		318026	N	N	0	N	00	N
59	20231020	151122	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9330	-50	5	-0.53	241614510	25905	159.70	9360	9370	9300	12190	6570	9380	9326.94	4.14	0	-9	9440	9410	9360	9330	9280	9420	9340	38	2810	500	6940	10	1	7680000	717	-47.60	1.21	12	0.34	-196.00	7731.00	9690	20230320	-3.72	9300	20231020	0.32	9690	-3.72	20230320	9300	0.32	20231020	9690	-3.72	20230320	9300	0.32	20231020	0.00	N	442900	500	38 억		318026	N	N	0	N	00	N
60	20231020	141136	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9350	-30	5	-0.32	78475940	8419	51.90	9360	9370	9300	12190	6570	9380	9321.29	4.14	0	-9	9440	9410	9360	9330	9280	9420	9340	38	2810	500	6940	10	1	7680000	718	-47.70	1.21	12	0.11	-196.00	7731.00	9690	20230320	-3.51	9300	20231020	0.54	9690	-3.51	20230320	9300	0.54	20231020	9690	-3.51	20230320	9300	0.54	20231020	0.00	N	442900	500	38 억		318026	N	N	0	N	00	N
61	20231020	131105	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9360	-20	5	-0.21	62473230	6702	41.32	9360	9370	9300	12190	6570	9380	9321.58	4.14	0	-9	9440	9410	9360	9330	9280	9420	9340	38	2810	500	6940	10	1	7680000	719	-47.76	1.21	12	0.09	-196.00	7731.00	9690	20230320	-3.41	9300	20231020	0.65	9690	-3.41	20230320	9300	0.65	20231020	9690	-3.41	20230320	9300	0.65	20231020	0.00	N	442900	500	38 억		318026	N	N	0	N	00	N
62	20231020	121116	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9350	-30	5	-0.32	46606090	5000	30.82	9360	9370	9300	12190	6570	9380	9321.22	4.14	0	-9	9440	9410	9360	9330	9280	9420	9340	38	2810	500	6940	10	1	7680000	718	-47.70	1.21	12	0.07	-196.00	7731.00	9690	20230320	-3.51	9300	20231020	0.54	9690	-3.51	20230320	9300	0.54	20231020	9690	-3.51	20230320	9300	0.54	20231020	0.00	N	442900	500	38 억		318026	N	N	0	N	00	N
63	20231020	111128	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9370	-10	5	-0.11	43670080	4686	28.89	9360	9370	9300	12190	6570	9380	9319.27	4.14	0	-9	9440	9410	9360	9330	9280	9420	9340	38	2810	500	6940	10	1	7680000	720	-47.81	1.21	12	0.06	-196.00	7731.00	9690	20230320	-3.30	9300	20231020	0.75	9690	-3.30	20230320	9300	0.75	20231020	9690	-3.30	20230320	9300	0.75	20231020	0.00	N	442900	500	38 억		318026	N	N	0	N	00	N
64	20231020	101118	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9310	-70	5	-0.75	43576470	4676	28.83	9360	9370	9300	12190	6570	9380	9319.18	4.14	0	0	9440	9410	9360	9330	9280	9420	9340	38	2810	500	6940	10	1	7680000	715	-47.50	1.20	12	0.06	-196.00	7731.00	9690	20230320	-3.92	9300	20231020	0.11	9690	-3.92	20230320	9300	0.11	20231020	9690	-3.92	20230320	9300	0.11	20231020	0.00	N	442900	500	38 억		318026	N	N	0	N	00	N
65	20231020	091115	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9300	-80	5	-0.85	9990960	1074	6.62	9360	9360	9300	12190	6570	9380	9302.57	4.14	0	0	9440	9410	9360	9330	9280	9420	9340	38	2810	500	6940	10	1	7680000	714	-47.45	1.20	12	0.01	-196.00	7731.00	9690	20230320	-4.02	9300	20231020	0.00	9690	-4.02	20230320	9300	0.00	20231020	9690	-4.02	20230320	9300	0.00	20231020	0.00	N	442900	500	38 억		318026	N	N	0	N	00	N
66	20231019	161116	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	-10	5	-0.11	151464530	16221	480.62	9380	9390	9310	12200	6580	9390	9337.56	4.14	0	-276	9410	9400	9380	9370	9350	9405	9375	38	2810	500	6940	10	1	7680000	720	-47.86	1.21	12	0.21	-196.00	7731.00	9690	20230320	-3.20	9300	20230922	0.86	9690	-3.20	20230320	9300	0.86	20230922	9690	-3.20	20230320	9300	0.86	20230922	0.00	N	442900	500	38 억		318302	N	N	0	N	00	N
67	20231019	151102	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	-10	5	-0.11	95494290	10215	302.67	9380	9390	9320	12200	6580	9390	9348.44	4.14	0	-277	9410	9400	9380	9370	9350	9405	9375	38	2810	500	6940	10	1	7680000	720	-47.86	1.21	12	0.13	-196.00	7731.00	9690	20230320	-3.20	9300	20230922	0.86	9690	-3.20	20230320	9300	0.86	20230922	9690	-3.20	20230320	9300	0.86	20230922	0.00	N	442900	500	38 억		318302	N	N	0	N	00	N
68	20231019	141118	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	-30	5	-0.32	72148010	7714	228.56	9380	9390	9320	12200	6580	9390	9352.87	4.14	0	-277	9410	9400	9380	9370	9350	9405	9375	38	2810	500	6940	10	1	7680000	719	-47.76	1.21	12	0.10	-196.00	7731.00	9690	20230320	-3.41	9300	20230922	0.65	9690	-3.41	20230320	9300	0.65	20230922	9690	-3.41	20230320	9300	0.65	20230922	0.00	N	442900	500	38 억		318302	N	N	0	N	00	N
69	20231019	131108	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	0	3	0.00	70903130	7581	224.62	9380	9390	9320	12200	6580	9390	9352.74	4.14	0	-277	9410	9400	9380	9370	9350	9405	9375	38	2810	500	6940	10	1	7680000	721	-47.91	1.21	12	0.10	-196.00	7731.00	9690	20230320	-3.10	9300	20230922	0.97	9690	-3.10	20230320	9300	0.97	20230922	9690	-3.10	20230320	9300	0.97	20230922	0.00	N	442900	500	38 억		318302	N	N	0	N	00	N
70	20231019	121116	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	0	3	0.00	70893740	7580	224.59	9380	9390	9320	12200	6580	9390	9352.74	4.14	0	-277	9410	9400	9380	9370	9350	9405	9375	38	2810	500	6940	10	1	7680000	721	-47.91	1.21	12	0.10	-196.00	7731.00	9690	20230320	-3.10	9300	20230922	0.97	9690	-3.10	20230320	9300	0.97	20230922	9690	-3.10	20230320	9300	0.97	20230922	0.00	N	442900	500	38 억		318302	N	N	0	N	00	N
71	20231019	111108	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	-10	5	-0.11	50330290	5388	159.64	9380	9380	9320	12200	6580	9390	9341.18	4.14	0	-277	9410	9400	9380	9370	9350	9405	9375	38	2810	500	6940	10	1	7680000	720	-47.86	1.21	12	0.07	-196.00	7731.00	9690	20230320	-3.20	9300	20230922	0.86	9690	-3.20	20230320	9300	0.86	20230922	9690	-3.20	20230320	9300	0.86	20230922	0.00	N	442900	500	38 억		318302	N	N	0	N	00	N
72	20231019	101105	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	-10	5	-0.11	1031800	110	3.26	9380	9380	9380	12200	6580	9390	9380.00	4.14	0	0	9410	9400	9380	9370	9350	9405	9375	38	2810	500	6940	10	1	7680000	720	-47.86	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.20	9300	20230922	0.86	9690	-3.20	20230320	9300	0.86	20230922	9690	-3.20	20230320	9300	0.86	20230922	0.00	N	442900	500	38 억		318302	N	N	0	N	00	N
73	20231019	091112	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	0	3	0.00	0	0	0.00	0	0	0	12200	6580	9390	0.00	4.14	0	0	9410	9400	9380	9370	9350	9405	9375	38	2810	500	6940	10	1	7680000	721	-47.91	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.10	9300	20230922	0.97	9690	-3.10	20230320	9300	0.97	20230922	9690	-3.10	20230320	9300	0.97	20230922	0.00	N	442900	500	38 억		318302	N	N	0	N	00	N
74	20231018	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	-10	5	-0.11	31601050	3375	91.27	9360	9390	9360	12220	6580	9400	9363.27	4.14	0	0	9426	9412	9386	9372	9346	9420	9380	38	2820	500	6950	10	1	7680000	721	-47.91	1.21	12	0.04	-196.00	7731.00	9690	20230320	-3.10	9300	20230922	0.97	9690	-3.10	20230320	9300	0.97	20230922	9690	-3.10	20230320	9300	0.97	20230922	0.00	N	442900	500	38 억		318302	N	N	0	N	00	N
75	20231018	151108	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	-40	5	-0.43	31591660	3374	91.24	9360	9390	9360	12220	6580	9400	9363.27	4.14	0	0	9426	9412	9386	9372	9346	9420	9380	38	2820	500	6950	10	1	7680000	719	-47.76	1.21	12	0.04	-196.00	7731.00	9690	20230320	-3.41	9300	20230922	0.65	9690	-3.41	20230320	9300	0.65	20230922	9690	-3.41	20230320	9300	0.65	20230922	0.00	N	442900	500	38 억		318302	N	N	0	N	00	N
76	20231018	141052	57	100.00	KOSDAQ		금융	N	N	N	N		N	9370	-30	5	-0.32	17635840	1883	50.92	9360	9380	9360	12220	6580	9400	9365.82	4.14	0	0	9426	9412	9386	9372	9346	9420	9380	38	2820	500	6950	10	1	7680000	720	-47.81	1.21	12	0.02	-196.00	7731.00	9690	20230320	-3.30	9300	20230922	0.75	9690	-3.30	20230320	9300	0.75	20230922	9690	-3.30	20230320	9300	0.75	20230922	0.00	N	442900	500	38 억		318302	N	N	0	N	00	N
77	20231018	131048	57	100.00	KOSDAQ		금융	N	N	N	N		N	9370	-30	5	-0.32	11742110	1254	33.91	9360	9380	9360	12220	6580	9400	9363.72	4.14	0	0	9426	9412	9386	9372	9346	9420	9380	38	2820	500	6950	10	1	7680000	720	-47.81	1.21	12	0.02	-196.00	7731.00	9690	20230320	-3.30	9300	20230922	0.75	9690	-3.30	20230320	9300	0.75	20230922	9690	-3.30	20230320	9300	0.75	20230922	0.00	N	442900	500	38 억		318302	N	N	0	N	00	N
78	20231018	121109	57	100.00	KOSDAQ		금융	N	N	N	N		N	9370	-30	5	-0.32	11742110	1254	33.91	9360	9380	9360	12220	6580	9400	9363.72	4.14	0	0	9426	9412	9386	9372	9346	9420	9380	38	2820	500	6950	10	1	7680000	720	-47.81	1.21	12	0.02	-196.00	7731.00	9690	20230320	-3.30	9300	20230922	0.75	9690	-3.30	20230320	9300	0.75	20230922	9690	-3.30	20230320	9300	0.75	20230922	0.00	N	442900	500	38 억		318302	N	N	0	N	00	N
79	20231018	111100	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	-40	5	-0.43	10430260	1114	30.12	9360	9370	9360	12220	6580	9400	9362.89	4.14	0	0	9426	9412	9386	9372	9346	9420	9380	38	2820	500	6950	10	1	7680000	719	-47.76	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.41	9300	20230922	0.65	9690	-3.41	20230320	9300	0.65	20230922	9690	-3.41	20230320	9300	0.65	20230922	0.00	N	442900	500	38 억		318302	N	N	0	N	00	N
80	20231018	101112	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	-40	5	-0.43	10430260	1114	30.12	9360	9370	9360	12220	6580	9400	9362.89	4.14	0	0	9426	9412	9386	9372	9346	9420	9380	38	2820	500	6950	10	1	7680000	719	-47.76	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.41	9300	20230922	0.65	9690	-3.41	20230320	9300	0.65	20230922	9690	-3.41	20230320	9300	0.65	20230922	0.00	N	442900	500	38 억		318302	N	N	0	N	00	N
81	20231018	091052	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	-40	5	-0.43	187200	20	0.54	9360	9360	9360	12220	6580	9400	9360.00	4.14	0	0	9426	9412	9386	9372	9346	9420	9380	38	2820	500	6950	10	1	7680000	719	-47.76	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.41	9300	20230922	0.65	9690	-3.41	20230320	9300	0.65	20230922	9690	-3.41	20230320	9300	0.65	20230922	0.00	N	442900	500	38 억		318302	N	N	0	N	00	N
82	20231017	161057	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	0	3	0.00	34731440	3698	34.25	9400	9400	9360	12220	6580	9400	9391.95	4.14	0	-1	9440	9420	9390	9370	9340	9430	9380	38	2820	500	6950	10	1	7680000	722	-47.96	1.22	12	0.05	-196.00	7731.00	9690	20230320	-2.99	9300	20230922	1.08	9690	-2.99	20230320	9300	1.08	20230922	9690	-2.99	20230320	9300	1.08	20230922	0.00	N	442900	500	38 억		318303	N	N	0	N	00	N
83	20231017	151105	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	-20	5	-0.21	34722040	3697	34.24	9400	9400	9360	12220	6580	9400	9391.95	4.14	0	-1	9440	9420	9390	9370	9340	9430	9380	38	2820	500	6950	10	1	7680000	720	-47.86	1.21	12	0.05	-196.00	7731.00	9690	20230320	-3.20	9300	20230922	0.86	9690	-3.20	20230320	9300	0.86	20230922	9690	-3.20	20230320	9300	0.86	20230922	0.00	N	442900	500	38 억		318303	N	N	0	N	00	N
84	20231017	141106	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	-20	5	-0.21	25913910	2757	25.54	9400	9400	9380	12220	6580	9400	9399.31	4.14	0	-1	9440	9420	9390	9370	9340	9430	9380	38	2820	500	6950	10	1	7680000	720	-47.86	1.21	12	0.04	-196.00	7731.00	9690	20230320	-3.20	9300	20230922	0.86	9690	-3.20	20230320	9300	0.86	20230922	9690	-3.20	20230320	9300	0.86	20230922	0.00	N	442900	500	38 억		318303	N	N	0	N	00	N
85	20231017	131058	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	0	3	0.00	24975790	2657	24.61	9400	9400	9390	12220	6580	9400	9400.00	4.14	0	-1	9440	9420	9390	9370	9340	9430	9380	38	2820	500	6950	10	1	7680000	722	-47.96	1.22	12	0.03	-196.00	7731.00	9690	20230320	-2.99	9300	20230922	1.08	9690	-2.99	20230320	9300	1.08	20230922	9690	-2.99	20230320	9300	1.08	20230922	0.00	N	442900	500	38 억		318303	N	N	0	N	00	N
86	20231017	121103	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	0	3	0.00	24975790	2657	24.61	9400	9400	9390	12220	6580	9400	9400.00	4.14	0	-1	9440	9420	9390	9370	9340	9430	9380	38	2820	500	6950	10	1	7680000	722	-47.96	1.22	12	0.03	-196.00	7731.00	9690	20230320	-2.99	9300	20230922	1.08	9690	-2.99	20230320	9300	1.08	20230922	9690	-2.99	20230320	9300	1.08	20230922	0.00	N	442900	500	38 억		318303	N	N	0	N	00	N
87	20231017	111052	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	0	3	0.00	24552800	2612	24.19	9400	9400	9400	12220	6580	9400	9400.00	4.14	0	0	9440	9420	9390	9370	9340	9430	9380	38	2820	500	6950	10	1	7680000	722	-47.96	1.22	12	0.03	-196.00	7731.00	9690	20230320	-2.99	9300	20230922	1.08	9690	-2.99	20230320	9300	1.08	20230922	9690	-2.99	20230320	9300	1.08	20230922	0.00	N	442900	500	38 억		318303	N	N	0	N	00	N
88	20231017	101043	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	0	3	0.00	24552800	2612	24.19	9400	9400	9400	12220	6580	9400	9400.00	4.14	0	0	9440	9420	9390	9370	9340	9430	9380	38	2820	500	6950	10	1	7680000	722	-47.96	1.22	12	0.03	-196.00	7731.00	9690	20230320	-2.99	9300	20230922	1.08	9690	-2.99	20230320	9300	1.08	20230922	9690	-2.99	20230320	9300	1.08	20230922	0.00	N	442900	500	38 억		318303	N	N	0	N	00	N
89	20231017	091057	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	12220	6580	9400	0.00	4.14	0	0	9440	9420	9390	9370	9340	9430	9380	38	2820	500	6950	10	1	7680000	722	-47.96	1.22	12	0.00	-196.00	7731.00	9690	20230320	-2.99	9300	20230922	1.08	9690	-2.99	20230320	9300	1.08	20230922	9690	-2.99	20230320	9300	1.08	20230922	0.00	N	442900	500	38 억		318303	N	N	0	N	00	N
90	20231016	161053	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	30	2	0.32	101355310	10796	150.32	9390	9410	9360	12180	6560	9370	9388.23	4.15	0	-656	9403	9386	9363	9346	9323	9390	9350	38	2810	500	6930	10	1	7680000	722	-47.96	1.22	12	0.14	-196.00	7731.00	9690	20230320	-2.99	9300	20230922	1.08	9690	-2.99	20230320	9300	1.08	20230922	9690	-2.99	20230320	9300	1.08	20230922	0.00	N	442900	500	38 억		318959	N	N	0	N	00	N
91	20231016	151054	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	30	2	0.32	89407910	9525	132.62	9390	9410	9360	12180	6560	9370	9386.66	4.15	0	-656	9403	9386	9363	9346	9323	9390	9350	38	2810	500	6930	10	1	7680000	722	-47.96	1.22	12	0.12	-196.00	7731.00	9690	20230320	-2.99	9300	20230922	1.08	9690	-2.99	20230320	9300	1.08	20230922	9690	-2.99	20230320	9300	1.08	20230922	0.00	N	442900	500	38 억		318959	N	N	0	N	00	N
92	20231016	141055	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	20	2	0.21	29440790	3141	43.73	9390	9390	9360	12180	6560	9370	9373.06	4.15	0	0	9403	9386	9363	9346	9323	9390	9350	38	2810	500	6930	10	1	7680000	721	-47.91	1.21	12	0.04	-196.00	7731.00	9690	20230320	-3.10	9300	20230922	0.97	9690	-3.10	20230320	9300	0.97	20230922	9690	-3.10	20230320	9300	0.97	20230922	0.00	N	442900	500	38 억		318959	N	N	0	N	00	N
93	20231016	131047	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	-10	5	-0.11	5578760	596	8.30	9390	9390	9360	12180	6560	9370	9360.34	4.15	0	0	9403	9386	9363	9346	9323	9390	9350	38	2810	500	6930	10	1	7680000	719	-47.76	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.41	9300	20230922	0.65	9690	-3.41	20230320	9300	0.65	20230922	9690	-3.41	20230320	9300	0.65	20230922	0.00	N	442900	500	38 억		318959	N	N	0	N	00	N
94	20231016	121049	57	100.00	KOSDAQ		금융	N	N	N	N		N	9370	0	3	0.00	5195000	555	7.73	9390	9390	9360	12180	6560	9370	9360.36	4.15	0	0	9403	9386	9363	9346	9323	9390	9350	38	2810	500	6930	10	1	7680000	720	-47.81	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.30	9300	20230922	0.75	9690	-3.30	20230320	9300	0.75	20230922	9690	-3.30	20230320	9300	0.75	20230922	0.00	N	442900	500	38 억		318959	N	N	0	N	00	N
95	20231016	111043	57	100.00	KOSDAQ		금융	N	N	N	N		N	9370	0	3	0.00	5185630	554	7.71	9390	9390	9360	12180	6560	9370	9360.34	4.15	0	0	9403	9386	9363	9346	9323	9390	9350	38	2810	500	6930	10	1	7680000	720	-47.81	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.30	9300	20230922	0.75	9690	-3.30	20230320	9300	0.75	20230922	9690	-3.30	20230320	9300	0.75	20230922	0.00	N	442900	500	38 억		318959	N	N	0	N	00	N
96	20231016	101035	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	-10	5	-0.11	5082560	543	7.56	9390	9390	9360	12180	6560	9370	9360.15	4.15	0	0	9403	9386	9363	9346	9323	9390	9350	38	2810	500	6930	10	1	7680000	719	-47.76	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.41	9300	20230922	0.65	9690	-3.41	20230320	9300	0.65	20230922	9690	-3.41	20230320	9300	0.65	20230922	0.00	N	442900	500	38 억		318959	N	N	0	N	00	N
97	20231016	091038	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	20	2	0.21	9390	1	0.01	9390	9390	9390	12180	6560	9370	9390.00	4.15	0	0	9403	9386	9363	9346	9323	9390	9350	38	2810	500	6930	10	1	7680000	721	-47.91	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.10	9300	20230922	0.97	9690	-3.10	20230320	9300	0.97	20230922	9690	-3.10	20230320	9300	0.97	20230922	0.00	N	442900	500	38 억		318959	N	N	0	N	00	N
98	20231012	161113	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	10	2	0.11	26503090	2830	179.34	9360	9390	9340	12150	6550	9350	9365.05	4.15	0	0	9396	9372	9356	9332	9316	9365	9325	38	2800	500	6910	10	1	7680000	719	-47.76	1.21	12	0.04	-196.00	7731.00	9690	20230320	-3.41	9300	20230922	0.65	9690	-3.41	20230320	9300	0.65	20230922	9690	-3.41	20230320	9300	0.65	20230922	0.00	N	442900	500	38 억		318959	N	N	0	N	00	N
99	20231012	151046	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	10	2	0.11	26315890	2810	178.07	9360	9390	9340	12150	6550	9350	9365.09	4.15	0	0	9396	9372	9356	9332	9316	9365	9325	38	2800	500	6910	10	1	7680000	719	-47.76	1.21	12	0.04	-196.00	7731.00	9690	20230320	-3.41	9300	20230922	0.65	9690	-3.41	20230320	9300	0.65	20230922	9690	-3.41	20230320	9300	0.65	20230922	0.00	N	442900	500	38 억		318959	N	N	0	N	00	N
100	20231012	141049	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	10	2	0.11	15636130	1669	105.77	9360	9390	9340	12150	6550	9350	9368.56	4.15	0	0	9396	9372	9356	9332	9316	9365	9325	38	2800	500	6910	10	1	7680000	719	-47.76	1.21	12	0.02	-196.00	7731.00	9690	20230320	-3.41	9300	20230922	0.65	9690	-3.41	20230320	9300	0.65	20230922	9690	-3.41	20230320	9300	0.65	20230922	0.00	N	442900	500	38 억		318959	N	N	0	N	00	N
101	20231012	131049	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	40	2	0.43	12388210	1322	83.78	9360	9390	9340	12150	6550	9350	9370.81	4.15	0	0	9396	9372	9356	9332	9316	9365	9325	38	2800	500	6910	10	1	7680000	721	-47.91	1.21	12	0.02	-196.00	7731.00	9690	20230320	-3.10	9300	20230922	0.97	9690	-3.10	20230320	9300	0.97	20230922	9690	-3.10	20230320	9300	0.97	20230922	0.00	N	442900	500	38 억		318959	N	N	0	N	00	N
102	20231012	121100	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	40	2	0.43	12388210	1322	83.78	9360	9390	9340	12150	6550	9350	9370.81	4.15	0	0	9396	9372	9356	9332	9316	9365	9325	38	2800	500	6910	10	1	7680000	721	-47.91	1.21	12	0.02	-196.00	7731.00	9690	20230320	-3.10	9300	20230922	0.97	9690	-3.10	20230320	9300	0.97	20230922	9690	-3.10	20230320	9300	0.97	20230922	0.00	N	442900	500	38 억		318959	N	N	0	N	00	N
103	20231012	111058	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	10	2	0.11	5630310	602	38.15	9360	9390	9340	12150	6550	9350	9352.67	4.15	0	0	9396	9372	9356	9332	9316	9365	9325	38	2800	500	6910	10	1	7680000	719	-47.76	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.41	9300	20230922	0.65	9690	-3.41	20230320	9300	0.65	20230922	9690	-3.41	20230320	9300	0.65	20230922	0.00	N	442900	500	38 억		318959	N	N	0	N	00	N
104	20231012	101049	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	40	2	0.43	2822310	302	19.14	9360	9390	9340	12150	6550	9350	9345.40	4.15	0	0	9396	9372	9356	9332	9316	9365	9325	38	2800	500	6910	10	1	7680000	721	-47.91	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.10	9300	20230922	0.97	9690	-3.10	20230320	9300	0.97	20230922	9690	-3.10	20230320	9300	0.97	20230922	0.00	N	442900	500	38 억		318959	N	N	0	N	00	N
105	20231012	091057	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	12150	6550	9350	0.00	4.15	0	0	9396	9372	9356	9332	9316	9365	9325	38	2800	500	6910	10	1	7680000	718	-47.70	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.51	9300	20230922	0.54	9690	-3.51	20230320	9300	0.54	20230922	9690	-3.51	20230320	9300	0.54	20230922	0.00	N	442900	500	38 억		318959	N	N	0	N	00	N
106	20231011	161045	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	10	2	0.11	14753550	1578	12.68	9380	9380	9340	12140	6540	9340	9349.52	4.15	0	0	9393	9366	9343	9316	9293	9355	9305	38	2800	500	6910	10	1	7680000	718	-47.70	1.21	12	0.02	-196.00	7731.00	9690	20230320	-3.51	9300	20230922	0.54	9690	-3.51	20230320	9300	0.54	20230922	9690	-3.51	20230320	9300	0.54	20230922	0.00	N	442900	500	38 억		318959	N	N	0	N	00	N
107	20231011	151051	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	10	2	0.11	14753550	1578	12.68	9380	9380	9340	12140	6540	9340	9349.52	4.15	0	0	9393	9366	9343	9316	9293	9355	9305	38	2800	500	6910	10	1	7680000	718	-47.70	1.21	12	0.02	-196.00	7731.00	9690	20230320	-3.51	9300	20230922	0.54	9690	-3.51	20230320	9300	0.54	20230922	9690	-3.51	20230320	9300	0.54	20230922	0.00	N	442900	500	38 억		318959	N	N	0	N	00	N
108	20231011	141053	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	10	2	0.11	13323000	1425	11.45	9380	9380	9340	12140	6540	9340	9349.47	4.15	0	0	9393	9366	9343	9316	9293	9355	9305	38	2800	500	6910	10	1	7680000	718	-47.70	1.21	12	0.02	-196.00	7731.00	9690	20230320	-3.51	9300	20230922	0.54	9690	-3.51	20230320	9300	0.54	20230922	9690	-3.51	20230320	9300	0.54	20230922	0.00	N	442900	500	38 억		318959	N	N	0	N	00	N
109	20231011	131042	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	20	2	0.21	4412450	472	3.79	9380	9380	9340	12140	6540	9340	9348.41	4.15	0	0	9393	9366	9343	9316	9293	9355	9305	38	2800	500	6910	10	1	7680000	719	-47.76	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.41	9300	20230922	0.65	9690	-3.41	20230320	9300	0.65	20230922	9690	-3.41	20230320	9300	0.65	20230922	0.00	N	442900	500	38 억		318959	N	N	0	N	00	N
110	20231011	121102	57	100.00	KOSDAQ		금융	N	N	N	N		N	9370	30	2	0.32	4103570	439	3.53	9380	9380	9340	12140	6540	9340	9347.54	4.15	0	0	9393	9366	9343	9316	9293	9355	9305	38	2800	500	6910	10	1	7680000	720	-47.81	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.30	9300	20230922	0.75	9690	-3.30	20230320	9300	0.75	20230922	9690	-3.30	20230320	9300	0.75	20230922	0.00	N	442900	500	38 억		318959	N	N	0	N	00	N
111	20231011	111056	57	100.00	KOSDAQ		금융	N	N	N	N		N	9370	30	2	0.32	4103570	439	3.53	9380	9380	9340	12140	6540	9340	9347.54	4.15	0	0	9393	9366	9343	9316	9293	9355	9305	38	2800	500	6910	10	1	7680000	720	-47.81	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.30	9300	20230922	0.75	9690	-3.30	20230320	9300	0.75	20230922	9690	-3.30	20230320	9300	0.75	20230922	0.00	N	442900	500	38 억		318959	N	N	0	N	00	N
112	20231011	101048	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	0	3	0.00	298960	32	0.26	9380	9380	9340	12140	6540	9340	9342.50	4.15	0	0	9393	9366	9343	9316	9293	9355	9305	38	2800	500	6910	10	1	7680000	717	-47.65	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.61	9300	20230922	0.43	9690	-3.61	20230320	9300	0.43	20230922	9690	-3.61	20230320	9300	0.43	20230922	0.00	N	442900	500	38 억		318959	N	N	0	N	00	N
113	20231011	091050	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	12140	6540	9340	0.00	4.15	0	0	9393	9366	9343	9316	9293	9355	9305	38	2800	500	6910	10	1	7680000	717	-47.65	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.61	9300	20230922	0.43	9690	-3.61	20230320	9300	0.43	20230922	9690	-3.61	20230320	9300	0.43	20230922	0.00	N	442900	500	38 억		318959	N	N	0	N	00	N
114	20231010	161655	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	-20	5	-0.21	116155290	12443	866.50	9370	9370	9320	12160	6560	9360	9334.99	4.15	0	-12	9440	9400	9360	9320	9280	9420	9340	38	2800	500	6920	10	1	7680000	717	-47.65	1.21	12	0.16	-196.00	7731.00	9690	20230320	-3.61	9300	20230922	0.43	9690	-3.61	20230320	9300	0.43	20230922	9690	-3.61	20230320	9300	0.43	20230922	0.00	N	442900	500	38 억		318971	N	N	0	N	00	N
115	20231010	151036	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	-20	5	-0.21	69399250	7437	517.90	9370	9370	9320	12160	6560	9360	9331.62	4.15	0	-12	9440	9400	9360	9320	9280	9420	9340	38	2800	500	6920	10	1	7680000	717	-47.65	1.21	12	0.10	-196.00	7731.00	9690	20230320	-3.61	9300	20230922	0.43	9690	-3.61	20230320	9300	0.43	20230922	9690	-3.61	20230320	9300	0.43	20230922	0.00	N	442900	500	38 억		318971	N	N	0	N	00	N
116	20231010	141042	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	-20	5	-0.21	61067970	6545	455.78	9370	9370	9320	12160	6560	9360	9330.48	4.15	0	-12	9440	9400	9360	9320	9280	9420	9340	38	2800	500	6920	10	1	7680000	717	-47.65	1.21	12	0.09	-196.00	7731.00	9690	20230320	-3.61	9300	20230922	0.43	9690	-3.61	20230320	9300	0.43	20230922	9690	-3.61	20230320	9300	0.43	20230922	0.00	N	442900	500	38 억		318971	N	N	0	N	00	N
117	20231010	131036	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	-20	5	-0.21	53857330	5773	402.02	9370	9370	9320	12160	6560	9360	9329.18	4.15	0	-6	9440	9400	9360	9320	9280	9420	9340	38	2800	500	6920	10	1	7680000	717	-47.65	1.21	12	0.08	-196.00	7731.00	9690	20230320	-3.61	9300	20230922	0.43	9690	-3.61	20230320	9300	0.43	20230922	9690	-3.61	20230320	9300	0.43	20230922	0.00	N	442900	500	38 억		318971	N	N	0	N	00	N
118	20231010	121033	57	100.00	KOSDAQ		금융	N	N	N	N		N	9320	-40	5	-0.43	52782230	5658	394.01	9370	9370	9320	12160	6560	9360	9328.78	4.15	0	0	9440	9400	9360	9320	9280	9420	9340	38	2800	500	6920	10	1	7680000	716	-47.55	1.21	12	0.07	-196.00	7731.00	9690	20230320	-3.82	9300	20230922	0.22	9690	-3.82	20230320	9300	0.22	20230922	9690	-3.82	20230320	9300	0.22	20230922	0.00	N	442900	500	38 억		318971	N	N	0	N	00	N
119	20231010	111013	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	-20	5	-0.21	664070	71	4.94	9370	9370	9340	12160	6560	9360	9353.10	4.15	0	0	9440	9400	9360	9320	9280	9420	9340	38	2800	500	6920	10	1	7680000	717	-47.65	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.61	9300	20230922	0.43	9690	-3.61	20230320	9300	0.43	20230922	9690	-3.61	20230320	9300	0.43	20230922	0.00	N	442900	500	38 억		318971	N	N	0	N	00	N
120	20231010	101024	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	-10	5	-0.11	421170	45	3.13	9370	9370	9350	12160	6560	9360	9359.33	4.15	0	0	9440	9400	9360	9320	9280	9420	9340	38	2800	500	6920	10	1	7680000	718	-47.70	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.51	9300	20230922	0.54	9690	-3.51	20230320	9300	0.54	20230922	9690	-3.51	20230320	9300	0.54	20230922	0.00	N	442900	500	38 억		318971	N	N	0	N	00	N
121	20231010	091018	57	100.00	KOSDAQ		금융	N	N	N	N		N	9370	10	2	0.11	196770	21	1.46	9370	9370	9370	12160	6560	9360	9370.00	4.15	0	0	9440	9400	9360	9320	9280	9420	9340	38	2800	500	6920	10	1	7680000	720	-47.81	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.30	9300	20230922	0.75	9690	-3.30	20230320	9300	0.75	20230922	9690	-3.30	20230320	9300	0.75	20230922	0.00	N	442900	500	38 억		318971	N	N	0	N	00	N
122	20231006	161027	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	40	2	0.43	13420800	1436	14.64	9320	9400	9320	12110	6530	9320	9345.96	4.15	0	-106	9386	9352	9326	9292	9266	9340	9280	38	2790	500	6890	10	1	7680000	719	-47.76	1.21	12	0.02	-196.00	7731.00	9690	20230320	-3.41	9300	20230922	0.65	9690	-3.41	20230320	9300	0.65	20230922	9690	-3.41	20230320	9300	0.65	20230922	0.00	N	442900	500	38 억		319077	N	N	0	N	00	N
123	20231006	151012	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	30	2	0.32	12419280	1329	13.55	9320	9400	9320	12110	6530	9320	9344.83	4.15	0	-106	9386	9352	9326	9292	9266	9340	9280	38	2790	500	6890	10	1	7680000	718	-47.70	1.21	12	0.02	-196.00	7731.00	9690	20230320	-3.51	9300	20230922	0.54	9690	-3.51	20230320	9300	0.54	20230922	9690	-3.51	20230320	9300	0.54	20230922	0.00	N	442900	500	38 억		319077	N	N	0	N	00	N
124	20231006	141014	57	100.00	KOSDAQ		금융	N	N	N	N		N	9370	50	2	0.54	9884720	1058	10.79	9320	9400	9320	12110	6530	9320	9342.84	4.15	0	-106	9386	9352	9326	9292	9266	9340	9280	38	2790	500	6890	10	1	7680000	720	-47.81	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.30	9300	20230922	0.75	9690	-3.30	20230320	9300	0.75	20230922	9690	-3.30	20230320	9300	0.75	20230922	0.00	N	442900	500	38 억		319077	N	N	0	N	00	N
125	20231006	131002	57	100.00	KOSDAQ		금융	N	N	N	N		N	9370	50	2	0.54	8947720	958	9.77	9320	9400	9320	12110	6530	9320	9340.00	4.15	0	-106	9386	9352	9326	9292	9266	9340	9280	38	2790	500	6890	10	1	7680000	720	-47.81	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.30	9300	20230922	0.75	9690	-3.30	20230320	9300	0.75	20230922	9690	-3.30	20230320	9300	0.75	20230922	0.00	N	442900	500	38 억		319077	N	N	0	N	00	N
126	20231006	121002	57	100.00	KOSDAQ		금융	N	N	N	N		N	9370	50	2	0.54	8854020	948	9.67	9320	9400	9320	12110	6530	9320	9339.68	4.15	0	-106	9386	9352	9326	9292	9266	9340	9280	38	2790	500	6890	10	1	7680000	720	-47.81	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.30	9300	20230922	0.75	9690	-3.30	20230320	9300	0.75	20230922	9690	-3.30	20230320	9300	0.75	20230922	0.00	N	442900	500	38 억		319077	N	N	0	N	00	N
127	20231006	110954	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	80	2	0.86	7907650	847	8.64	9320	9400	9320	12110	6530	9320	9336.07	4.15	0	-5	9386	9352	9326	9292	9266	9340	9280	38	2790	500	6890	10	1	7680000	722	-47.96	1.22	12	0.01	-196.00	7731.00	9690	20230320	-2.99	9300	20230922	1.08	9690	-2.99	20230320	9300	1.08	20230922	9690	-2.99	20230320	9300	1.08	20230922	0.00	N	442900	500	38 억		319077	N	N	0	N	00	N
128	20231006	101000	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	10	2	0.11	7842100	840	8.56	9320	9340	9320	12110	6530	9320	9335.83	4.15	0	0	9386	9352	9326	9292	9266	9340	9280	38	2790	500	6890	10	1	7680000	717	-47.60	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.72	9300	20230922	0.32	9690	-3.72	20230320	9300	0.32	20230922	9690	-3.72	20230320	9300	0.32	20230922	0.00	N	442900	500	38 억		319077	N	N	0	N	00	N
129	20231006	090952	57	100.00	KOSDAQ		금융	N	N	N	N		N	9320	0	3	0.00	93200	10	0.10	9320	9320	9320	12110	6530	9320	9320.00	4.15	0	0	9386	9352	9326	9292	9266	9340	9280	38	2790	500	6890	10	1	7680000	716	-47.55	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.82	9300	20230922	0.22	9690	-3.82	20230320	9300	0.22	20230922	9690	-3.82	20230320	9300	0.22	20230922	0.00	N	442900	500	38 억		319077	N	N	0	N	00	N