KissMeData/439250/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

2024-11-17 15:27:48 +09:00

53 KiB

Raw Blame History

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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	161310	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9620	-20	5	-0.21	64273790	6684	121.55	9660	9660	9610	12530	6750	9640	9616.07	0.10	10	9686	9662	9636	9612	9586	9675	9625	18	2890	500	6160	10	1	3502000	337	85.13	1.03	12	0.19	113.00	9331.00	16450	20221027	-41.52	9610	20231031	0.10	10900	-11.74	20230109	9610	0.10	20231031	13300	-27.67	20221031	9610	0.10	20231031	0.00	N	439250	500	17 억	3646	N	N	N	N
3	20231031	151322	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9620	-20	5	-0.21	64033290	6659	121.09	9660	9660	9610	12530	6750	9640	9616.05	0.10	10	9686	9662	9636	9612	9586	9675	9625	18	2890	500	6160	10	1	3502000	337	85.13	1.03	12	0.19	113.00	9331.00	16450	20221027	-41.52	9610	20231031	0.10	10900	-11.74	20230109	9610	0.10	20231031	13300	-27.67	20221031	9610	0.10	20231031	0.00	N	439250	500	17 억	3646	N	N	N	N
4	20231031	141332	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9620	-20	5	-0.21	49570170	5154	93.73	9660	9660	9610	12530	6750	9640	9617.81	0.10	10	9686	9662	9636	9612	9586	9675	9625	18	2890	500	6160	10	1	3502000	337	85.13	1.03	12	0.15	113.00	9331.00	16450	20221027	-41.52	9610	20231031	0.10	10900	-11.74	20230109	9610	0.10	20231031	13300	-27.67	20221031	9610	0.10	20231031	0.00	N	439250	500	17 억	3646	N	N	N	N
5	20231031	131320	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9610	-30	5	-0.31	48992970	5094	92.64	9660	9660	9610	12530	6750	9640	9617.78	0.10	10	9686	9662	9636	9612	9586	9675	9625	18	2890	500	6160	10	1	3502000	337	85.04	1.03	12	0.15	113.00	9331.00	16450	20221027	-41.58	9610	20231031	0.00	10900	-11.83	20230109	9610	0.00	20231031	13300	-27.74	20221031	9610	0.00	20231031	0.00	N	439250	500	17 억	3646	N	N	N	N
6	20231031	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	-10	5	-0.10	6602620	686	12.47	9660	9660	9620	12530	6750	9640	9624.81	0.10	10	9686	9662	9636	9612	9586	9675	9625	18	2890	500	6160	10	1	3502000	337	85.22	1.03	12	0.02	113.00	9331.00	16450	20221027	-41.46	9610	20231030	0.21	10900	-11.65	20230109	9610	0.21	20231030	13300	-27.59	20221031	9610	0.21	20231030	0.00	N	439250	500	17 억	3646	N	N	N	N
7	20231031	111353	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	-10	5	-0.10	5899620	613	11.15	9660	9660	9620	12530	6750	9640	9624.18	0.10	10	9686	9662	9636	9612	9586	9675	9625	18	2890	500	6160	10	1	3502000	337	85.22	1.03	12	0.02	113.00	9331.00	16450	20221027	-41.46	9610	20231030	0.21	10900	-11.65	20230109	9610	0.21	20231030	13300	-27.59	20221031	9610	0.21	20231030	0.00	N	439250	500	17 억	3646	N	N	N	N
8	20231031	101329	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	-10	5	-0.10	4031380	419	7.62	9660	9660	9620	12530	6750	9640	9621.43	0.10	10	9686	9662	9636	9612	9586	9675	9625	18	2890	500	6160	10	1	3502000	337	85.22	1.03	12	0.01	113.00	9331.00	16450	20221027	-41.46	9610	20231030	0.21	10900	-11.65	20230109	9610	0.21	20231030	13300	-27.59	20221031	9610	0.21	20231030	0.00	N	439250	500	17 억	3646	N	N	N	N
9	20231031	091333	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	0	3	0.00	0	0	0.00	0	0	0	12530	6750	9640	0.00	0.10	0	9686	9662	9636	9612	9586	9675	9625	18	2890	500	6160	10	1	3502000	338	85.31	1.03	12	0.00	113.00	9331.00	16450	20221027	-41.40	9610	20231030	0.31	10900	-11.56	20230109	9610	0.31	20231030	13300	-27.52	20221031	9610	0.31	20231030	0.00	N	439250	500	17 억	3646	N	N	N	N
10	20231030	161304	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9640	-20	5	-0.21	52923870	5499	131.05	9620	9660	9610	12550	6770	9660	9624.24	0.10	-17	9700	9680	9650	9630	9600	9690	9640	18	2890	500	6180	10	1	3502000	338	85.31	1.03	12	0.16	113.00	9331.00	18000	20221026	-46.44	9610	20231030	0.31	10900	-11.56	20230109	9610	0.31	20231030	13300	-27.52	20221031	9610	0.31	20231030	0.00	N	439250	500	17 억	3663	N	N	N	N
11	20231030	151233	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9640	-20	5	-0.21	44712160	4646	110.72	9620	9660	9610	12550	6770	9660	9623.80	0.10	-16	9700	9680	9650	9630	9600	9690	9640	18	2890	500	6180	10	1	3502000	338	85.31	1.03	12	0.13	113.00	9331.00	18000	20221026	-46.44	9610	20231030	0.31	10900	-11.56	20230109	9610	0.31	20231030	13300	-27.52	20221031	9610	0.31	20231030	0.00	N	439250	500	17 억	3663	N	N	N	N
12	20231030	141234	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9620	-40	5	-0.41	42230090	4388	104.58	9620	9660	9610	12550	6770	9660	9623.99	0.10	-10	9700	9680	9650	9630	9600	9690	9640	18	2890	500	6180	10	1	3502000	337	85.13	1.03	12	0.13	113.00	9331.00	18000	20221026	-46.56	9610	20231030	0.10	10900	-11.74	20230109	9610	0.10	20231030	13300	-27.67	20221031	9610	0.10	20231030	0.00	N	439250	500	17 억	3663	N	N	N	N
13	20231030	131237	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9630	-30	5	-0.31	42056760	4370	104.15	9620	9660	9610	12550	6770	9660	9623.97	0.10	-10	9700	9680	9650	9630	9600	9690	9640	18	2890	500	6180	10	1	3502000	337	85.22	1.03	12	0.12	113.00	9331.00	18000	20221026	-46.50	9610	20231030	0.21	10900	-11.65	20230109	9610	0.21	20231030	13300	-27.59	20221031	9610	0.21	20231030	0.00	N	439250	500	17 억	3663	N	N	N	N
14	20231030	121226	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9650	-10	5	-0.10	12558090	1305	31.10	9620	9660	9620	12550	6770	9660	9623.06	0.10	-7	9700	9680	9650	9630	9600	9690	9640	18	2890	500	6180	10	1	3502000	338	85.40	1.03	12	0.04	113.00	9331.00	18000	20221026	-46.39	9620	20231030	0.31	10900	-11.47	20230109	9620	0.31	20231030	13300	-27.44	20221031	9620	0.31	20231030	0.00	N	439250	500	17 억	3663	N	N	N	N
15	20231030	111227	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9620	-40	5	-0.41	12461730	1295	30.86	9620	9660	9620	12550	6770	9660	9622.96	0.10	-7	9700	9680	9650	9630	9600	9690	9640	18	2890	500	6180	10	1	3502000	337	85.13	1.03	12	0.04	113.00	9331.00	18000	20221026	-46.56	9620	20231030	0.00	10900	-11.74	20230109	9620	0.00	20231030	13300	-27.67	20221031	9620	0.00	20231030	0.00	N	439250	500	17 억	3663	N	N	N	N
16	20231030	101222	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9620	-40	5	-0.41	10249130	1065	25.38	9620	9660	9620	12550	6770	9660	9623.60	0.10	-7	9700	9680	9650	9630	9600	9690	9640	18	2890	500	6180	10	1	3502000	337	85.13	1.03	12	0.03	113.00	9331.00	18000	20221026	-46.56	9620	20231030	0.00	10900	-11.74	20230109	9620	0.00	20231030	13300	-27.67	20221031	9620	0.00	20231030	0.00	N	439250	500	17 억	3663	N	N	N	N
17	20231030	091224	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9620	-40	5	-0.41	1596960	166	3.96	9620	9660	9620	12550	6770	9660	9620.24	0.10	-7	9700	9680	9650	9630	9600	9690	9640	18	2890	500	6180	10	1	3502000	337	85.13	1.03	12	0.00	113.00	9331.00	18000	20221026	-46.56	9620	20231030	0.00	10900	-11.74	20230109	9620	0.00	20231030	13300	-27.67	20221031	9620	0.00	20231030	0.00	N	439250	500	17 억	3663	N	N	N	N
18	20231027	161118	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9660	30	2	0.31	40392550	4196	71.98	9630	9670	9620	12510	6750	9630	9626.44	0.10	-1011	9756	9692	9656	9592	9556	9675	9575	18	2880	500	6160	10	1	3502000	338	85.49	1.04	12	0.12	113.00	9331.00	18000	20221026	-46.33	9620	20231027	0.42	10900	-11.38	20230109	9620	0.42	20231027	16450	-41.28	20221027	9620	0.42	20231027	0.00	N	439250	500	17 억	3663	N	N	N	N
19	20231027	151224	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9620	-10	5	-0.10	30743230	3194	54.79	9630	9670	9620	12510	6750	9630	9625.31	0.10	-36	9756	9692	9656	9592	9556	9675	9575	18	2880	500	6160	10	1	3502000	337	85.13	1.03	12	0.09	113.00	9331.00	18000	20221026	-46.56	9620	20231027	0.00	10900	-11.74	20230109	9620	0.00	20231027	16450	-41.52	20221027	9620	0.00	20231027	0.00	N	439250	500	17 억	3663	N	N	N	N
20	20231027	141223	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9630	0	3	0.00	25623940	2662	45.67	9630	9670	9620	12510	6750	9630	9625.82	0.10	-36	9756	9692	9656	9592	9556	9675	9575	18	2880	500	6160	10	1	3502000	337	85.22	1.03	12	0.08	113.00	9331.00	18000	20221026	-46.50	9620	20231027	0.10	10900	-11.65	20230109	9620	0.10	20231027	16450	-41.46	20221027	9620	0.10	20231027	0.00	N	439250	500	17 억	3663	N	N	N	N
21	20231027	131211	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9620	-10	5	-0.10	18388480	1910	32.77	9630	9670	9620	12510	6750	9630	9627.48	0.10	-36	9756	9692	9656	9592	9556	9675	9575	18	2880	500	6160	10	1	3502000	337	85.13	1.03	12	0.05	113.00	9331.00	18000	20221026	-46.56	9620	20231027	0.00	10900	-11.74	20230109	9620	0.00	20231027	16450	-41.52	20221027	9620	0.00	20231027	0.00	N	439250	500	17 억	3663	N	N	N	N
22	20231027	121224	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9620	-10	5	-0.10	13990310	1453	24.93	9630	9670	9620	12510	6750	9630	9628.57	0.10	-36	9756	9692	9656	9592	9556	9675	9575	18	2880	500	6160	10	1	3502000	337	85.13	1.03	12	0.04	113.00	9331.00	18000	20221026	-46.56	9620	20231027	0.00	10900	-11.74	20230109	9620	0.00	20231027	16450	-41.52	20221027	9620	0.00	20231027	0.00	N	439250	500	17 억	3663	N	N	N	N
23	20231027	111231	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9620	-10	5	-0.10	4409500	458	7.86	9630	9670	9620	12510	6750	9630	9627.73	0.10	-36	9756	9692	9656	9592	9556	9675	9575	18	2880	500	6160	10	1	3502000	337	85.13	1.03	12	0.01	113.00	9331.00	18000	20221026	-46.56	9620	20231027	0.00	10900	-11.74	20230109	9620	0.00	20231027	16450	-41.52	20221027	9620	0.00	20231027	0.00	N	439250	500	17 억	3663	N	N	N	N
24	20231027	101219	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9620	-10	5	-0.10	3081440	320	5.49	9630	9670	9620	12510	6750	9630	9629.50	0.10	-36	9756	9692	9656	9592	9556	9675	9575	18	2880	500	6160	10	1	3502000	337	85.13	1.03	12	0.01	113.00	9331.00	18000	20221026	-46.56	9620	20231027	0.00	10900	-11.74	20230109	9620	0.00	20231027	16450	-41.52	20221027	9620	0.00	20231027	0.00	N	439250	500	17 억	3663	N	N	N	N
25	20231027	091226	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	0	3	0.00	211860	22	0.38	9630	9630	9630	12510	6750	9630	9630.00	0.10	0	9756	9692	9656	9592	9556	9675	9575	18	2880	500	6160	10	1	3502000	337	85.22	1.03	12	0.00	113.00	9331.00	18000	20221026	-46.50	9620	20231020	0.10	10900	-11.65	20230109	9620	0.10	20231020	16450	-41.46	20221027	9620	0.10	20231020	0.00	N	439250	500	17 억	3663	N	N	N	N
26	20231026	161206	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	9630	-40	5	-0.41	56159550	5828	33.33	9720	9720	9620	12570	6770	9670	9636.16	0.11	776	9750	9710	9680	9640	9610	9695	9625	18	2900	500	6180	10	1	3502000	337	85.22	1.03	12	0.17	113.00	9331.00	18000	20221026	-46.50	9620	20231026	0.10	10900	-11.65	20230109	9620	0.10	20231026	18000	-46.50	20221026	9620	0.10	20231026	0.00	N	439250	500	17 억	3720	N	N	N	N
27	20231026	151203	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	9620	-50	5	-0.52	54888390	5696	32.58	9720	9720	9620	12570	6770	9670	9636.30	0.11	776	9750	9710	9680	9640	9610	9695	9625	18	2900	500	6180	10	1	3502000	337	85.13	1.03	12	0.16	113.00	9331.00	18000	20221026	-46.56	9620	20231026	0.00	10900	-11.74	20230109	9620	0.00	20231026	18000	-46.56	20221026	9620	0.00	20231026	0.00	N	439250	500	17 억	3720	N	N	N	N
28	20231026	141206	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	9630	-40	5	-0.41	42375700	4396	25.14	9720	9720	9620	12570	6770	9670	9639.60	0.11	776	9750	9710	9680	9640	9610	9695	9625	18	2900	500	6180	10	1	3502000	337	85.22	1.03	12	0.13	113.00	9331.00	18000	20221026	-46.50	9620	20231026	0.10	10900	-11.65	20230109	9620	0.10	20231026	18000	-46.50	20221026	9620	0.10	20231026	0.00	N	439250	500	17 억	3720	N	N	N	N
29	20231026	131204	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	9630	-40	5	-0.41	31484290	3265	18.67	9720	9720	9620	12570	6770	9670	9642.97	0.11	-169	9750	9710	9680	9640	9610	9695	9625	18	2900	500	6180	10	1	3502000	337	85.22	1.03	12	0.09	113.00	9331.00	18000	20221026	-46.50	9620	20231026	0.10	10900	-11.65	20230109	9620	0.10	20231026	18000	-46.50	20221026	9620	0.10	20231026	0.00	N	439250	500	17 억	3720	N	N	N	N
30	20231026	121157	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	9630	-40	5	-0.41	22258800	2307	13.19	9720	9720	9620	12570	6770	9670	9648.37	0.11	-139	9750	9710	9680	9640	9610	9695	9625	18	2900	500	6180	10	1	3502000	337	85.22	1.03	12	0.07	113.00	9331.00	18000	20221026	-46.50	9620	20231026	0.10	10900	-11.65	20230109	9620	0.10	20231026	18000	-46.50	20221026	9620	0.10	20231026	0.00	N	439250	500	17 억	3720	N	N	N	N
31	20231026	111214	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9650	-20	5	-0.21	12209810	1264	7.23	9720	9720	9650	12570	6770	9670	9659.66	0.11	-111	9750	9710	9680	9640	9610	9695	9625	18	2900	500	6180	10	1	3502000	338	85.40	1.03	12	0.04	113.00	9331.00	18000	20221026	-46.39	9620	20231020	0.31	10900	-11.47	20230109	9620	0.31	20231020	18000	-46.39	20221026	9620	0.31	20231020	0.00	N	439250	500	17 억	3720	N	N	N	N
32	20231026	101208	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9650	-20	5	-0.21	8687470	899	5.14	9720	9720	9650	12570	6770	9670	9663.48	0.11	-81	9750	9710	9680	9640	9610	9695	9625	18	2900	500	6180	10	1	3502000	338	85.40	1.03	12	0.03	113.00	9331.00	18000	20221026	-46.39	9620	20231020	0.31	10900	-11.47	20230109	9620	0.31	20231020	18000	-46.39	20221026	9620	0.31	20231020	0.00	N	439250	500	17 억	3720	N	N	N	N
33	20231026	091205	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9720	50	2	0.52	9720	1	0.01	9720	9720	9720	12570	6770	9670	9720.00	0.11	0	9750	9710	9680	9640	9610	9695	9625	18	2900	500	6180	10	1	3502000	340	86.02	1.04	12	0.00	113.00	9331.00	18000	20221026	-46.00	9620	20231020	1.04	10900	-10.83	20230109	9620	1.04	20231020	18000	-46.00	20221026	9620	1.04	20231020	0.00	N	439250	500	17 억	3720	N	N	N	N
34	20231025	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-20	5	-0.21	169248480	17485	431.09	9690	9720	9650	12590	6790	9690	9679.64	0.10	54	9750	9720	9680	9650	9610	9735	9665	18	2900	500	6200	10	1	3502000	339	85.58	1.04	12	0.50	113.00	9331.00	18000	20221026	-46.28	9620	20231020	0.52	10900	-11.28	20230109	9620	0.52	20231020	18000	-46.28	20221026	9620	0.52	20231020	0.00	N	439250	500	17 억	3666	N	N	N	N
35	20231025	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-30	5	-0.31	168590920	17417	429.41	9690	9720	9650	12590	6790	9690	9679.68	0.10	54	9750	9720	9680	9650	9610	9735	9665	18	2900	500	6200	10	1	3502000	338	85.49	1.04	12	0.50	113.00	9331.00	18000	20221026	-46.33	9620	20231020	0.42	10900	-11.38	20230109	9620	0.42	20231020	18000	-46.33	20221026	9620	0.42	20231020	0.00	N	439250	500	17 억	3666	N	N	N	N
36	20231025	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	-40	5	-0.41	165097490	17055	420.49	9690	9720	9650	12590	6790	9690	9680.30	0.10	49	9750	9720	9680	9650	9610	9735	9665	18	2900	500	6200	10	1	3502000	338	85.40	1.03	12	0.49	113.00	9331.00	18000	20221026	-46.39	9620	20231020	0.31	10900	-11.47	20230109	9620	0.31	20231020	18000	-46.39	20221026	9620	0.31	20231020	0.00	N	439250	500	17 억	3666	N	N	N	N
37	20231025	131201	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	-40	5	-0.41	157879290	16307	402.05	9690	9720	9650	12590	6790	9690	9681.69	0.10	49	9750	9720	9680	9650	9610	9735	9665	18	2900	500	6200	10	1	3502000	338	85.40	1.03	12	0.47	113.00	9331.00	18000	20221026	-46.39	9620	20231020	0.31	10900	-11.47	20230109	9620	0.31	20231020	18000	-46.39	20221026	9620	0.31	20231020	0.00	N	439250	500	17 억	3666	N	N	N	N
38	20231025	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-20	5	-0.21	151713520	15669	386.32	9690	9720	9670	12590	6790	9690	9682.40	0.10	49	9750	9720	9680	9650	9610	9735	9665	18	2900	500	6200	10	1	3502000	339	85.58	1.04	12	0.45	113.00	9331.00	18000	20221026	-46.28	9620	20231020	0.52	10900	-11.28	20230109	9620	0.52	20231020	18000	-46.28	20221026	9620	0.52	20231020	0.00	N	439250	500	17 억	3666	N	N	N	N
39	20231025	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-10	5	-0.10	151384490	15635	385.48	9690	9720	9680	12590	6790	9690	9682.41	0.10	49	9750	9720	9680	9650	9610	9735	9665	18	2900	500	6200	10	1	3502000	339	85.66	1.04	12	0.45	113.00	9331.00	18000	20221026	-46.22	9620	20231020	0.62	10900	-11.19	20230109	9620	0.62	20231020	18000	-46.22	20221026	9620	0.62	20231020	0.00	N	439250	500	17 억	3666	N	N	N	N
40	20231025	101206	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-10	5	-0.10	41779090	4313	106.34	9690	9720	9680	12590	6790	9690	9686.78	0.10	5	9750	9720	9680	9650	9610	9735	9665	18	2900	500	6200	10	1	3502000	339	85.66	1.04	12	0.12	113.00	9331.00	18000	20221026	-46.22	9620	20231020	0.62	10900	-11.19	20230109	9620	0.62	20231020	18000	-46.22	20221026	9620	0.62	20231020	0.00	N	439250	500	17 억	3666	N	N	N	N
41	20231025	091201	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	0	3	0.00	10833390	1118	27.56	9690	9690	9680	12590	6790	9690	9689.97	0.10	5	9750	9720	9680	9650	9610	9735	9665	18	2900	500	6200	10	1	3502000	339	85.75	1.04	12	0.03	113.00	9331.00	18000	20221026	-46.17	9620	20231020	0.73	10900	-11.10	20230109	9620	0.73	20231020	18000	-46.17	20221026	9620	0.73	20231020	0.00	N	439250	500	17 억	3666	N	N	N	N
42	20231024	161133	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	50	2	0.52	39158590	4056	53.86	9650	9710	9640	12530	6750	9640	9654.48	0.10	0	9706	9672	9656	9622	9606	9665	9615	18	2890	500	6160	10	1	3502000	339	85.75	1.04	12	0.12	113.00	9331.00	18000	20221026	-46.17	9620	20231020	0.73	10900	-11.10	20230109	9620	0.73	20231020	18000	-46.17	20221026	9620	0.73	20231020	0.00	N	439250	500	17 억	3666	N	N	N	N
43	20231024	151154	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	50	2	0.52	39158590	4056	53.86	9650	9710	9640	12530	6750	9640	9654.48	0.10	0	9706	9672	9656	9622	9606	9665	9615	18	2890	500	6160	10	1	3502000	339	85.75	1.04	12	0.12	113.00	9331.00	18000	20221026	-46.17	9620	20231020	0.73	10900	-11.10	20230109	9620	0.73	20231020	18000	-46.17	20221026	9620	0.73	20231020	0.00	N	439250	500	17 억	3666	N	N	N	N
44	20231024	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	50	2	0.52	30625730	3175	42.16	9650	9710	9640	12530	6750	9640	9645.90	0.10	0	9706	9672	9656	9622	9606	9665	9615	18	2890	500	6160	10	1	3502000	339	85.75	1.04	12	0.09	113.00	9331.00	18000	20221026	-46.17	9620	20231020	0.73	10900	-11.10	20230109	9620	0.73	20231020	18000	-46.17	20221026	9620	0.73	20231020	0.00	N	439250	500	17 억	3666	N	N	N	N
45	20231024	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	10	2	0.10	30432330	3155	41.89	9650	9710	9640	12530	6750	9640	9645.75	0.10	0	9706	9672	9656	9622	9606	9665	9615	18	2890	500	6160	10	1	3502000	338	85.40	1.03	12	0.09	113.00	9331.00	18000	20221026	-46.39	9620	20231020	0.31	10900	-11.47	20230109	9620	0.31	20231020	18000	-46.39	20221026	9620	0.31	20231020	0.00	N	439250	500	17 억	3666	N	N	N	N
46	20231024	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	10	2	0.10	25201840	2613	34.70	9650	9710	9640	12530	6750	9640	9644.79	0.10	0	9706	9672	9656	9622	9606	9665	9615	18	2890	500	6160	10	1	3502000	338	85.40	1.03	12	0.07	113.00	9331.00	18000	20221026	-46.39	9620	20231020	0.31	10900	-11.47	20230109	9620	0.31	20231020	18000	-46.39	20221026	9620	0.31	20231020	0.00	N	439250	500	17 억	3666	N	N	N	N
47	20231024	111147	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	10	2	0.10	20280330	2103	27.92	9650	9710	9640	12530	6750	9640	9643.52	0.10	0	9706	9672	9656	9622	9606	9665	9615	18	2890	500	6160	10	1	3502000	338	85.40	1.03	12	0.06	113.00	9331.00	18000	20221026	-46.39	9620	20231020	0.31	10900	-11.47	20230109	9620	0.31	20231020	18000	-46.39	20221026	9620	0.31	20231020	0.00	N	439250	500	17 억	3666	N	N	N	N
48	20231024	101138	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	0	3	0.00	9665730	1002	13.31	9650	9710	9640	12530	6750	9640	9646.44	0.10	0	9706	9672	9656	9622	9606	9665	9615	18	2890	500	6160	10	1	3502000	338	85.31	1.03	12	0.03	113.00	9331.00	18000	20221026	-46.44	9620	20231020	0.21	10900	-11.56	20230109	9620	0.21	20231020	18000	-46.44	20221026	9620	0.21	20231020	0.00	N	439250	500	17 억	3666	N	N	N	N
49	20231024	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	0	3	0.00	0	0	0.00	0	0	0	12530	6750	9640	0.00	0.10	0	9706	9672	9656	9622	9606	9665	9615	18	2890	500	6160	10	1	3502000	338	85.31	1.03	12	0.00	113.00	9331.00	18000	20221026	-46.44	9620	20231020	0.21	10900	-11.56	20230109	9620	0.21	20231020	18000	-46.44	20221026	9620	0.21	20231020	0.00	N	439250	500	17 억	3666	N	N	N	N
50	20231023	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	10	2	0.10	72662010	7531	83.04	9690	9690	9640	12510	6750	9630	9648.39	0.10	0	9716	9672	9646	9602	9576	9660	9590	18	2880	500	6160	10	1	3502000	338	85.31	1.03	12	0.22	113.00	9331.00	18000	20221026	-46.44	9620	20231020	0.21	10900	-11.56	20230109	9620	0.21	20231020	18000	-46.44	20221026	9620	0.21	20231020	0.01	N	439250	500	17 억	3666	N	N	N	N
51	20231023	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	20	2	0.21	71148530	7374	81.31	9690	9690	9640	12510	6750	9630	9648.57	0.10	0	9716	9672	9646	9602	9576	9660	9590	18	2880	500	6160	10	1	3502000	338	85.40	1.03	12	0.21	113.00	9331.00	18000	20221026	-46.39	9620	20231020	0.31	10900	-11.47	20230109	9620	0.31	20231020	18000	-46.39	20221026	9620	0.31	20231020	0.01	N	439250	500	17 억	3666	N	N	N	N
52	20231023	141131	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	20	2	0.21	44147820	4576	50.46	9690	9690	9640	12510	6750	9630	9647.69	0.10	0	9716	9672	9646	9602	9576	9660	9590	18	2880	500	6160	10	1	3502000	338	85.40	1.03	12	0.13	113.00	9331.00	18000	20221026	-46.39	9620	20231020	0.31	10900	-11.47	20230109	9620	0.31	20231020	18000	-46.39	20221026	9620	0.31	20231020	0.01	N	439250	500	17 억	3666	N	N	N	N
53	20231023	131139	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	20	2	0.21	22493220	2332	25.71	9690	9690	9640	12510	6750	9630	9645.46	0.10	0	9716	9672	9646	9602	9576	9660	9590	18	2880	500	6160	10	1	3502000	338	85.40	1.03	12	0.07	113.00	9331.00	18000	20221026	-46.39	9620	20231020	0.31	10900	-11.47	20230109	9620	0.31	20231020	18000	-46.39	20221026	9620	0.31	20231020	0.01	N	439250	500	17 억	3666	N	N	N	N
54	20231023	121127	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	20	2	0.21	22309950	2313	25.50	9690	9690	9640	12510	6750	9630	9645.46	0.10	0	9716	9672	9646	9602	9576	9660	9590	18	2880	500	6160	10	1	3502000	338	85.40	1.03	12	0.07	113.00	9331.00	18000	20221026	-46.39	9620	20231020	0.31	10900	-11.47	20230109	9620	0.31	20231020	18000	-46.39	20221026	9620	0.31	20231020	0.01	N	439250	500	17 억	3666	N	N	N	N
55	20231023	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	10	2	0.10	14270130	1479	16.31	9690	9690	9640	12510	6750	9630	9648.50	0.10	0	9716	9672	9646	9602	9576	9660	9590	18	2880	500	6160	10	1	3502000	338	85.31	1.03	12	0.04	113.00	9331.00	18000	20221026	-46.44	9620	20231020	0.21	10900	-11.56	20230109	9620	0.21	20231020	18000	-46.44	20221026	9620	0.21	20231020	0.01	N	439250	500	17 억	3666	N	N	N	N
56	20231023	101118	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	20	2	0.21	4562650	472	5.20	9690	9690	9650	12510	6750	9630	9666.63	0.10	0	9716	9672	9646	9602	9576	9660	9590	18	2880	500	6160	10	1	3502000	338	85.40	1.03	12	0.01	113.00	9331.00	18000	20221026	-46.39	9620	20231020	0.31	10900	-11.47	20230109	9620	0.31	20231020	18000	-46.39	20221026	9620	0.31	20231020	0.01	N	439250	500	17 억	3666	N	N	N	N
57	20231023	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	60	2	0.62	58140	6	0.07	9690	9690	9690	12510	6750	9630	9690.00	0.10	0	9716	9672	9646	9602	9576	9660	9590	18	2880	500	6160	10	1	3502000	339	85.75	1.04	12	0.00	113.00	9331.00	18000	20221026	-46.17	9620	20231020	0.73	10900	-11.10	20230109	9620	0.73	20231020	18000	-46.17	20221026	9620	0.73	20231020	0.01	N	439250	500	17 억	3666	N	N	N	N
58	20231020	161121	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9630	-20	5	-0.21	87390320	9069	52.48	9650	9690	9620	12540	6760	9650	9636.16	0.10	-1603	9743	9696	9673	9626	9603	9685	9615	18	2890	500	6170	10	1	3502000	337	85.22	1.03	12	0.26	113.00	9331.00	18000	20221026	-46.50	9620	20231020	0.10	10900	-11.65	20230109	9620	0.10	20231020	18000	-46.50	20221026	9620	0.10	20231020	0.01	N	439250	500	17 억	3666	N	N	N	N
59	20231020	151119	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9650	0	3	0.00	82045570	8514	49.27	9650	9690	9620	12540	6760	9650	9636.55	0.10	-1598	9743	9696	9673	9626	9603	9685	9615	18	2890	500	6170	10	1	3502000	338	85.40	1.03	12	0.24	113.00	9331.00	18000	20221026	-46.39	9620	20231020	0.31	10900	-11.47	20230109	9620	0.31	20231020	18000	-46.39	20221026	9620	0.31	20231020	0.01	N	439250	500	17 억	3666	N	N	N	N
60	20231020	141133	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9630	-20	5	-0.21	74190470	7700	44.56	9650	9690	9620	12540	6760	9650	9635.13	0.10	-994	9743	9696	9673	9626	9603	9685	9615	18	2890	500	6170	10	1	3502000	337	85.22	1.03	12	0.22	113.00	9331.00	18000	20221026	-46.50	9620	20231020	0.10	10900	-11.65	20230109	9620	0.10	20231020	18000	-46.50	20221026	9620	0.10	20231020	0.01	N	439250	500	17 억	3666	N	N	N	N
61	20231020	131102	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9630	-20	5	-0.21	72193120	7493	43.36	9650	9690	9620	12540	6760	9650	9634.74	0.10	-797	9743	9696	9673	9626	9603	9685	9615	18	2890	500	6170	10	1	3502000	337	85.22	1.03	12	0.21	113.00	9331.00	18000	20221026	-46.50	9620	20231020	0.10	10900	-11.65	20230109	9620	0.10	20231020	18000	-46.50	20221026	9620	0.10	20231020	0.01	N	439250	500	17 억	3666	N	N	N	N
62	20231020	121113	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9630	-20	5	-0.21	71238820	7394	42.78	9650	9690	9620	12540	6760	9650	9634.68	0.10	-797	9743	9696	9673	9626	9603	9685	9615	18	2890	500	6170	10	1	3502000	337	85.22	1.03	12	0.21	113.00	9331.00	18000	20221026	-46.50	9620	20231020	0.10	10900	-11.65	20230109	9620	0.10	20231020	18000	-46.50	20221026	9620	0.10	20231020	0.01	N	439250	500	17 억	3666	N	N	N	N
63	20231020	111125	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9630	-20	5	-0.21	38069560	3947	22.84	9650	9690	9620	12540	6760	9650	9645.19	0.10	-797	9743	9696	9673	9626	9603	9685	9615	18	2890	500	6170	10	1	3502000	337	85.22	1.03	12	0.11	113.00	9331.00	18000	20221026	-46.50	9620	20231020	0.10	10900	-11.65	20230109	9620	0.10	20231020	18000	-46.50	20221026	9620	0.10	20231020	0.01	N	439250	500	17 억	3666	N	N	N	N
64	20231020	101115	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9650	0	3	0.00	22198690	2300	13.31	9650	9690	9650	12540	6760	9650	9651.60	0.10	-582	9743	9696	9673	9626	9603	9685	9615	18	2890	500	6170	10	1	3502000	338	85.40	1.03	12	0.07	113.00	9331.00	18000	20221026	-46.39	9650	20231020	0.00	10900	-11.47	20230109	9650	0.00	20231020	18000	-46.39	20221026	9650	0.00	20231020	0.01	N	439250	500	17 억	3666	N	N	N	N
65	20231020	091113	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9650	0	3	0.00	781650	81	0.47	9650	9650	9650	12540	6760	9650	9650.00	0.10	0	9743	9696	9673	9626	9603	9685	9615	18	2890	500	6170	10	1	3502000	338	85.40	1.03	12	0.00	113.00	9331.00	18000	20221026	-46.39	9650	20231020	0.00	10900	-11.47	20230109	9650	0.00	20231020	18000	-46.39	20221026	9650	0.00	20231020	0.01	N	439250	500	17 억	3666	N	N	N	N
66	20231019	161113	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9650	-60	5	-0.62	167038340	17282	47.56	9690	9720	9650	12620	6800	9710	9665.45	0.11	-30	9883	9796	9733	9646	9583	9840	9690	18	2910	500	6210	10	1	3502000	338	85.40	1.03	12	0.49	113.00	9331.00	18000	20221026	-46.39	9650	20231019	0.00	10900	-11.47	20230109	9650	0.00	20231019	18000	-46.39	20221026	9650	0.00	20231019	0.01	N	439250	500	17 억	3696	N	N	N	N
67	20231019	151059	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9650	-60	5	-0.62	166883900	17266	47.52	9690	9720	9650	12620	6800	9710	9665.46	0.11	-30	9883	9796	9733	9646	9583	9840	9690	18	2910	500	6210	10	1	3502000	338	85.40	1.03	12	0.49	113.00	9331.00	18000	20221026	-46.39	9650	20231019	0.00	10900	-11.47	20230109	9650	0.00	20231019	18000	-46.39	20221026	9650	0.00	20231019	0.01	N	439250	500	17 억	3696	N	N	N	N
68	20231019	141115	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9700	-10	5	-0.10	139982130	14482	39.86	9690	9720	9650	12620	6800	9710	9665.94	0.11	-30	9883	9796	9733	9646	9583	9840	9690	18	2910	500	6210	10	1	3502000	340	85.84	1.04	12	0.41	113.00	9331.00	18000	20221026	-46.11	9650	20231019	0.52	10900	-11.01	20230109	9650	0.52	20231019	18000	-46.11	20221026	9650	0.52	20231019	0.01	N	439250	500	17 억	3696	N	N	N	N
69	20231019	131106	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9670	-40	5	-0.41	139972430	14481	39.85	9690	9720	9650	12620	6800	9710	9665.94	0.11	-30	9883	9796	9733	9646	9583	9840	9690	18	2910	500	6210	10	1	3502000	339	85.58	1.04	12	0.41	113.00	9331.00	18000	20221026	-46.28	9650	20231019	0.21	10900	-11.28	20230109	9650	0.21	20231019	18000	-46.28	20221026	9650	0.21	20231019	0.01	N	439250	500	17 억	3696	N	N	N	N
70	20231019	121113	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9660	-50	5	-0.51	124736390	12905	35.52	9690	9720	9650	12620	6800	9710	9665.74	0.11	0	9883	9796	9733	9646	9583	9840	9690	18	2910	500	6210	10	1	3502000	338	85.49	1.04	12	0.37	113.00	9331.00	18000	20221026	-46.33	9650	20231019	0.10	10900	-11.38	20230109	9650	0.10	20231019	18000	-46.33	20221026	9650	0.10	20231019	0.01	N	439250	500	17 억	3696	N	N	N	N
71	20231019	111105	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9650	-60	5	-0.62	120514850	12468	34.31	9690	9720	9650	12620	6800	9710	9665.93	0.11	0	9883	9796	9733	9646	9583	9840	9690	18	2910	500	6210	10	1	3502000	338	85.40	1.03	12	0.36	113.00	9331.00	18000	20221026	-46.39	9650	20231019	0.00	10900	-11.47	20230109	9650	0.00	20231019	18000	-46.39	20221026	9650	0.00	20231019	0.01	N	439250	500	17 억	3696	N	N	N	N
72	20231019	101102	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-20	5	-0.21	19735140	2035	5.60	9690	9720	9690	12620	6800	9710	9697.86	0.11	0	9883	9796	9733	9646	9583	9840	9690	18	2910	500	6210	10	1	3502000	339	85.75	1.04	12	0.06	113.00	9331.00	18000	20221026	-46.17	9650	20231005	0.41	10900	-11.10	20230109	9650	0.41	20231005	18000	-46.17	20221026	9650	0.41	20231005	0.01	N	439250	500	17 억	3696	N	N	N	N
73	20231019	091109	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-20	5	-0.21	775200	80	0.22	9690	9690	9690	12620	6800	9710	9690.00	0.11	0	9883	9796	9733	9646	9583	9840	9690	18	2910	500	6210	10	1	3502000	339	85.75	1.04	12	0.00	113.00	9331.00	18000	20221026	-46.17	9650	20231005	0.41	10900	-11.10	20230109	9650	0.41	20231005	18000	-46.17	20221026	9650	0.41	20231005	0.01	N	439250	500	17 억	3696	N	N	N	N
74	20231018	161114	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	10	2	0.10	353926820	36334	1037.23	9700	9820	9670	12610	6790	9700	9740.93	0.13	-860	9740	9720	9690	9670	9640	9730	9680	18	2910	500	6200	10	1	3502000	340	85.93	1.04	12	1.04	113.00	9331.00	18000	20221026	-46.06	9650	20231005	0.62	10900	-10.92	20230109	9650	0.62	20231005	18000	-46.06	20221026	9650	0.62	20231005	0.01	N	439250	500	17 억	4556	N	N	N	N
75	20231018	151105	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	353257220	36265	1035.26	9700	9820	9670	12610	6790	9700	9741.00	0.13	-860	9740	9720	9690	9670	9640	9730	9680	18	2910	500	6200	10	1	3502000	340	85.84	1.04	12	1.04	113.00	9331.00	18000	20221026	-46.11	9650	20231005	0.52	10900	-11.01	20230109	9650	0.52	20231005	18000	-46.11	20221026	9650	0.52	20231005	0.01	N	439250	500	17 억	4556	N	N	N	N
76	20231018	141049	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	338533020	34747	991.92	9700	9820	9670	12610	6790	9700	9742.80	0.13	-860	9740	9720	9690	9670	9640	9730	9680	18	2910	500	6200	10	1	3502000	340	85.84	1.04	12	0.99	113.00	9331.00	18000	20221026	-46.11	9650	20231005	0.52	10900	-11.01	20230109	9650	0.52	20231005	18000	-46.11	20221026	9650	0.52	20231005	0.01	N	439250	500	17 억	4556	N	N	N	N
77	20231018	131045	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	328812070	33745	963.32	9700	9820	9670	12610	6790	9700	9744.02	0.13	-860	9740	9720	9690	9670	9640	9730	9680	18	2910	500	6200	10	1	3502000	340	85.84	1.04	12	0.96	113.00	9331.00	18000	20221026	-46.11	9650	20231005	0.52	10900	-11.01	20230109	9650	0.52	20231005	18000	-46.11	20221026	9650	0.52	20231005	0.01	N	439250	500	17 억	4556	N	N	N	N
78	20231018	121106	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	324290440	33279	950.01	9700	9820	9670	12610	6790	9700	9744.60	0.13	-864	9740	9720	9690	9670	9640	9730	9680	18	2910	500	6200	10	1	3502000	340	85.84	1.04	12	0.95	113.00	9331.00	18000	20221026	-46.11	9650	20231005	0.52	10900	-11.01	20230109	9650	0.52	20231005	18000	-46.11	20221026	9650	0.52	20231005	0.01	N	439250	500	17 억	4556	N	N	N	N
79	20231018	111057	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	286969440	29433	840.22	9700	9820	9670	12610	6790	9700	9749.92	0.13	-880	9740	9720	9690	9670	9640	9730	9680	18	2910	500	6200	10	1	3502000	339	85.75	1.04	12	0.84	113.00	9331.00	18000	20221026	-46.17	9650	20231005	0.41	10900	-11.10	20230109	9650	0.41	20231005	18000	-46.17	20221026	9650	0.41	20231005	0.01	N	439250	500	17 억	4556	N	N	N	N
80	20231018	101109	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-20	5	-0.21	76072550	7815	223.09	9700	9820	9670	12610	6790	9700	9734.17	0.13	-238	9740	9720	9690	9670	9640	9730	9680	18	2910	500	6200	10	1	3502000	339	85.66	1.04	12	0.22	113.00	9331.00	18000	20221026	-46.22	9650	20231005	0.31	10900	-11.19	20230109	9650	0.31	20231005	18000	-46.22	20221026	9650	0.31	20231005	0.01	N	439250	500	17 억	4556	N	N	N	N
81	20231018	091050	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	630500	65	1.86	9700	9700	9700	12610	6790	9700	9700.00	0.13	-3	9740	9720	9690	9670	9640	9730	9680	18	2910	500	6200	10	1	3502000	340	85.84	1.04	12	0.00	113.00	9331.00	18000	20221026	-46.11	9650	20231005	0.52	10900	-11.01	20230109	9650	0.52	20231005	18000	-46.11	20221026	9650	0.52	20231005	0.01	N	439250	500	17 억	4556	N	N	N	N
82	20231017	161054	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	33920860	3503	37.38	9670	9710	9660	12610	6790	9700	9683.37	0.13	0	9726	9712	9686	9672	9646	9720	9680	18	2910	500	6200	10	1	3502000	340	85.84	1.04	12	0.10	113.00	9331.00	18000	20221026	-46.11	9650	20231005	0.52	10900	-11.01	20230109	9650	0.52	20231005	18000	-46.11	20221026	9650	0.52	20231005	0.01	N	439250	500	17 억	4556	N	N	N	N
83	20231017	151102	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	33920860	3503	37.38	9670	9710	9660	12610	6790	9700	9683.37	0.13	0	9726	9712	9686	9672	9646	9720	9680	18	2910	500	6200	10	1	3502000	340	85.84	1.04	12	0.10	113.00	9331.00	18000	20221026	-46.11	9650	20231005	0.52	10900	-11.01	20230109	9650	0.52	20231005	18000	-46.11	20221026	9650	0.52	20231005	0.01	N	439250	500	17 억	4556	N	N	N	N
84	20231017	141104	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	32853900	3393	36.20	9670	9710	9660	12610	6790	9700	9682.85	0.13	0	9726	9712	9686	9672	9646	9720	9680	18	2910	500	6200	10	1	3502000	340	85.84	1.04	12	0.10	113.00	9331.00	18000	20221026	-46.11	9650	20231005	0.52	10900	-11.01	20230109	9650	0.52	20231005	18000	-46.11	20221026	9650	0.52	20231005	0.01	N	439250	500	17 억	4556	N	N	N	N
85	20231017	131056	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	32853900	3393	36.20	9670	9710	9660	12610	6790	9700	9682.85	0.13	0	9726	9712	9686	9672	9646	9720	9680	18	2910	500	6200	10	1	3502000	340	85.84	1.04	12	0.10	113.00	9331.00	18000	20221026	-46.11	9650	20231005	0.52	10900	-11.01	20230109	9650	0.52	20231005	18000	-46.11	20221026	9650	0.52	20231005	0.01	N	439250	500	17 억	4556	N	N	N	N
86	20231017	121101	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	27974790	2890	30.84	9670	9700	9660	12610	6790	9700	9679.86	0.13	0	9726	9712	9686	9672	9646	9720	9680	18	2910	500	6200	10	1	3502000	340	85.84	1.04	12	0.08	113.00	9331.00	18000	20221026	-46.11	9650	20231005	0.52	10900	-11.01	20230109	9650	0.52	20231005	18000	-46.11	20221026	9650	0.52	20231005	0.01	N	439250	500	17 억	4556	N	N	N	N
87	20231017	111050	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	26511390	2739	29.23	9670	9700	9660	12610	6790	9700	9679.22	0.13	0	9726	9712	9686	9672	9646	9720	9680	18	2910	500	6200	10	1	3502000	339	85.75	1.04	12	0.08	113.00	9331.00	18000	20221026	-46.17	9650	20231005	0.41	10900	-11.10	20230109	9650	0.41	20231005	18000	-46.17	20221026	9650	0.41	20231005	0.01	N	439250	500	17 억	4556	N	N	N	N
88	20231017	101041	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-40	5	-0.41	11889180	1230	13.12	9670	9700	9660	12610	6790	9700	9666.00	0.13	0	9726	9712	9686	9672	9646	9720	9680	18	2910	500	6200	10	1	3502000	338	85.49	1.04	12	0.04	113.00	9331.00	18000	20221026	-46.33	9650	20231005	0.10	10900	-11.38	20230109	9650	0.10	20231005	18000	-46.33	20221026	9650	0.10	20231005	0.01	N	439250	500	17 억	4556	N	N	N	N
89	20231017	091055	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-30	5	-0.31	38680	4	0.04	9670	9670	9670	12610	6790	9700	9670.00	0.13	0	9726	9712	9686	9672	9646	9720	9680	18	2910	500	6200	10	1	3502000	339	85.58	1.04	12	0.00	113.00	9331.00	18000	20221026	-46.28	9650	20231005	0.21	10900	-11.28	20230109	9650	0.21	20231005	18000	-46.28	20221026	9650	0.21	20231005	0.01	N	439250	500	17 억	4556	N	N	N	N
90	20231016	161051	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	90857630	9372	239.69	9700	9700	9660	12610	6790	9700	9694.58	0.13	17	9733	9716	9683	9666	9633	9725	9675	18	2910	500	6200	10	1	3502000	340	85.84	1.04	12	0.27	113.00	9331.00	18000	20221026	-46.11	9650	20231005	0.52	10900	-11.01	20230109	9650	0.52	20231005	18000	-46.11	20221026	9650	0.52	20231005	0.01	N	439250	500	17 억	4539	N	N	N	N
91	20231016	151051	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	90857630	9372	239.69	9700	9700	9660	12610	6790	9700	9694.58	0.13	17	9733	9716	9683	9666	9633	9725	9675	18	2910	500	6200	10	1	3502000	340	85.84	1.04	12	0.27	113.00	9331.00	18000	20221026	-46.11	9650	20231005	0.52	10900	-11.01	20230109	9650	0.52	20231005	18000	-46.11	20221026	9650	0.52	20231005	0.01	N	439250	500	17 억	4539	N	N	N	N
92	20231016	141053	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	36004130	3717	95.06	9700	9700	9660	12610	6790	9700	9686.34	0.13	0	9733	9716	9683	9666	9633	9725	9675	18	2910	500	6200	10	1	3502000	340	85.84	1.04	12	0.11	113.00	9331.00	18000	20221026	-46.11	9650	20231005	0.52	10900	-11.01	20230109	9650	0.52	20231005	18000	-46.11	20221026	9650	0.52	20231005	0.01	N	439250	500	17 억	4539	N	N	N	N
93	20231016	131044	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-30	5	-0.31	8930860	924	23.63	9700	9700	9660	12610	6790	9700	9665.43	0.13	0	9733	9716	9683	9666	9633	9725	9675	18	2910	500	6200	10	1	3502000	339	85.58	1.04	12	0.03	113.00	9331.00	18000	20221026	-46.28	9650	20231005	0.21	10900	-11.28	20230109	9650	0.21	20231005	18000	-46.28	20221026	9650	0.21	20231005	0.01	N	439250	500	17 억	4539	N	N	N	N
94	20231016	121047	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-20	5	-0.21	7770460	804	20.56	9700	9700	9660	12610	6790	9700	9664.75	0.13	0	9733	9716	9683	9666	9633	9725	9675	18	2910	500	6200	10	1	3502000	339	85.66	1.04	12	0.02	113.00	9331.00	18000	20221026	-46.22	9650	20231005	0.31	10900	-11.19	20230109	9650	0.31	20231005	18000	-46.22	20221026	9650	0.31	20231005	0.01	N	439250	500	17 억	4539	N	N	N	N
95	20231016	111040	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-20	5	-0.21	7025670	727	18.59	9700	9700	9660	12610	6790	9700	9663.92	0.13	0	9733	9716	9683	9666	9633	9725	9675	18	2910	500	6200	10	1	3502000	339	85.66	1.04	12	0.02	113.00	9331.00	18000	20221026	-46.22	9650	20231005	0.31	10900	-11.19	20230109	9650	0.31	20231005	18000	-46.22	20221026	9650	0.31	20231005	0.01	N	439250	500	17 억	4539	N	N	N	N
96	20231016	101032	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-30	5	-0.31	242290	25	0.64	9700	9700	9670	12610	6790	9700	9691.60	0.13	0	9733	9716	9683	9666	9633	9725	9675	18	2910	500	6200	10	1	3502000	339	85.58	1.04	12	0.00	113.00	9331.00	18000	20221026	-46.28	9650	20231005	0.21	10900	-11.28	20230109	9650	0.21	20231005	18000	-46.28	20221026	9650	0.21	20231005	0.01	N	439250	500	17 억	4539	N	N	N	N
97	20231016	091036	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	106700	11	0.28	9700	9700	9700	12610	6790	9700	9700.00	0.13	0	9733	9716	9683	9666	9633	9725	9675	18	2910	500	6200	10	1	3502000	340	85.84	1.04	12	0.00	113.00	9331.00	18000	20221026	-46.11	9650	20231005	0.52	10900	-11.01	20230109	9650	0.52	20231005	18000	-46.11	20221026	9650	0.52	20231005	0.01	N	439250	500	17 억	4539	N	N	N	N
98	20231012	161110	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	10	2	0.10	25770760	2661	189.13	9680	9700	9660	12580	6780	9680	9684.61	0.13	0	9720	9700	9680	9660	9640	9710	9670	18	2900	500	6190	10	1	3502000	339	85.75	1.04	12	0.08	113.00	9331.00	18000	20221026	-46.17	9650	20231005	0.41	10900	-11.10	20230109	9650	0.41	20231005	18000	-46.17	20221026	9650	0.41	20231005	0.01	N	439250	500	17 억	4543	N	N	N	N
99	20231012	151043	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	20	2	0.21	25741670	2658	188.91	9680	9700	9660	12580	6780	9680	9684.60	0.13	0	9720	9700	9680	9660	9640	9710	9670	18	2900	500	6190	10	1	3502000	340	85.84	1.04	12	0.08	113.00	9331.00	18000	20221026	-46.11	9650	20231005	0.52	10900	-11.01	20230109	9650	0.52	20231005	18000	-46.11	20221026	9650	0.52	20231005	0.01	N	439250	500	17 억	4543	N	N	N	N
100	20231012	141047	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	10	2	0.10	24617530	2542	180.67	9680	9700	9660	12580	6780	9680	9684.32	0.13	0	9720	9700	9680	9660	9640	9710	9670	18	2900	500	6190	10	1	3502000	339	85.75	1.04	12	0.07	113.00	9331.00	18000	20221026	-46.17	9650	20231005	0.41	10900	-11.10	20230109	9650	0.41	20231005	18000	-46.17	20221026	9650	0.41	20231005	0.01	N	439250	500	17 억	4543	N	N	N	N
101	20231012	131046	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	0	3	0.00	24385120	2518	178.96	9680	9700	9660	12580	6780	9680	9684.32	0.13	0	9720	9700	9680	9660	9640	9710	9670	18	2900	500	6190	10	1	3502000	339	85.66	1.04	12	0.07	113.00	9331.00	18000	20221026	-46.22	9650	20231005	0.31	10900	-11.19	20230109	9650	0.31	20231005	18000	-46.22	20221026	9650	0.31	20231005	0.01	N	439250	500	17 억	4543	N	N	N	N
102	20231012	121058	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-20	5	-0.21	24142900	2493	177.19	9680	9700	9660	12580	6780	9680	9684.28	0.13	0	9720	9700	9680	9660	9640	9710	9670	18	2900	500	6190	10	1	3502000	338	85.49	1.04	12	0.07	113.00	9331.00	18000	20221026	-46.33	9650	20231005	0.10	10900	-11.38	20230109	9650	0.10	20231005	18000	-46.33	20221026	9650	0.10	20231005	0.01	N	439250	500	17 억	4543	N	N	N	N
103	20231012	111055	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	10	2	0.10	11945230	1232	87.56	9680	9700	9680	12580	6780	9680	9695.80	0.13	0	9720	9700	9680	9660	9640	9710	9670	18	2900	500	6190	10	1	3502000	339	85.75	1.04	12	0.04	113.00	9331.00	18000	20221026	-46.17	9650	20231005	0.41	10900	-11.10	20230109	9650	0.41	20231005	18000	-46.17	20221026	9650	0.41	20231005	0.01	N	439250	500	17 억	4543	N	N	N	N
104	20231012	101047	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	10	2	0.10	4576530	472	33.55	9680	9700	9680	12580	6780	9680	9696.04	0.13	0	9720	9700	9680	9660	9640	9710	9670	18	2900	500	6190	10	1	3502000	339	85.75	1.04	12	0.01	113.00	9331.00	18000	20221026	-46.17	9650	20231005	0.41	10900	-11.10	20230109	9650	0.41	20231005	18000	-46.17	20221026	9650	0.41	20231005	0.01	N	439250	500	17 억	4543	N	N	N	N
105	20231012	091055	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	20	2	0.21	2512280	259	18.41	9680	9700	9680	12580	6780	9680	9699.92	0.13	0	9720	9700	9680	9660	9640	9710	9670	18	2900	500	6190	10	1	3502000	340	85.84	1.04	12	0.01	113.00	9331.00	18000	20221026	-46.11	9650	20231005	0.52	10900	-11.01	20230109	9650	0.52	20231005	18000	-46.11	20221026	9650	0.52	20231005	0.01	N	439250	500	17 억	4543	N	N	N	N
106	20231011	161042	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	20	2	0.21	13603830	1407	15.64	9670	9700	9660	12550	6770	9660	9668.68	0.13	0	9706	9682	9666	9642	9626	9675	9635	18	2890	500	6180	10	1	3502000	339	85.66	1.04	12	0.04	113.00	9331.00	18000	20221026	-46.22	9650	20231005	0.31	10900	-11.19	20230109	9650	0.31	20231005	18000	-46.22	20221026	9650	0.31	20231005	0.01	N	439250	500	17 억	4543	N	N	N	N
107	20231011	151049	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	20	2	0.21	13603830	1407	15.64	9670	9700	9660	12550	6770	9660	9668.68	0.13	0	9706	9682	9666	9642	9626	9675	9635	18	2890	500	6180	10	1	3502000	339	85.66	1.04	12	0.04	113.00	9331.00	18000	20221026	-46.22	9650	20231005	0.31	10900	-11.19	20230109	9650	0.31	20231005	18000	-46.22	20221026	9650	0.31	20231005	0.01	N	439250	500	17 억	4543	N	N	N	N
108	20231011	141050	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	10	2	0.10	13594150	1406	15.63	9670	9700	9660	12550	6770	9660	9668.67	0.13	0	9706	9682	9666	9642	9626	9675	9635	18	2890	500	6180	10	1	3502000	339	85.58	1.04	12	0.04	113.00	9331.00	18000	20221026	-46.28	9650	20231005	0.21	10900	-11.28	20230109	9650	0.21	20231005	18000	-46.28	20221026	9650	0.21	20231005	0.01	N	439250	500	17 억	4543	N	N	N	N
109	20231011	131039	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	10	2	0.10	13507120	1397	15.53	9670	9700	9660	12550	6770	9660	9668.66	0.13	0	9706	9682	9666	9642	9626	9675	9635	18	2890	500	6180	10	1	3502000	339	85.58	1.04	12	0.04	113.00	9331.00	18000	20221026	-46.28	9650	20231005	0.21	10900	-11.28	20230109	9650	0.21	20231005	18000	-46.28	20221026	9650	0.21	20231005	0.01	N	439250	500	17 억	4543	N	N	N	N
110	20231011	121059	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	0	3	0.00	12404830	1283	14.27	9670	9700	9660	12550	6770	9660	9668.61	0.13	0	9706	9682	9666	9642	9626	9675	9635	18	2890	500	6180	10	1	3502000	338	85.49	1.04	12	0.04	113.00	9331.00	18000	20221026	-46.33	9650	20231005	0.10	10900	-11.38	20230109	9650	0.10	20231005	18000	-46.33	20221026	9650	0.10	20231005	0.01	N	439250	500	17 억	4543	N	N	N	N
111	20231011	111053	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	10	2	0.10	2205060	228	2.54	9670	9700	9660	12550	6770	9660	9671.32	0.13	0	9706	9682	9666	9642	9626	9675	9635	18	2890	500	6180	10	1	3502000	339	85.58	1.04	12	0.01	113.00	9331.00	18000	20221026	-46.28	9650	20231005	0.21	10900	-11.28	20230109	9650	0.21	20231005	18000	-46.28	20221026	9650	0.21	20231005	0.01	N	439250	500	17 억	4543	N	N	N	N
112	20231011	101045	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	10	2	0.10	2108350	218	2.42	9670	9700	9660	12550	6770	9660	9671.33	0.13	0	9706	9682	9666	9642	9626	9675	9635	18	2890	500	6180	10	1	3502000	339	85.58	1.04	12	0.01	113.00	9331.00	18000	20221026	-46.28	9650	20231005	0.21	10900	-11.28	20230109	9650	0.21	20231005	18000	-46.28	20221026	9650	0.21	20231005	0.01	N	439250	500	17 억	4543	N	N	N	N
113	20231011	091048	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	0	3	0.00	492890	51	0.57	9670	9680	9660	12550	6770	9660	9664.51	0.13	0	9706	9682	9666	9642	9626	9675	9635	18	2890	500	6180	10	1	3502000	338	85.49	1.04	12	0.00	113.00	9331.00	18000	20221026	-46.33	9650	20231005	0.10	10900	-11.38	20230109	9650	0.10	20231005	18000	-46.33	20221026	9650	0.10	20231005	0.01	N	439250	500	17 억	4543	N	N	N	N
114	20231010	161652	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9660	-10	5	-0.10	87004130	8993	254.40	9690	9690	9650	12570	6770	9670	9674.65	0.14	-258	9743	9706	9683	9646	9623	9725	9665	18	2900	500	6180	10	1	3502000	338	85.49	1.04	12	0.26	113.00	9331.00	18000	20221026	-46.33	9650	20231010	0.10	10900	-11.38	20230109	9650	0.10	20231010	18000	-46.33	20221026	9650	0.10	20231010	0.01	N	439250	500	17 억	4801	N	N	N	N
115	20231010	151034	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9660	-10	5	-0.10	84579460	8742	247.30	9690	9690	9650	12570	6770	9670	9675.07	0.14	-258	9743	9706	9683	9646	9623	9725	9665	18	2900	500	6180	10	1	3502000	338	85.49	1.04	12	0.25	113.00	9331.00	18000	20221026	-46.33	9650	20231010	0.10	10900	-11.38	20230109	9650	0.10	20231010	18000	-46.33	20221026	9650	0.10	20231010	0.01	N	439250	500	17 억	4801	N	N	N	N
116	20231010	141040	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9660	-10	5	-0.10	64292780	6644	187.95	9690	9690	9650	12570	6770	9670	9676.82	0.14	-258	9743	9706	9683	9646	9623	9725	9665	18	2900	500	6180	10	1	3502000	338	85.49	1.04	12	0.19	113.00	9331.00	18000	20221026	-46.33	9650	20231010	0.10	10900	-11.38	20230109	9650	0.10	20231010	18000	-46.33	20221026	9650	0.10	20231010	0.01	N	439250	500	17 억	4801	N	N	N	N
117	20231010	131033	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9660	-10	5	-0.10	61394760	6344	179.46	9690	9690	9650	12570	6770	9670	9677.61	0.14	-258	9743	9706	9683	9646	9623	9725	9665	18	2900	500	6180	10	1	3502000	338	85.49	1.04	12	0.18	113.00	9331.00	18000	20221026	-46.33	9650	20231010	0.10	10900	-11.38	20230109	9650	0.10	20231010	18000	-46.33	20221026	9650	0.10	20231010	0.01	N	439250	500	17 억	4801	N	N	N	N
118	20231010	121030	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9650	-20	5	-0.21	57493080	5940	168.03	9690	9690	9650	12570	6770	9670	9678.97	0.14	-258	9743	9706	9683	9646	9623	9725	9665	18	2900	500	6180	10	1	3502000	338	85.40	1.03	12	0.17	113.00	9331.00	18000	20221026	-46.39	9650	20231010	0.00	10900	-11.47	20230109	9650	0.00	20231010	18000	-46.39	20221026	9650	0.00	20231010	0.01	N	439250	500	17 억	4801	N	N	N	N
119	20231010	111011	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9680	10	2	0.10	44769100	4623	130.78	9690	9690	9650	12570	6770	9670	9683.99	0.14	0	9743	9706	9683	9646	9623	9725	9665	18	2900	500	6180	10	1	3502000	339	85.66	1.04	12	0.13	113.00	9331.00	18000	20221026	-46.22	9650	20231010	0.31	10900	-11.19	20230109	9650	0.31	20231010	18000	-46.22	20221026	9650	0.31	20231010	0.01	N	439250	500	17 억	4801	N	N	N	N
120	20231010	101021	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9660	-10	5	-0.10	44285100	4573	129.36	9690	9690	9650	12570	6770	9670	9684.04	0.14	0	9743	9706	9683	9646	9623	9725	9665	18	2900	500	6180	10	1	3502000	338	85.49	1.04	12	0.13	113.00	9331.00	18000	20221026	-46.33	9650	20231010	0.10	10900	-11.38	20230109	9650	0.10	20231010	18000	-46.33	20221026	9650	0.10	20231010	0.01	N	439250	500	17 억	4801	N	N	N	N
121	20231010	091015	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9680	10	2	0.10	4373780	453	12.81	9690	9690	9650	12570	6770	9670	9655.14	0.14	0	9743	9706	9683	9646	9623	9725	9665	18	2900	500	6180	10	1	3502000	339	85.66	1.04	12	0.01	113.00	9331.00	18000	20221026	-46.22	9650	20231010	0.31	10900	-11.19	20230109	9650	0.31	20231010	18000	-46.22	20221026	9650	0.31	20231010	0.01	N	439250	500	17 억	4801	N	N	N	N
122	20231006	161024	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-20	5	-0.21	34214790	3535	51.32	9660	9720	9660	12590	6790	9690	9678.87	0.14	0	9716	9702	9676	9662	9636	9710	9670	18	2900	500	6200	10	1	3502000	339	85.58	1.04	12	0.10	113.00	9331.00	18000	20221026	-46.28	9650	20231005	0.21	10900	-11.28	20230109	9650	0.21	20231005	18000	-46.28	20221026	9650	0.21	20231005	0.01	N	439250	500	17 억	4801	N	N	N	N
123	20231006	151009	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	30	2	0.31	33692610	3481	50.54	9660	9720	9660	12590	6790	9690	9679.00	0.14	0	9716	9702	9676	9662	9636	9710	9670	18	2900	500	6200	10	1	3502000	340	86.02	1.04	12	0.10	113.00	9331.00	18000	20221026	-46.00	9650	20231005	0.73	10900	-10.83	20230109	9650	0.73	20231005	18000	-46.00	20221026	9650	0.73	20231005	0.01	N	439250	500	17 억	4801	N	N	N	N
124	20231006	141011	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-30	5	-0.31	33682890	3480	50.52	9660	9720	9660	12590	6790	9690	9678.99	0.14	0	9716	9702	9676	9662	9636	9710	9670	18	2900	500	6200	10	1	3502000	338	85.49	1.04	12	0.10	113.00	9331.00	18000	20221026	-46.33	9650	20231005	0.10	10900	-11.38	20230109	9650	0.10	20231005	18000	-46.33	20221026	9650	0.10	20231005	0.01	N	439250	500	17 억	4801	N	N	N	N
125	20231006	130959	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-30	5	-0.31	33682890	3480	50.52	9660	9720	9660	12590	6790	9690	9678.99	0.14	0	9716	9702	9676	9662	9636	9710	9670	18	2900	500	6200	10	1	3502000	338	85.49	1.04	12	0.10	113.00	9331.00	18000	20221026	-46.33	9650	20231005	0.10	10900	-11.38	20230109	9650	0.10	20231005	18000	-46.33	20221026	9650	0.10	20231005	0.01	N	439250	500	17 억	4801	N	N	N	N
126	20231006	121000	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-20	5	-0.21	25102340	2596	37.69	9660	9700	9660	12590	6790	9690	9669.62	0.14	0	9716	9702	9676	9662	9636	9710	9670	18	2900	500	6200	10	1	3502000	339	85.58	1.04	12	0.07	113.00	9331.00	18000	20221026	-46.28	9650	20231005	0.21	10900	-11.28	20230109	9650	0.21	20231005	18000	-46.28	20221026	9650	0.21	20231005	0.01	N	439250	500	17 억	4801	N	N	N	N
127	20231006	110951	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-30	5	-0.31	12134990	1256	18.23	9660	9700	9660	12590	6790	9690	9661.62	0.14	0	9716	9702	9676	9662	9636	9710	9670	18	2900	500	6200	10	1	3502000	338	85.49	1.04	12	0.04	113.00	9331.00	18000	20221026	-46.33	9650	20231005	0.10	10900	-11.38	20230109	9650	0.10	20231005	18000	-46.33	20221026	9650	0.10	20231005	0.01	N	439250	500	17 억	4801	N	N	N	N
128	20231006	100958	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-20	5	-0.21	8715350	902	13.10	9660	9700	9660	12590	6790	9690	9662.25	0.14	0	9716	9702	9676	9662	9636	9710	9670	18	2900	500	6200	10	1	3502000	339	85.58	1.04	12	0.03	113.00	9331.00	18000	20221026	-46.28	9650	20231005	0.21	10900	-11.28	20230109	9650	0.21	20231005	18000	-46.28	20221026	9650	0.21	20231005	0.01	N	439250	500	17 억	4801	N	N	N	N
129	20231006	090950	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-30	5	-0.31	4588500	475	6.90	9660	9660	9660	12590	6790	9690	9660.00	0.14	0	9716	9702	9676	9662	9636	9710	9670	18	2900	500	6200	10	1	3502000	338	85.49	1.04	12	0.01	113.00	9331.00	18000	20221026	-46.33	9650	20231005	0.10	10900	-11.38	20230109	9650	0.10	20231005	18000	-46.33	20221026	9650	0.10	20231005	0.01	N	439250	500	17 억	4801	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History