KissMeData/448740/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	161318	57	100.00	KOSDAQ		금융	N	N	N	N		N	9450	-40	5	-0.42	23194100	2452	89.55	9490	9500	9450	12330	6650	9490	9459.26	0.44	0	12	9556	9522	9486	9452	9416	9540	9470	23	2840	500	7210	10	1	4664000	441	-210.00	1.49	12	0.05	-45.00	6358.00	10300	20230302	-8.25	9420	20231026	0.32	10300	-8.25	20230302	9420	0.32	20231026	10300	-8.25	20230302	9420	0.32	20231026	0.00	N	448740	500	23 억		20721	N	N	0	N	00	N
3	20231031	151331	57	100.00	KOSDAQ		금융	N	N	N	N		N	9460	-30	5	-0.32	18440750	1949	71.18	9490	9500	9450	12330	6650	9490	9461.65	0.44	0	12	9556	9522	9486	9452	9416	9540	9470	23	2840	500	7210	10	1	4664000	441	-210.22	1.49	12	0.04	-45.00	6358.00	10300	20230302	-8.16	9420	20231026	0.42	10300	-8.16	20230302	9420	0.42	20231026	10300	-8.16	20230302	9420	0.42	20231026	0.00	N	448740	500	23 억		20721	N	N	0	N	00	N
4	20231031	141340	57	100.00	KOSDAQ		금융	N	N	N	N		N	9450	-40	5	-0.42	17315050	1830	66.84	9490	9500	9450	12330	6650	9490	9461.78	0.44	0	12	9556	9522	9486	9452	9416	9540	9470	23	2840	500	7210	10	1	4664000	441	-210.00	1.49	12	0.04	-45.00	6358.00	10300	20230302	-8.25	9420	20231026	0.32	10300	-8.25	20230302	9420	0.32	20231026	10300	-8.25	20230302	9420	0.32	20231026	0.00	N	448740	500	23 억		20721	N	N	0	N	00	N
5	20231031	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	9470	-20	5	-0.21	7510010	793	28.96	9490	9500	9460	12330	6650	9490	9470.38	0.44	0	12	9556	9522	9486	9452	9416	9540	9470	23	2840	500	7210	10	1	4664000	442	-210.44	1.49	12	0.02	-45.00	6358.00	10300	20230302	-8.06	9420	20231026	0.53	10300	-8.06	20230302	9420	0.53	20231026	10300	-8.06	20230302	9420	0.53	20231026	0.00	N	448740	500	23 억		20721	N	N	0	N	00	N
6	20231031	121331	57	100.00	KOSDAQ		금융	N	N	N	N		N	9470	-20	5	-0.21	6989400	738	26.95	9490	9500	9460	12330	6650	9490	9470.73	0.44	0	12	9556	9522	9486	9452	9416	9540	9470	23	2840	500	7210	10	1	4664000	442	-210.44	1.49	12	0.02	-45.00	6358.00	10300	20230302	-8.06	9420	20231026	0.53	10300	-8.06	20230302	9420	0.53	20231026	10300	-8.06	20230302	9420	0.53	20231026	0.00	N	448740	500	23 억		20721	N	N	0	N	00	N
7	20231031	111402	57	100.00	KOSDAQ		금융	N	N	N	N		N	9470	-20	5	-0.21	5852940	618	22.57	9490	9500	9460	12330	6650	9490	9470.78	0.44	0	12	9556	9522	9486	9452	9416	9540	9470	23	2840	500	7210	10	1	4664000	442	-210.44	1.49	12	0.01	-45.00	6358.00	10300	20230302	-8.06	9420	20231026	0.53	10300	-8.06	20230302	9420	0.53	20231026	10300	-8.06	20230302	9420	0.53	20231026	0.00	N	448740	500	23 억		20721	N	N	0	N	00	N
8	20231031	101338	57	100.00	KOSDAQ		금융	N	N	N	N		N	9470	-20	5	-0.21	5312490	561	20.49	9490	9500	9460	12330	6650	9490	9469.68	0.44	0	12	9556	9522	9486	9452	9416	9540	9470	23	2840	500	7210	10	1	4664000	442	-210.44	1.49	12	0.01	-45.00	6358.00	10300	20230302	-8.06	9420	20231026	0.53	10300	-8.06	20230302	9420	0.53	20231026	10300	-8.06	20230302	9420	0.53	20231026	0.00	N	448740	500	23 억		20721	N	N	0	N	00	N
9	20231031	091341	57	100.00	KOSDAQ		금융	N	N	N	N		N	9490	0	3	0.00	9490	1	0.04	9490	9490	9490	12330	6650	9490	9490.00	0.44	0	0	9556	9522	9486	9452	9416	9540	9470	23	2840	500	7210	10	1	4664000	443	-210.89	1.49	12	0.00	-45.00	6358.00	10300	20230302	-7.86	9420	20231026	0.74	10300	-7.86	20230302	9420	0.74	20231026	10300	-7.86	20230302	9420	0.74	20231026	0.00	N	448740	500	23 억		20721	N	N	0	N	00	N
10	20231030	161312	57	100.00	KOSDAQ		금융	N	N	N	N		N	9490	0	3	0.00	25977100	2738	70.17	9450	9520	9450	12330	6650	9490	9487.61	0.44	0	0	9523	9506	9483	9466	9443	9495	9455	23	2840	500	7210	10	1	4664000	443	-210.89	1.49	12	0.06	-45.00	6358.00	10300	20230302	-7.86	9420	20231026	0.74	10300	-7.86	20230302	9420	0.74	20231026	10300	-7.86	20230302	9420	0.74	20231026	0.00	N	448740	500	23 억		20721	N	N	0	N	00	N
11	20231030	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	9490	0	3	0.00	24943650	2629	67.38	9450	9520	9450	12330	6650	9490	9487.89	0.44	0	0	9523	9506	9483	9466	9443	9495	9455	23	2840	500	7210	10	1	4664000	443	-210.89	1.49	12	0.06	-45.00	6358.00	10300	20230302	-7.86	9420	20231026	0.74	10300	-7.86	20230302	9420	0.74	20231026	10300	-7.86	20230302	9420	0.74	20231026	0.00	N	448740	500	23 억		20721	N	N	0	N	00	N
12	20231030	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	9490	0	3	0.00	24070800	2537	65.02	9450	9520	9450	12330	6650	9490	9487.90	0.44	0	0	9523	9506	9483	9466	9443	9495	9455	23	2840	500	7210	10	1	4664000	443	-210.89	1.49	12	0.05	-45.00	6358.00	10300	20230302	-7.86	9420	20231026	0.74	10300	-7.86	20230302	9420	0.74	20231026	10300	-7.86	20230302	9420	0.74	20231026	0.00	N	448740	500	23 억		20721	N	N	0	N	00	N
13	20231030	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	9490	0	3	0.00	21575030	2274	58.28	9450	9520	9450	12330	6650	9490	9487.70	0.44	0	0	9523	9506	9483	9466	9443	9495	9455	23	2840	500	7210	10	1	4664000	443	-210.89	1.49	12	0.05	-45.00	6358.00	10300	20230302	-7.86	9420	20231026	0.74	10300	-7.86	20230302	9420	0.74	20231026	10300	-7.86	20230302	9420	0.74	20231026	0.00	N	448740	500	23 억		20721	N	N	0	N	00	N
14	20231030	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	9480	-10	5	-0.11	19544660	2060	52.79	9450	9520	9450	12330	6650	9490	9487.70	0.44	0	0	9523	9506	9483	9466	9443	9495	9455	23	2840	500	7210	10	1	4664000	442	-210.67	1.49	12	0.04	-45.00	6358.00	10300	20230302	-7.96	9420	20231026	0.64	10300	-7.96	20230302	9420	0.64	20231026	10300	-7.96	20230302	9420	0.64	20231026	0.00	N	448740	500	23 억		20721	N	N	0	N	00	N
15	20231030	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	9480	-10	5	-0.11	10605010	1117	28.63	9450	9520	9450	12330	6650	9490	9494.19	0.44	0	0	9523	9506	9483	9466	9443	9495	9455	23	2840	500	7210	10	1	4664000	442	-210.67	1.49	12	0.02	-45.00	6358.00	10300	20230302	-7.96	9420	20231026	0.64	10300	-7.96	20230302	9420	0.64	20231026	10300	-7.96	20230302	9420	0.64	20231026	0.00	N	448740	500	23 억		20721	N	N	0	N	00	N
16	20231030	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	9480	-10	5	-0.11	7561900	796	20.40	9450	9520	9450	12330	6650	9490	9499.87	0.44	0	0	9523	9506	9483	9466	9443	9495	9455	23	2840	500	7210	10	1	4664000	442	-210.67	1.49	12	0.02	-45.00	6358.00	10300	20230302	-7.96	9420	20231026	0.64	10300	-7.96	20230302	9420	0.64	20231026	10300	-7.96	20230302	9420	0.64	20231026	0.00	N	448740	500	23 억		20721	N	N	0	N	00	N
17	20231030	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	9520	30	2	0.32	5057070	532	13.63	9450	9520	9450	12330	6650	9490	9505.77	0.44	0	0	9523	9506	9483	9466	9443	9495	9455	23	2840	500	7210	10	1	4664000	444	-211.56	1.50	12	0.01	-45.00	6358.00	10300	20230302	-7.57	9420	20231026	1.06	10300	-7.57	20230302	9420	1.06	20231026	10300	-7.57	20230302	9420	1.06	20231026	0.00	N	448740	500	23 억		20721	N	N	0	N	00	N
18	20231027	161126	57	100.00	KOSDAQ		금융	N	N	N	N		N	9490	-10	5	-0.11	36464440	3850	18.42	9500	9500	9460	12350	6650	9500	9471.28	0.44	0	0	9606	9552	9486	9432	9366	9520	9400	23	2850	500	7220	10	1	4664000	443	-210.89	1.49	12	0.08	-45.00	6358.00	10300	20230302	-7.86	9420	20231026	0.74	10300	-7.86	20230302	9420	0.74	20231026	10300	-7.86	20230302	9420	0.74	20231026	0.00	N	448740	500	23 억		20721	N	N	0	N	00	N
19	20231027	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	9460	-40	5	-0.42	35527160	3751	17.94	9500	9500	9460	12350	6650	9500	9471.38	0.44	0	0	9606	9552	9486	9432	9366	9520	9400	23	2850	500	7220	10	1	4664000	441	-210.22	1.49	12	0.08	-45.00	6358.00	10300	20230302	-8.16	9420	20231026	0.42	10300	-8.16	20230302	9420	0.42	20231026	10300	-8.16	20230302	9420	0.42	20231026	0.00	N	448740	500	23 억		20721	N	N	0	N	00	N
20	20231027	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	9460	-40	5	-0.42	30957280	3268	15.63	9500	9500	9460	12350	6650	9500	9472.85	0.44	0	0	9606	9552	9486	9432	9366	9520	9400	23	2850	500	7220	10	1	4664000	441	-210.22	1.49	12	0.07	-45.00	6358.00	10300	20230302	-8.16	9420	20231026	0.42	10300	-8.16	20230302	9420	0.42	20231026	10300	-8.16	20230302	9420	0.42	20231026	0.00	N	448740	500	23 억		20721	N	N	0	N	00	N
21	20231027	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9460	-40	5	-0.42	26671860	2815	13.47	9500	9500	9460	12350	6650	9500	9474.91	0.44	0	0	9606	9552	9486	9432	9366	9520	9400	23	2850	500	7220	10	1	4664000	441	-210.22	1.49	12	0.06	-45.00	6358.00	10300	20230302	-8.16	9420	20231026	0.42	10300	-8.16	20230302	9420	0.42	20231026	10300	-8.16	20230302	9420	0.42	20231026	0.00	N	448740	500	23 억		20721	N	N	0	N	00	N
22	20231027	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	9460	-40	5	-0.42	22499480	2374	11.36	9500	9500	9460	12350	6650	9500	9477.46	0.44	0	0	9606	9552	9486	9432	9366	9520	9400	23	2850	500	7220	10	1	4664000	441	-210.22	1.49	12	0.05	-45.00	6358.00	10300	20230302	-8.16	9420	20231026	0.42	10300	-8.16	20230302	9420	0.42	20231026	10300	-8.16	20230302	9420	0.42	20231026	0.00	N	448740	500	23 억		20721	N	N	0	N	00	N
23	20231027	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	9480	-20	5	-0.21	12984740	1369	6.55	9500	9500	9470	12350	6650	9500	9484.84	0.44	0	0	9606	9552	9486	9432	9366	9520	9400	23	2850	500	7220	10	1	4664000	442	-210.67	1.49	12	0.03	-45.00	6358.00	10300	20230302	-7.96	9420	20231026	0.64	10300	-7.96	20230302	9420	0.64	20231026	10300	-7.96	20230302	9420	0.64	20231026	0.00	N	448740	500	23 억		20721	N	N	0	N	00	N
24	20231027	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	9480	-20	5	-0.21	8043850	848	4.06	9500	9500	9470	12350	6650	9500	9485.67	0.44	0	0	9606	9552	9486	9432	9366	9520	9400	23	2850	500	7220	10	1	4664000	442	-210.67	1.49	12	0.02	-45.00	6358.00	10300	20230302	-7.96	9420	20231026	0.64	10300	-7.96	20230302	9420	0.64	20231026	10300	-7.96	20230302	9420	0.64	20231026	0.00	N	448740	500	23 억		20721	N	N	0	N	00	N
25	20231027	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	9480	-20	5	-0.21	777480	82	0.39	9500	9500	9480	12350	6650	9500	9481.46	0.44	0	0	9606	9552	9486	9432	9366	9520	9400	23	2850	500	7220	10	1	4664000	442	-210.67	1.49	12	0.00	-45.00	6358.00	10300	20230302	-7.96	9420	20231026	0.64	10300	-7.96	20230302	9420	0.64	20231026	10300	-7.96	20230302	9420	0.64	20231026	0.00	N	448740	500	23 억		20721	N	N	0	N	00	N
26	20231026	161214	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9500	-30	5	-0.31	198058690	20905	173.64	9510	9540	9420	12380	6680	9530	9474.22	0.44	0	909	9563	9546	9523	9506	9483	9535	9495	23	2850	500	7240	10	1	4664000	443	-211.11	1.49	12	0.45	-45.00	6358.00	10300	20230302	-7.77	9420	20231026	0.85	10300	-7.77	20230302	9420	0.85	20231026	10300	-7.77	20230302	9420	0.85	20231026	0.00	N	448740	500	23 억		20734	N	N	0	N	00	N
27	20231026	151211	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9480	-50	5	-0.52	197830950	20881	173.44	9510	9540	9420	12380	6680	9530	9474.21	0.44	0	909	9563	9546	9523	9506	9483	9535	9495	23	2850	500	7240	10	1	4664000	442	-210.67	1.49	12	0.45	-45.00	6358.00	10300	20230302	-7.96	9420	20231026	0.64	10300	-7.96	20230302	9420	0.64	20231026	10300	-7.96	20230302	9420	0.64	20231026	0.00	N	448740	500	23 억		20734	N	N	0	N	00	N
28	20231026	141214	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9470	-60	5	-0.63	114293990	12033	99.95	9510	9540	9470	12380	6680	9530	9498.38	0.44	0	921	9563	9546	9523	9506	9483	9535	9495	23	2850	500	7240	10	1	4664000	442	-210.44	1.49	12	0.26	-45.00	6358.00	10300	20230302	-8.06	9470	20231026	0.00	10300	-8.06	20230302	9470	0.00	20231026	10300	-8.06	20230302	9470	0.00	20231026	0.00	N	448740	500	23 억		20734	N	N	0	N	00	N
29	20231026	131211	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9500	-30	5	-0.31	65889950	6931	57.57	9510	9540	9500	12380	6680	9530	9506.56	0.44	0	-66	9563	9546	9523	9506	9483	9535	9495	23	2850	500	7240	10	1	4664000	443	-211.11	1.49	12	0.15	-45.00	6358.00	10300	20230302	-7.77	9500	20231026	0.00	10300	-7.77	20230302	9500	0.00	20231026	10300	-7.77	20230302	9500	0.00	20231026	0.00	N	448740	500	23 억		20734	N	N	0	N	00	N
30	20231026	121205	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9520	-10	5	-0.10	26837980	2821	23.43	9510	9540	9500	12380	6680	9530	9513.64	0.44	0	-52	9563	9546	9523	9506	9483	9535	9495	23	2850	500	7240	10	1	4664000	444	-211.56	1.50	12	0.06	-45.00	6358.00	10300	20230302	-7.57	9500	20231026	0.21	10300	-7.57	20230302	9500	0.21	20231026	10300	-7.57	20230302	9500	0.21	20231026	0.00	N	448740	500	23 억		20734	N	N	0	N	00	N
31	20231026	111221	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9510	-20	5	-0.21	23147450	2433	20.21	9510	9540	9500	12380	6680	9530	9513.95	0.44	0	-38	9563	9546	9523	9506	9483	9535	9495	23	2850	500	7240	10	1	4664000	444	-211.33	1.50	12	0.05	-45.00	6358.00	10300	20230302	-7.67	9500	20231026	0.11	10300	-7.67	20230302	9500	0.11	20231026	10300	-7.67	20230302	9500	0.11	20231026	0.00	N	448740	500	23 억		20734	N	N	0	N	00	N
32	20231026	101216	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9500	-30	5	-0.31	17923390	1884	15.65	9510	9530	9500	12380	6680	9530	9513.48	0.44	0	-24	9563	9546	9523	9506	9483	9535	9495	23	2850	500	7240	10	1	4664000	443	-211.11	1.49	12	0.04	-45.00	6358.00	10300	20230302	-7.77	9500	20231026	0.00	10300	-7.77	20230302	9500	0.00	20231026	10300	-7.77	20230302	9500	0.00	20231026	0.00	N	448740	500	23 억		20734	N	N	0	N	00	N
33	20231026	091213	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9500	-30	5	-0.31	4484560	472	3.92	9510	9530	9500	12380	6680	9530	9501.19	0.44	0	-2	9563	9546	9523	9506	9483	9535	9495	23	2850	500	7240	10	1	4664000	443	-211.11	1.49	12	0.01	-45.00	6358.00	10300	20230302	-7.77	9500	20231026	0.00	10300	-7.77	20230302	9500	0.00	20231026	10300	-7.77	20230302	9500	0.00	20231026	0.00	N	448740	500	23 억		20734	N	N	0	N	00	N
34	20231025	161215	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9530	-10	5	-0.10	114387130	12036	315.33	9540	9540	9500	12400	6680	9540	9503.75	0.44	0	13	9566	9552	9526	9512	9486	9560	9520	23	2860	500	7250	10	1	4664000	444	-211.78	1.50	12	0.26	-45.00	6358.00	10300	20230302	-7.48	9500	20231025	0.32	10300	-7.48	20230302	9500	0.32	20231025	10300	-7.48	20230302	9500	0.32	20231025	0.00	N	448740	500	23 억		20721	N	N	0	N	00	N
35	20231025	151213	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9520	-20	5	-0.21	113796550	11974	313.70	9540	9540	9500	12400	6680	9540	9503.64	0.44	0	13	9566	9552	9526	9512	9486	9560	9520	23	2860	500	7250	10	1	4664000	444	-211.56	1.50	12	0.26	-45.00	6358.00	10300	20230302	-7.57	9500	20231025	0.21	10300	-7.57	20230302	9500	0.21	20231025	10300	-7.57	20230302	9500	0.21	20231025	0.00	N	448740	500	23 억		20721	N	N	0	N	00	N
36	20231025	141208	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9520	-20	5	-0.21	113015910	11892	311.55	9540	9540	9500	12400	6680	9540	9503.52	0.44	0	13	9566	9552	9526	9512	9486	9560	9520	23	2860	500	7250	10	1	4664000	444	-211.56	1.50	12	0.25	-45.00	6358.00	10300	20230302	-7.57	9500	20231025	0.21	10300	-7.57	20230302	9500	0.21	20231025	10300	-7.57	20230302	9500	0.21	20231025	0.00	N	448740	500	23 억		20721	N	N	0	N	00	N
37	20231025	131209	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9520	-20	5	-0.21	109914680	11566	303.01	9540	9540	9500	12400	6680	9540	9503.26	0.44	0	13	9566	9552	9526	9512	9486	9560	9520	23	2860	500	7250	10	1	4664000	444	-211.56	1.50	12	0.25	-45.00	6358.00	10300	20230302	-7.57	9500	20231025	0.21	10300	-7.57	20230302	9500	0.21	20231025	10300	-7.57	20230302	9500	0.21	20231025	0.00	N	448740	500	23 억		20721	N	N	0	N	00	N
38	20231025	121213	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9510	-30	5	-0.31	109743360	11548	302.54	9540	9540	9500	12400	6680	9540	9503.24	0.44	0	13	9566	9552	9526	9512	9486	9560	9520	23	2860	500	7250	10	1	4664000	444	-211.33	1.50	12	0.25	-45.00	6358.00	10300	20230302	-7.67	9500	20231025	0.11	10300	-7.67	20230302	9500	0.11	20231025	10300	-7.67	20230302	9500	0.11	20231025	0.00	N	448740	500	23 억		20721	N	N	0	N	00	N
39	20231025	111213	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9510	-30	5	-0.31	107451390	11307	296.23	9540	9540	9500	12400	6680	9540	9503.09	0.44	0	13	9566	9552	9526	9512	9486	9560	9520	23	2860	500	7250	10	1	4664000	444	-211.33	1.50	12	0.24	-45.00	6358.00	10300	20230302	-7.67	9500	20231025	0.11	10300	-7.67	20230302	9500	0.11	20231025	10300	-7.67	20230302	9500	0.11	20231025	0.00	N	448740	500	23 억		20721	N	N	0	N	00	N
40	20231025	101214	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9540	0	3	0.00	30716520	3231	84.65	9540	9540	9500	12400	6680	9540	9506.82	0.44	0	0	9566	9552	9526	9512	9486	9560	9520	23	2860	500	7250	10	1	4664000	445	-212.00	1.50	12	0.07	-45.00	6358.00	10300	20230302	-7.38	9500	20231025	0.42	10300	-7.38	20230302	9500	0.42	20231025	10300	-7.38	20230302	9500	0.42	20231025	0.00	N	448740	500	23 억		20721	N	N	0	N	00	N
41	20231025	091209	57	100.00	KOSDAQ		금융	N	N	N	N		N	9530	-10	5	-0.10	47670	5	0.13	9540	9540	9530	12400	6680	9540	9534.00	0.44	0	0	9566	9552	9526	9512	9486	9560	9520	23	2860	500	7250	10	1	4664000	444	-211.78	1.50	12	0.00	-45.00	6358.00	10300	20230302	-7.48	9500	20231024	0.32	10300	-7.48	20230302	9500	0.32	20231024	10300	-7.48	20230302	9500	0.32	20231024	0.00	N	448740	500	23 억		20721	N	N	0	N	00	N
42	20231024	161140	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9540	0	3	0.00	36272690	3817	32.54	9500	9540	9500	12400	6680	9540	9502.93	0.44	0	0	9580	9560	9540	9520	9500	9570	9530	23	2860	500	7250	10	1	4664000	445	-212.00	1.50	12	0.08	-45.00	6358.00	10300	20230302	-7.38	9500	20231024	0.42	10300	-7.38	20230302	9500	0.42	20231024	10300	-7.38	20230302	9500	0.42	20231024	0.00	N	448740	500	23 억		20721	N	N	0	N	00	N
43	20231024	151201	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9540	0	3	0.00	36272690	3817	32.54	9500	9540	9500	12400	6680	9540	9502.93	0.44	0	0	9580	9560	9540	9520	9500	9570	9530	23	2860	500	7250	10	1	4664000	445	-212.00	1.50	12	0.08	-45.00	6358.00	10300	20230302	-7.38	9500	20231024	0.42	10300	-7.38	20230302	9500	0.42	20231024	10300	-7.38	20230302	9500	0.42	20231024	0.00	N	448740	500	23 억		20721	N	N	0	N	00	N
44	20231024	141144	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9530	-10	5	-0.10	35386890	3724	31.74	9500	9540	9500	12400	6680	9540	9502.39	0.44	0	0	9580	9560	9540	9520	9500	9570	9530	23	2860	500	7250	10	1	4664000	444	-211.78	1.50	12	0.08	-45.00	6358.00	10300	20230302	-7.48	9500	20231024	0.32	10300	-7.48	20230302	9500	0.32	20231024	10300	-7.48	20230302	9500	0.32	20231024	0.00	N	448740	500	23 억		20721	N	N	0	N	00	N
45	20231024	131147	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9520	-20	5	-0.21	32731850	3445	29.37	9500	9540	9500	12400	6680	9540	9501.26	0.44	0	0	9580	9560	9540	9520	9500	9570	9530	23	2860	500	7250	10	1	4664000	444	-211.56	1.50	12	0.07	-45.00	6358.00	10300	20230302	-7.57	9500	20231024	0.21	10300	-7.57	20230302	9500	0.21	20231024	10300	-7.57	20230302	9500	0.21	20231024	0.00	N	448740	500	23 억		20721	N	N	0	N	00	N
46	20231024	121200	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9540	0	3	0.00	32589030	3430	29.24	9500	9540	9500	12400	6680	9540	9501.17	0.44	0	0	9580	9560	9540	9520	9500	9570	9530	23	2860	500	7250	10	1	4664000	445	-212.00	1.50	12	0.07	-45.00	6358.00	10300	20230302	-7.38	9500	20231024	0.42	10300	-7.38	20230302	9500	0.42	20231024	10300	-7.38	20230302	9500	0.42	20231024	0.00	N	448740	500	23 억		20721	N	N	0	N	00	N
47	20231024	111155	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9520	-20	5	-0.21	31712270	3338	28.45	9500	9540	9500	12400	6680	9540	9500.38	0.44	0	0	9580	9560	9540	9520	9500	9570	9530	23	2860	500	7250	10	1	4664000	444	-211.56	1.50	12	0.07	-45.00	6358.00	10300	20230302	-7.57	9500	20231024	0.21	10300	-7.57	20230302	9500	0.21	20231024	10300	-7.57	20230302	9500	0.21	20231024	0.00	N	448740	500	23 억		20721	N	N	0	N	00	N
48	20231024	101145	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9520	-20	5	-0.21	31569340	3323	28.33	9500	9540	9500	12400	6680	9540	9500.25	0.44	0	0	9580	9560	9540	9520	9500	9570	9530	23	2860	500	7250	10	1	4664000	444	-211.56	1.50	12	0.07	-45.00	6358.00	10300	20230302	-7.57	9500	20231024	0.21	10300	-7.57	20230302	9500	0.21	20231024	10300	-7.57	20230302	9500	0.21	20231024	0.00	N	448740	500	23 억		20721	N	N	0	N	00	N
49	20231024	091153	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9510	-30	5	-0.31	31397830	3305	28.17	9500	9540	9500	12400	6680	9540	9500.10	0.44	0	0	9580	9560	9540	9520	9500	9570	9530	23	2860	500	7250	10	1	4664000	444	-211.33	1.50	12	0.07	-45.00	6358.00	10300	20230302	-7.67	9500	20231024	0.11	10300	-7.67	20230302	9500	0.11	20231024	10300	-7.67	20230302	9500	0.11	20231024	0.00	N	448740	500	23 억		20721	N	N	0	N	00	N
50	20231023	161135	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9540	0	3	0.00	111797120	11715	79.54	9530	9560	9520	12400	6680	9540	9543.07	0.44	0	219	9580	9560	9540	9520	9500	9550	9510	23	2860	500	7250	10	1	4664000	445	-212.00	1.50	12	0.25	-45.00	6358.00	10300	20230302	-7.38	9520	20231023	0.21	10300	-7.38	20230302	9520	0.21	20231023	10300	-7.38	20230302	9520	0.21	20231023	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
51	20231023	151141	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9520	-20	5	-0.21	111778040	11713	79.52	9530	9560	9520	12400	6680	9540	9543.08	0.44	0	219	9580	9560	9540	9520	9500	9550	9510	23	2860	500	7250	10	1	4664000	444	-211.56	1.50	12	0.25	-45.00	6358.00	10300	20230302	-7.57	9520	20231023	0.00	10300	-7.57	20230302	9520	0.00	20231023	10300	-7.57	20230302	9520	0.00	20231023	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
52	20231023	141138	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9530	-10	5	-0.10	111530520	11687	79.35	9530	9560	9520	12400	6680	9540	9543.13	0.44	0	219	9580	9560	9540	9520	9500	9550	9510	23	2860	500	7250	10	1	4664000	444	-211.78	1.50	12	0.25	-45.00	6358.00	10300	20230302	-7.48	9520	20231023	0.11	10300	-7.48	20230302	9520	0.11	20231023	10300	-7.48	20230302	9520	0.11	20231023	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
53	20231023	131146	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9530	-10	5	-0.10	106855040	11196	76.01	9530	9560	9520	12400	6680	9540	9544.04	0.44	0	219	9580	9560	9540	9520	9500	9550	9510	23	2860	500	7250	10	1	4664000	444	-211.78	1.50	12	0.24	-45.00	6358.00	10300	20230302	-7.48	9520	20231023	0.11	10300	-7.48	20230302	9520	0.11	20231023	10300	-7.48	20230302	9520	0.11	20231023	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
54	20231023	121134	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9530	-10	5	-0.10	106673970	11177	75.88	9530	9560	9520	12400	6680	9540	9544.06	0.44	0	219	9580	9560	9540	9520	9500	9550	9510	23	2860	500	7250	10	1	4664000	444	-211.78	1.50	12	0.24	-45.00	6358.00	10300	20230302	-7.48	9520	20231023	0.11	10300	-7.48	20230302	9520	0.11	20231023	10300	-7.48	20230302	9520	0.11	20231023	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
55	20231023	111132	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9520	-20	5	-0.21	101780550	10663	72.39	9530	9560	9520	12400	6680	9540	9545.21	0.44	0	219	9580	9560	9540	9520	9500	9550	9510	23	2860	500	7250	10	1	4664000	444	-211.56	1.50	12	0.23	-45.00	6358.00	10300	20230302	-7.57	9520	20231023	0.00	10300	-7.57	20230302	9520	0.00	20231023	10300	-7.57	20230302	9520	0.00	20231023	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
56	20231023	101125	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9560	20	2	0.21	101160660	10598	71.95	9530	9560	9520	12400	6680	9540	9545.26	0.44	0	219	9580	9560	9540	9520	9500	9550	9510	23	2860	500	7250	10	1	4664000	446	-212.44	1.50	12	0.23	-45.00	6358.00	10300	20230302	-7.18	9520	20231023	0.42	10300	-7.18	20230302	9520	0.42	20231023	10300	-7.18	20230302	9520	0.42	20231023	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
57	20231023	091147	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9520	-20	5	-0.21	2887560	303	2.06	9530	9530	9520	12400	6680	9540	9529.90	0.44	0	0	9580	9560	9540	9520	9500	9550	9510	23	2860	500	7250	10	1	4664000	444	-211.56	1.50	12	0.01	-45.00	6358.00	10300	20230302	-7.57	9520	20231023	0.00	10300	-7.57	20230302	9520	0.00	20231023	10300	-7.57	20230302	9520	0.00	20231023	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
58	20231020	161128	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9540	-30	5	-0.31	139877120	14677	364.83	9550	9560	9520	12440	6700	9570	9530.36	0.44	0	-14	9596	9582	9556	9542	9516	9590	9550	23	2870	500	7270	10	1	4664000	445	-212.00	1.50	12	0.31	-45.00	6358.00	10300	20230302	-7.38	9520	20231020	0.21	10300	-7.38	20230302	9520	0.21	20231020	10300	-7.38	20230302	9520	0.21	20231020	0.00	N	448740	500	23 억		20516	N	N	0	N	00	N
59	20231020	151126	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9530	-40	5	-0.42	139762640	14665	364.53	9550	9560	9520	12440	6700	9570	9530.35	0.44	0	-14	9596	9582	9556	9542	9516	9590	9550	23	2870	500	7270	10	1	4664000	444	-211.78	1.50	12	0.31	-45.00	6358.00	10300	20230302	-7.48	9520	20231020	0.11	10300	-7.48	20230302	9520	0.11	20231020	10300	-7.48	20230302	9520	0.11	20231020	0.00	N	448740	500	23 억		20516	N	N	0	N	00	N
60	20231020	141140	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9520	-50	5	-0.52	101413680	10641	264.50	9550	9560	9520	12440	6700	9570	9530.47	0.44	0	-14	9596	9582	9556	9542	9516	9590	9550	23	2870	500	7270	10	1	4664000	444	-211.56	1.50	12	0.23	-45.00	6358.00	10300	20230302	-7.57	9520	20231020	0.00	10300	-7.57	20230302	9520	0.00	20231020	10300	-7.57	20230302	9520	0.00	20231020	0.00	N	448740	500	23 억		20516	N	N	0	N	00	N
61	20231020	131109	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9530	-40	5	-0.42	82160040	8619	214.24	9550	9560	9520	12440	6700	9570	9532.43	0.44	0	-14	9596	9582	9556	9542	9516	9590	9550	23	2870	500	7270	10	1	4664000	444	-211.78	1.50	12	0.18	-45.00	6358.00	10300	20230302	-7.48	9520	20231020	0.11	10300	-7.48	20230302	9520	0.11	20231020	10300	-7.48	20230302	9520	0.11	20231020	0.00	N	448740	500	23 억		20516	N	N	0	N	00	N
62	20231020	121121	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9520	-50	5	-0.52	52578920	5515	137.09	9550	9560	9520	12440	6700	9570	9533.80	0.44	0	-14	9596	9582	9556	9542	9516	9590	9550	23	2870	500	7270	10	1	4664000	444	-211.56	1.50	12	0.12	-45.00	6358.00	10300	20230302	-7.57	9520	20231020	0.00	10300	-7.57	20230302	9520	0.00	20231020	10300	-7.57	20230302	9520	0.00	20231020	0.00	N	448740	500	23 억		20516	N	N	0	N	00	N
63	20231020	111132	57	100.00	KOSDAQ		금융	N	N	N	N		N	9540	-30	5	-0.31	45773930	4801	119.34	9550	9560	9530	12440	6700	9570	9534.25	0.44	0	-1	9596	9582	9556	9542	9516	9590	9550	23	2870	500	7270	10	1	4664000	445	-212.00	1.50	12	0.10	-45.00	6358.00	10300	20230302	-7.38	9520	20231011	0.21	10300	-7.38	20230302	9520	0.21	20231011	10300	-7.38	20230302	9520	0.21	20231011	0.00	N	448740	500	23 억		20516	N	N	0	N	00	N
64	20231020	101123	57	100.00	KOSDAQ		금융	N	N	N	N		N	9530	-40	5	-0.42	36949830	3876	96.35	9550	9560	9530	12440	6700	9570	9532.98	0.44	0	-1	9596	9582	9556	9542	9516	9590	9550	23	2870	500	7270	10	1	4664000	444	-211.78	1.50	12	0.08	-45.00	6358.00	10300	20230302	-7.48	9520	20231011	0.11	10300	-7.48	20230302	9520	0.11	20231011	10300	-7.48	20230302	9520	0.11	20231011	0.00	N	448740	500	23 억		20516	N	N	0	N	00	N
65	20231020	091119	57	100.00	KOSDAQ		금융	N	N	N	N		N	9530	-40	5	-0.42	6787770	712	17.70	9550	9550	9530	12440	6700	9570	9533.38	0.44	0	0	9596	9582	9556	9542	9516	9590	9550	23	2870	500	7270	10	1	4664000	444	-211.78	1.50	12	0.02	-45.00	6358.00	10300	20230302	-7.48	9520	20231011	0.11	10300	-7.48	20230302	9520	0.11	20231011	10300	-7.48	20230302	9520	0.11	20231011	0.00	N	448740	500	23 억		20516	N	N	0	N	00	N
66	20231019	161119	57	100.00	KOSDAQ		금융	N	N	N	N		N	9570	20	2	0.21	38382290	4023	53.43	9550	9570	9530	12410	6690	9550	9540.71	0.44	0	0	9590	9570	9560	9540	9530	9565	9535	23	2860	500	7250	10	1	4664000	446	-212.67	1.51	12	0.09	-45.00	6358.00	10300	20230302	-7.09	9520	20231011	0.53	10300	-7.09	20230302	9520	0.53	20231011	10300	-7.09	20230302	9520	0.53	20231011	0.00	N	448740	500	23 억		20516	N	N	0	N	00	N
67	20231019	151106	57	100.00	KOSDAQ		금융	N	N	N	N		N	9530	-20	5	-0.21	37568880	3938	52.30	9550	9570	9530	12410	6690	9550	9540.09	0.44	0	0	9590	9570	9560	9540	9530	9565	9535	23	2860	500	7250	10	1	4664000	444	-211.78	1.50	12	0.08	-45.00	6358.00	10300	20230302	-7.48	9520	20231011	0.11	10300	-7.48	20230302	9520	0.11	20231011	10300	-7.48	20230302	9520	0.11	20231011	0.00	N	448740	500	23 억		20516	N	N	0	N	00	N
68	20231019	141122	57	100.00	KOSDAQ		금융	N	N	N	N		N	9550	0	3	0.00	30313250	3177	42.20	9550	9570	9530	12410	6690	9550	9541.47	0.44	0	0	9590	9570	9560	9540	9530	9565	9535	23	2860	500	7250	10	1	4664000	445	-212.22	1.50	12	0.07	-45.00	6358.00	10300	20230302	-7.28	9520	20231011	0.32	10300	-7.28	20230302	9520	0.32	20231011	10300	-7.28	20230302	9520	0.32	20231011	0.00	N	448740	500	23 억		20516	N	N	0	N	00	N
69	20231019	131112	57	100.00	KOSDAQ		금융	N	N	N	N		N	9550	0	3	0.00	29281850	3069	40.76	9550	9570	9530	12410	6690	9550	9541.17	0.44	0	0	9590	9570	9560	9540	9530	9565	9535	23	2860	500	7250	10	1	4664000	445	-212.22	1.50	12	0.07	-45.00	6358.00	10300	20230302	-7.28	9520	20231011	0.32	10300	-7.28	20230302	9520	0.32	20231011	10300	-7.28	20230302	9520	0.32	20231011	0.00	N	448740	500	23 억		20516	N	N	0	N	00	N
70	20231019	121120	57	100.00	KOSDAQ		금융	N	N	N	N		N	9550	0	3	0.00	28354620	2972	39.47	9550	9570	9530	12410	6690	9550	9540.59	0.44	0	0	9590	9570	9560	9540	9530	9565	9535	23	2860	500	7250	10	1	4664000	445	-212.22	1.50	12	0.06	-45.00	6358.00	10300	20230302	-7.28	9520	20231011	0.32	10300	-7.28	20230302	9520	0.32	20231011	10300	-7.28	20230302	9520	0.32	20231011	0.00	N	448740	500	23 억		20516	N	N	0	N	00	N
71	20231019	111112	57	100.00	KOSDAQ		금융	N	N	N	N		N	9540	-10	5	-0.10	26475190	2775	36.86	9550	9570	9530	12410	6690	9550	9540.61	0.44	0	0	9590	9570	9560	9540	9530	9565	9535	23	2860	500	7250	10	1	4664000	445	-212.00	1.50	12	0.06	-45.00	6358.00	10300	20230302	-7.38	9520	20231011	0.21	10300	-7.38	20230302	9520	0.21	20231011	10300	-7.38	20230302	9520	0.21	20231011	0.00	N	448740	500	23 억		20516	N	N	0	N	00	N
72	20231019	101109	57	100.00	KOSDAQ		금융	N	N	N	N		N	9540	-10	5	-0.10	24966710	2617	34.76	9550	9560	9540	12410	6690	9550	9540.20	0.44	0	0	9590	9570	9560	9540	9530	9565	9535	23	2860	500	7250	10	1	4664000	445	-212.00	1.50	12	0.06	-45.00	6358.00	10300	20230302	-7.38	9520	20231011	0.21	10300	-7.38	20230302	9520	0.21	20231011	10300	-7.38	20230302	9520	0.21	20231011	0.00	N	448740	500	23 억		20516	N	N	0	N	00	N
73	20231019	091116	57	100.00	KOSDAQ		금융	N	N	N	N		N	9540	-10	5	-0.10	5981890	627	8.33	9550	9560	9540	12410	6690	9550	9540.49	0.44	0	0	9590	9570	9560	9540	9530	9565	9535	23	2860	500	7250	10	1	4664000	445	-212.00	1.50	12	0.01	-45.00	6358.00	10300	20230302	-7.38	9520	20231011	0.21	10300	-7.38	20230302	9520	0.21	20231011	10300	-7.38	20230302	9520	0.21	20231011	0.00	N	448740	500	23 억		20516	N	N	0	N	00	N
74	20231018	161121	57	100.00	KOSDAQ		금융	N	N	N	N		N	9550	-20	5	-0.21	71916040	7526	95.39	9560	9580	9550	12440	6700	9570	9555.68	0.44	0	0	9590	9580	9560	9550	9530	9585	9555	23	2870	500	7270	10	1	4664000	445	-212.22	1.50	12	0.16	-45.00	6358.00	10300	20230302	-7.28	9520	20231011	0.32	10300	-7.28	20230302	9520	0.32	20231011	10300	-7.28	20230302	9520	0.32	20231011	0.00	N	448740	500	23 억		20516	N	N	0	N	00	N
75	20231018	151112	57	100.00	KOSDAQ		금융	N	N	N	N		N	9550	-20	5	-0.21	66415220	6950	88.09	9560	9580	9550	12440	6700	9570	9556.15	0.44	0	0	9590	9580	9560	9550	9530	9585	9555	23	2870	500	7270	10	1	4664000	445	-212.22	1.50	12	0.15	-45.00	6358.00	10300	20230302	-7.28	9520	20231011	0.32	10300	-7.28	20230302	9520	0.32	20231011	10300	-7.28	20230302	9520	0.32	20231011	0.00	N	448740	500	23 억		20516	N	N	0	N	00	N
76	20231018	141056	57	100.00	KOSDAQ		금융	N	N	N	N		N	9550	-20	5	-0.21	49672550	5197	65.87	9560	9580	9550	12440	6700	9570	9557.93	0.44	0	0	9590	9580	9560	9550	9530	9585	9555	23	2870	500	7270	10	1	4664000	445	-212.22	1.50	12	0.11	-45.00	6358.00	10300	20230302	-7.28	9520	20231011	0.32	10300	-7.28	20230302	9520	0.32	20231011	10300	-7.28	20230302	9520	0.32	20231011	0.00	N	448740	500	23 억		20516	N	N	0	N	00	N
77	20231018	131052	57	100.00	KOSDAQ		금융	N	N	N	N		N	9550	-20	5	-0.21	45411200	4751	60.22	9560	9580	9550	12440	6700	9570	9558.24	0.44	0	0	9590	9580	9560	9550	9530	9585	9555	23	2870	500	7270	10	1	4664000	445	-212.22	1.50	12	0.10	-45.00	6358.00	10300	20230302	-7.28	9520	20231011	0.32	10300	-7.28	20230302	9520	0.32	20231011	10300	-7.28	20230302	9520	0.32	20231011	0.00	N	448740	500	23 억		20516	N	N	0	N	00	N
78	20231018	121113	57	100.00	KOSDAQ		금융	N	N	N	N		N	9550	-20	5	-0.21	41275860	4318	54.73	9560	9580	9550	12440	6700	9570	9559.02	0.44	0	0	9590	9580	9560	9550	9530	9585	9555	23	2870	500	7270	10	1	4664000	445	-212.22	1.50	12	0.09	-45.00	6358.00	10300	20230302	-7.28	9520	20231011	0.32	10300	-7.28	20230302	9520	0.32	20231011	10300	-7.28	20230302	9520	0.32	20231011	0.00	N	448740	500	23 억		20516	N	N	0	N	00	N
79	20231018	111104	57	100.00	KOSDAQ		금융	N	N	N	N		N	9560	-10	5	-0.10	36450730	3813	48.33	9560	9580	9550	12440	6700	9570	9559.59	0.44	0	0	9590	9580	9560	9550	9530	9585	9555	23	2870	500	7270	10	1	4664000	446	-212.44	1.50	12	0.08	-45.00	6358.00	10300	20230302	-7.18	9520	20231011	0.42	10300	-7.18	20230302	9520	0.42	20231011	10300	-7.18	20230302	9520	0.42	20231011	0.00	N	448740	500	23 억		20516	N	N	0	N	00	N
80	20231018	101116	57	100.00	KOSDAQ		금융	N	N	N	N		N	9550	-20	5	-0.21	16111050	1687	21.38	9560	9570	9550	12440	6700	9570	9550.12	0.44	0	0	9590	9580	9560	9550	9530	9585	9555	23	2870	500	7270	10	1	4664000	445	-212.22	1.50	12	0.04	-45.00	6358.00	10300	20230302	-7.28	9520	20231011	0.32	10300	-7.28	20230302	9520	0.32	20231011	10300	-7.28	20230302	9520	0.32	20231011	0.00	N	448740	500	23 억		20516	N	N	0	N	00	N
81	20231018	091056	57	100.00	KOSDAQ		금융	N	N	N	N		N	9550	-20	5	-0.21	1193760	125	1.58	9560	9560	9550	12440	6700	9570	9550.08	0.44	0	0	9590	9580	9560	9550	9530	9585	9555	23	2870	500	7270	10	1	4664000	445	-212.22	1.50	12	0.00	-45.00	6358.00	10300	20230302	-7.28	9520	20231011	0.32	10300	-7.28	20230302	9520	0.32	20231011	10300	-7.28	20230302	9520	0.32	20231011	0.00	N	448740	500	23 억		20516	N	N	0	N	00	N
82	20231017	161101	57	100.00	KOSDAQ		금융	N	N	N	N		N	9570	0	3	0.00	75378820	7890	69.22	9540	9570	9540	12440	6700	9570	9553.72	0.44	0	-3000	9610	9590	9560	9540	9510	9600	9550	23	2870	500	7270	10	1	4664000	446	-212.67	1.51	12	0.17	-45.00	6358.00	10300	20230302	-7.09	9520	20231011	0.53	10300	-7.09	20230302	9520	0.53	20231011	10300	-7.09	20230302	9520	0.53	20231011	0.00	N	448740	500	23 억		20516	N	N	0	N	00	N
83	20231017	151109	57	100.00	KOSDAQ		금융	N	N	N	N		N	9560	-10	5	-0.10	73485700	7692	67.48	9540	9570	9540	12440	6700	9570	9553.52	0.44	0	-2910	9610	9590	9560	9540	9510	9600	9550	23	2870	500	7270	10	1	4664000	446	-212.44	1.50	12	0.16	-45.00	6358.00	10300	20230302	-7.18	9520	20231011	0.42	10300	-7.18	20230302	9520	0.42	20231011	10300	-7.18	20230302	9520	0.42	20231011	0.00	N	448740	500	23 억		20516	N	N	0	N	00	N
84	20231017	141110	57	100.00	KOSDAQ		금융	N	N	N	N		N	9560	-10	5	-0.10	59623700	6242	54.76	9540	9570	9540	12440	6700	9570	9552.02	0.44	0	-2130	9610	9590	9560	9540	9510	9600	9550	23	2870	500	7270	10	1	4664000	446	-212.44	1.50	12	0.13	-45.00	6358.00	10300	20230302	-7.18	9520	20231011	0.42	10300	-7.18	20230302	9520	0.42	20231011	10300	-7.18	20230302	9520	0.42	20231011	0.00	N	448740	500	23 억		20516	N	N	0	N	00	N
85	20231017	131102	57	100.00	KOSDAQ		금융	N	N	N	N		N	9550	-20	5	-0.21	41071400	4301	37.73	9540	9560	9540	12440	6700	9570	9549.27	0.44	0	-1367	9610	9590	9560	9540	9510	9600	9550	23	2870	500	7270	10	1	4664000	445	-212.22	1.50	12	0.09	-45.00	6358.00	10300	20230302	-7.28	9520	20231011	0.32	10300	-7.28	20230302	9520	0.32	20231011	10300	-7.28	20230302	9520	0.32	20231011	0.00	N	448740	500	23 억		20516	N	N	0	N	00	N
86	20231017	121107	57	100.00	KOSDAQ		금융	N	N	N	N		N	9550	-20	5	-0.21	27710140	2902	25.46	9540	9560	9540	12440	6700	9570	9548.64	0.44	0	-600	9610	9590	9560	9540	9510	9600	9550	23	2870	500	7270	10	1	4664000	445	-212.22	1.50	12	0.06	-45.00	6358.00	10300	20230302	-7.28	9520	20231011	0.32	10300	-7.28	20230302	9520	0.32	20231011	10300	-7.28	20230302	9520	0.32	20231011	0.00	N	448740	500	23 억		20516	N	N	0	N	00	N
87	20231017	111056	57	100.00	KOSDAQ		금융	N	N	N	N		N	9550	-20	5	-0.21	14835080	1554	13.63	9540	9560	9540	12440	6700	9570	9546.38	0.44	0	0	9610	9590	9560	9540	9510	9600	9550	23	2870	500	7270	10	1	4664000	445	-212.22	1.50	12	0.03	-45.00	6358.00	10300	20230302	-7.28	9520	20231011	0.32	10300	-7.28	20230302	9520	0.32	20231011	10300	-7.28	20230302	9520	0.32	20231011	0.00	N	448740	500	23 억		20516	N	N	0	N	00	N
88	20231017	101047	57	100.00	KOSDAQ		금융	N	N	N	N		N	9540	-30	5	-0.31	4865510	510	4.47	9540	9560	9540	12440	6700	9570	9540.22	0.44	0	0	9610	9590	9560	9540	9510	9600	9550	23	2870	500	7270	10	1	4664000	445	-212.00	1.50	12	0.01	-45.00	6358.00	10300	20230302	-7.38	9520	20231011	0.21	10300	-7.38	20230302	9520	0.21	20231011	10300	-7.38	20230302	9520	0.21	20231011	0.00	N	448740	500	23 억		20516	N	N	0	N	00	N
89	20231017	091102	57	100.00	KOSDAQ		금융	N	N	N	N		N	9540	-30	5	-0.31	57260	6	0.05	9540	9560	9540	12440	6700	9570	9543.33	0.44	0	0	9610	9590	9560	9540	9510	9600	9550	23	2870	500	7270	10	1	4664000	445	-212.00	1.50	12	0.00	-45.00	6358.00	10300	20230302	-7.38	9520	20231011	0.21	10300	-7.38	20230302	9520	0.21	20231011	10300	-7.38	20230302	9520	0.21	20231011	0.00	N	448740	500	23 억		20516	N	N	0	N	00	N
90	20231016	161057	57	100.00	KOSDAQ		금융	N	N	N	N		N	9570	30	2	0.31	108826240	11378	217.68	9540	9580	9530	12400	6680	9540	9564.62	0.44	0	14	9573	9556	9543	9526	9513	9565	9535	23	2860	500	7250	10	1	4664000	446	-212.67	1.51	12	0.24	-45.00	6358.00	10300	20230302	-7.09	9520	20231011	0.53	10300	-7.09	20230302	9520	0.53	20231011	10300	-7.09	20230302	9520	0.53	20231011	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
91	20231016	151058	57	100.00	KOSDAQ		금융	N	N	N	N		N	9580	40	2	0.42	108481720	11342	216.99	9540	9580	9530	12400	6680	9540	9564.60	0.44	0	14	9573	9556	9543	9526	9513	9565	9535	23	2860	500	7250	10	1	4664000	447	-212.89	1.51	12	0.24	-45.00	6358.00	10300	20230302	-6.99	9520	20231011	0.63	10300	-6.99	20230302	9520	0.63	20231011	10300	-6.99	20230302	9520	0.63	20231011	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
92	20231016	141059	57	100.00	KOSDAQ		금융	N	N	N	N		N	9570	30	2	0.31	31978950	3347	64.03	9540	9570	9530	12400	6680	9540	9554.51	0.44	0	0	9573	9556	9543	9526	9513	9565	9535	23	2860	500	7250	10	1	4664000	446	-212.67	1.51	12	0.07	-45.00	6358.00	10300	20230302	-7.09	9520	20231011	0.53	10300	-7.09	20230302	9520	0.53	20231011	10300	-7.09	20230302	9520	0.53	20231011	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
93	20231016	131052	57	100.00	KOSDAQ		금융	N	N	N	N		N	9540	0	3	0.00	11505730	1206	23.07	9540	9560	9530	12400	6680	9540	9540.41	0.44	0	0	9573	9556	9543	9526	9513	9565	9535	23	2860	500	7250	10	1	4664000	445	-212.00	1.50	12	0.03	-45.00	6358.00	10300	20230302	-7.38	9520	20231011	0.21	10300	-7.38	20230302	9520	0.21	20231011	10300	-7.38	20230302	9520	0.21	20231011	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
94	20231016	121053	57	100.00	KOSDAQ		금융	N	N	N	N		N	9540	0	3	0.00	2557540	268	5.13	9540	9560	9540	12400	6680	9540	9543.06	0.44	0	0	9573	9556	9543	9526	9513	9565	9535	23	2860	500	7250	10	1	4664000	445	-212.00	1.50	12	0.01	-45.00	6358.00	10300	20230302	-7.38	9520	20231011	0.21	10300	-7.38	20230302	9520	0.21	20231011	10300	-7.38	20230302	9520	0.21	20231011	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
95	20231016	111047	57	100.00	KOSDAQ		금융	N	N	N	N		N	9550	10	2	0.10	1737100	182	3.48	9540	9560	9540	12400	6680	9540	9544.51	0.44	0	0	9573	9556	9543	9526	9513	9565	9535	23	2860	500	7250	10	1	4664000	445	-212.22	1.50	12	0.00	-45.00	6358.00	10300	20230302	-7.28	9520	20231011	0.32	10300	-7.28	20230302	9520	0.32	20231011	10300	-7.28	20230302	9520	0.32	20231011	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
96	20231016	101039	57	100.00	KOSDAQ		금융	N	N	N	N		N	9540	0	3	0.00	1269620	133	2.54	9540	9560	9540	12400	6680	9540	9546.02	0.44	0	0	9573	9556	9543	9526	9513	9565	9535	23	2860	500	7250	10	1	4664000	445	-212.00	1.50	12	0.00	-45.00	6358.00	10300	20230302	-7.38	9520	20231011	0.21	10300	-7.38	20230302	9520	0.21	20231011	10300	-7.38	20230302	9520	0.21	20231011	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
97	20231016	091042	57	100.00	KOSDAQ		금융	N	N	N	N		N	9560	20	2	0.21	66800	7	0.13	9540	9560	9540	12400	6680	9540	9542.86	0.44	0	0	9573	9556	9543	9526	9513	9565	9535	23	2860	500	7250	10	1	4664000	446	-212.44	1.50	12	0.00	-45.00	6358.00	10300	20230302	-7.18	9520	20231011	0.42	10300	-7.18	20230302	9520	0.42	20231011	10300	-7.18	20230302	9520	0.42	20231011	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
98	20231012	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	9540	0	3	0.00	80280630	8408	290.43	9540	9570	9530	12400	6680	9540	9548.12	0.44	0	0	9580	9560	9540	9520	9500	9570	9530	23	2860	500	7250	10	1	4664000	445	-212.00	1.50	12	0.18	-45.00	6358.00	10300	20230302	-7.38	9520	20231011	0.21	10300	-7.38	20230302	9520	0.21	20231011	10300	-7.38	20230302	9520	0.21	20231011	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
99	20231012	151050	57	100.00	KOSDAQ		금융	N	N	N	N		N	9540	0	3	0.00	68002650	7121	245.98	9540	9570	9530	12400	6680	9540	9549.59	0.44	0	0	9580	9560	9540	9520	9500	9570	9530	23	2860	500	7250	10	1	4664000	445	-212.00	1.50	12	0.15	-45.00	6358.00	10300	20230302	-7.38	9520	20231011	0.21	10300	-7.38	20230302	9520	0.21	20231011	10300	-7.38	20230302	9520	0.21	20231011	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
100	20231012	141053	57	100.00	KOSDAQ		금융	N	N	N	N		N	9550	10	2	0.10	14501770	1519	52.47	9540	9560	9530	12400	6680	9540	9546.92	0.44	0	0	9580	9560	9540	9520	9500	9570	9530	23	2860	500	7250	10	1	4664000	445	-212.22	1.50	12	0.03	-45.00	6358.00	10300	20230302	-7.28	9520	20231011	0.32	10300	-7.28	20230302	9520	0.32	20231011	10300	-7.28	20230302	9520	0.32	20231011	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
101	20231012	131053	57	100.00	KOSDAQ		금융	N	N	N	N		N	9560	20	2	0.21	13709040	1436	49.60	9540	9560	9530	12400	6680	9540	9546.69	0.44	0	0	9580	9560	9540	9520	9500	9570	9530	23	2860	500	7250	10	1	4664000	446	-212.44	1.50	12	0.03	-45.00	6358.00	10300	20230302	-7.18	9520	20231011	0.42	10300	-7.18	20230302	9520	0.42	20231011	10300	-7.18	20230302	9520	0.42	20231011	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
102	20231012	121104	57	100.00	KOSDAQ		금융	N	N	N	N		N	9540	0	3	0.00	13451170	1409	48.67	9540	9560	9530	12400	6680	9540	9546.61	0.44	0	0	9580	9560	9540	9520	9500	9570	9530	23	2860	500	7250	10	1	4664000	445	-212.00	1.50	12	0.03	-45.00	6358.00	10300	20230302	-7.38	9520	20231011	0.21	10300	-7.38	20230302	9520	0.21	20231011	10300	-7.38	20230302	9520	0.21	20231011	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
103	20231012	111102	57	100.00	KOSDAQ		금융	N	N	N	N		N	9550	10	2	0.10	7690330	806	27.84	9540	9560	9530	12400	6680	9540	9541.35	0.44	0	0	9580	9560	9540	9520	9500	9570	9530	23	2860	500	7250	10	1	4664000	445	-212.22	1.50	12	0.02	-45.00	6358.00	10300	20230302	-7.28	9520	20231011	0.32	10300	-7.28	20230302	9520	0.32	20231011	10300	-7.28	20230302	9520	0.32	20231011	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
104	20231012	101053	57	100.00	KOSDAQ		금융	N	N	N	N		N	9540	0	3	0.00	6983730	732	25.28	9540	9560	9530	12400	6680	9540	9540.61	0.44	0	0	9580	9560	9540	9520	9500	9570	9530	23	2860	500	7250	10	1	4664000	445	-212.00	1.50	12	0.02	-45.00	6358.00	10300	20230302	-7.38	9520	20231011	0.21	10300	-7.38	20230302	9520	0.21	20231011	10300	-7.38	20230302	9520	0.21	20231011	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
105	20231012	091101	57	100.00	KOSDAQ		금융	N	N	N	N		N	9540	0	3	0.00	0	0	0.00	0	0	0	12400	6680	9540	0.00	0.44	0	0	9580	9560	9540	9520	9500	9570	9530	23	2860	500	7250	10	1	4664000	445	-212.00	1.50	12	0.00	-45.00	6358.00	10300	20230302	-7.38	9520	20231011	0.21	10300	-7.38	20230302	9520	0.21	20231011	10300	-7.38	20230302	9520	0.21	20231011	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
106	20231011	161048	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9540	-10	5	-0.10	27603230	2895	25.22	9530	9560	9520	12410	6690	9550	9534.79	0.44	0	0	9616	9582	9556	9522	9496	9600	9540	23	2860	500	7250	10	1	4664000	445	-212.00	1.50	12	0.06	-45.00	6358.00	10300	20230302	-7.38	9520	20231011	0.21	10300	-7.38	20230302	9520	0.21	20231011	10300	-7.38	20230302	9520	0.21	20231011	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
107	20231011	151055	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9540	-10	5	-0.10	27269310	2860	24.92	9530	9560	9520	12410	6690	9550	9534.72	0.44	0	0	9616	9582	9556	9522	9496	9600	9540	23	2860	500	7250	10	1	4664000	445	-212.00	1.50	12	0.06	-45.00	6358.00	10300	20230302	-7.38	9520	20231011	0.21	10300	-7.38	20230302	9520	0.21	20231011	10300	-7.38	20230302	9520	0.21	20231011	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
108	20231011	141057	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9550	0	3	0.00	26019640	2729	23.78	9530	9560	9520	12410	6690	9550	9534.50	0.44	0	0	9616	9582	9556	9522	9496	9600	9540	23	2860	500	7250	10	1	4664000	445	-212.22	1.50	12	0.06	-45.00	6358.00	10300	20230302	-7.28	9520	20231011	0.32	10300	-7.28	20230302	9520	0.32	20231011	10300	-7.28	20230302	9520	0.32	20231011	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
109	20231011	131045	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9540	-10	5	-0.10	25532650	2678	23.33	9530	9560	9520	12410	6690	9550	9534.22	0.44	0	0	9616	9582	9556	9522	9496	9600	9540	23	2860	500	7250	10	1	4664000	445	-212.00	1.50	12	0.06	-45.00	6358.00	10300	20230302	-7.38	9520	20231011	0.21	10300	-7.38	20230302	9520	0.21	20231011	10300	-7.38	20230302	9520	0.21	20231011	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
110	20231011	121106	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9520	-30	5	-0.31	24236880	2542	22.15	9530	9560	9520	12410	6690	9550	9534.57	0.44	0	0	9616	9582	9556	9522	9496	9600	9540	23	2860	500	7250	10	1	4664000	444	-211.56	1.50	12	0.05	-45.00	6358.00	10300	20230302	-7.57	9520	20231011	0.00	10300	-7.57	20230302	9520	0.00	20231011	10300	-7.57	20230302	9520	0.00	20231011	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
111	20231011	111100	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9550	0	3	0.00	6539670	685	5.97	9530	9560	9530	12410	6690	9550	9546.96	0.44	0	0	9616	9582	9556	9522	9496	9600	9540	23	2860	500	7250	10	1	4664000	445	-212.22	1.50	12	0.01	-45.00	6358.00	10300	20230302	-7.28	9530	20231011	0.21	10300	-7.28	20230302	9530	0.21	20231011	10300	-7.28	20230302	9530	0.21	20231011	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
112	20231011	101052	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9530	-20	5	-0.21	5710080	598	5.21	9530	9560	9530	12410	6690	9550	9548.63	0.44	0	0	9616	9582	9556	9522	9496	9600	9540	23	2860	500	7250	10	1	4664000	444	-211.78	1.50	12	0.01	-45.00	6358.00	10300	20230302	-7.48	9530	20231011	0.00	10300	-7.48	20230302	9530	0.00	20231011	10300	-7.48	20230302	9530	0.00	20231011	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
113	20231011	091054	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9550	0	3	0.00	3170360	332	2.89	9530	9560	9530	12410	6690	9550	9549.28	0.44	0	0	9616	9582	9556	9522	9496	9600	9540	23	2860	500	7250	10	1	4664000	445	-212.22	1.50	12	0.01	-45.00	6358.00	10300	20230302	-7.28	9530	20231011	0.21	10300	-7.28	20230302	9530	0.21	20231011	10300	-7.28	20230302	9530	0.21	20231011	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
114	20231010	161659	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9550	0	3	0.00	109696720	11476	121.59	9540	9590	9530	12410	6690	9550	9558.79	0.44	0	-6163	9630	9590	9560	9520	9490	9610	9540	23	2860	500	7250	10	1	4664000	445	-212.22	1.50	12	0.25	-45.00	6358.00	10300	20230302	-7.28	9530	20231010	0.21	10300	-7.28	20230302	9530	0.21	20231010	10300	-7.28	20230302	9530	0.21	20231010	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
115	20231010	151040	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9540	-10	5	-0.10	108942930	11397	120.76	9540	9590	9530	12410	6690	9550	9558.91	0.44	0	-6163	9630	9590	9560	9520	9490	9610	9540	23	2860	500	7250	10	1	4664000	445	-212.00	1.50	12	0.24	-45.00	6358.00	10300	20230302	-7.38	9530	20231010	0.10	10300	-7.38	20230302	9530	0.10	20231010	10300	-7.38	20230302	9530	0.10	20231010	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
116	20231010	141046	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9540	-10	5	-0.10	93487200	9779	103.61	9540	9590	9530	12410	6690	9550	9560.00	0.44	0	-5169	9630	9590	9560	9520	9490	9610	9540	23	2860	500	7250	10	1	4664000	445	-212.00	1.50	12	0.21	-45.00	6358.00	10300	20230302	-7.38	9530	20231010	0.10	10300	-7.38	20230302	9530	0.10	20231010	10300	-7.38	20230302	9530	0.10	20231010	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
117	20231010	131039	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9550	0	3	0.00	53862750	5634	59.69	9540	9590	9530	12410	6690	9550	9560.30	0.44	0	-1174	9630	9590	9560	9520	9490	9610	9540	23	2860	500	7250	10	1	4664000	445	-212.22	1.50	12	0.12	-45.00	6358.00	10300	20230302	-7.28	9530	20231010	0.21	10300	-7.28	20230302	9530	0.21	20231010	10300	-7.28	20230302	9530	0.21	20231010	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
118	20231010	121036	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9550	0	3	0.00	53203700	5565	58.96	9540	9590	9530	12410	6690	9550	9560.41	0.44	0	-1170	9630	9590	9560	9520	9490	9610	9540	23	2860	500	7250	10	1	4664000	445	-212.22	1.50	12	0.12	-45.00	6358.00	10300	20230302	-7.28	9530	20231010	0.21	10300	-7.28	20230302	9530	0.21	20231010	10300	-7.28	20230302	9530	0.21	20231010	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
119	20231010	111017	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9550	0	3	0.00	44169390	4619	48.94	9540	9590	9530	12410	6690	9550	9562.54	0.44	0	-1170	9630	9590	9560	9520	9490	9610	9540	23	2860	500	7250	10	1	4664000	445	-212.22	1.50	12	0.10	-45.00	6358.00	10300	20230302	-7.28	9530	20231010	0.21	10300	-7.28	20230302	9530	0.21	20231010	10300	-7.28	20230302	9530	0.21	20231010	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
120	20231010	101028	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9550	0	3	0.00	32133870	3360	35.60	9540	9580	9530	12410	6690	9550	9563.65	0.44	0	0	9630	9590	9560	9520	9490	9610	9540	23	2860	500	7250	10	1	4664000	445	-212.22	1.50	12	0.07	-45.00	6358.00	10300	20230302	-7.28	9530	20231010	0.21	10300	-7.28	20230302	9530	0.21	20231010	10300	-7.28	20230302	9530	0.21	20231010	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
121	20231010	091022	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9530	-20	5	-0.21	391070	41	0.43	9540	9540	9530	12410	6690	9550	9538.29	0.44	0	0	9630	9590	9560	9520	9490	9610	9540	23	2860	500	7250	10	1	4664000	444	-211.78	1.50	12	0.00	-45.00	6358.00	10300	20230302	-7.48	9530	20231010	0.00	10300	-7.48	20230302	9530	0.00	20231010	10300	-7.48	20230302	9530	0.00	20231010	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
122	20231006	161031	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9550	-10	5	-0.10	90378800	9438	106.18	9530	9600	9530	12420	6700	9560	9576.05	0.44	0	0	9593	9576	9553	9536	9513	9580	9540	23	2860	500	7260	10	1	4664000	445	-212.22	1.50	12	0.20	-45.00	6358.00	10300	20230302	-7.28	9530	20231006	0.21	10300	-7.28	20230302	9530	0.21	20231006	10300	-7.28	20230302	9530	0.21	20231006	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
123	20231006	151015	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9560	0	3	0.00	88640580	9256	104.13	9530	9600	9530	12420	6700	9560	9576.55	0.44	0	0	9593	9576	9553	9536	9513	9580	9540	23	2860	500	7260	10	1	4664000	446	-212.44	1.50	12	0.20	-45.00	6358.00	10300	20230302	-7.18	9530	20231006	0.31	10300	-7.18	20230302	9530	0.31	20231006	10300	-7.18	20230302	9530	0.31	20231006	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
124	20231006	141018	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9550	-10	5	-0.10	88048390	9194	103.43	9530	9600	9530	12420	6700	9560	9576.72	0.44	0	0	9593	9576	9553	9536	9513	9580	9540	23	2860	500	7260	10	1	4664000	445	-212.22	1.50	12	0.20	-45.00	6358.00	10300	20230302	-7.28	9530	20231006	0.21	10300	-7.28	20230302	9530	0.21	20231006	10300	-7.28	20230302	9530	0.21	20231006	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
125	20231006	131006	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9550	-10	5	-0.10	85865930	8966	100.87	9530	9600	9530	12420	6700	9560	9576.84	0.44	0	0	9593	9576	9553	9536	9513	9580	9540	23	2860	500	7260	10	1	4664000	445	-212.22	1.50	12	0.19	-45.00	6358.00	10300	20230302	-7.28	9530	20231006	0.21	10300	-7.28	20230302	9530	0.21	20231006	10300	-7.28	20230302	9530	0.21	20231006	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
126	20231006	121006	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9550	-10	5	-0.10	84929710	8868	99.76	9530	9600	9530	12420	6700	9560	9577.10	0.44	0	0	9593	9576	9553	9536	9513	9580	9540	23	2860	500	7260	10	1	4664000	445	-212.22	1.50	12	0.19	-45.00	6358.00	10300	20230302	-7.28	9530	20231006	0.21	10300	-7.28	20230302	9530	0.21	20231006	10300	-7.28	20230302	9530	0.21	20231006	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
127	20231006	110957	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9540	-20	5	-0.21	82848430	8650	97.31	9530	9600	9530	12420	6700	9560	9577.85	0.44	0	0	9593	9576	9553	9536	9513	9580	9540	23	2860	500	7260	10	1	4664000	445	-212.00	1.50	12	0.19	-45.00	6358.00	10300	20230302	-7.38	9530	20231006	0.10	10300	-7.38	20230302	9530	0.10	20231006	10300	-7.38	20230302	9530	0.10	20231006	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
128	20231006	101003	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9550	-10	5	-0.10	80869740	8443	94.98	9530	9600	9530	12420	6700	9560	9578.32	0.44	0	0	9593	9576	9553	9536	9513	9580	9540	23	2860	500	7260	10	1	4664000	445	-212.22	1.50	12	0.18	-45.00	6358.00	10300	20230302	-7.28	9530	20231006	0.21	10300	-7.28	20230302	9530	0.21	20231006	10300	-7.28	20230302	9530	0.21	20231006	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
129	20231006	090956	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9530	-30	5	-0.31	11989970	1258	14.15	9530	9540	9530	12420	6700	9560	9530.98	0.44	0	0	9593	9576	9553	9536	9513	9580	9540	23	2860	500	7260	10	1	4664000	444	-211.78	1.50	12	0.03	-45.00	6358.00	10300	20230302	-7.48	9530	20231006	0.00	10300	-7.48	20230302	9530	0.00	20231006	10300	-7.48	20230302	9530	0.00	20231006	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N