KissMeData/464680/price/prices-20231101.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	20231130	161407	57	100.00	KOSDAQ		금융	N	N	N	N		N	1856	7	2	0.38	107788856	58164	70.19	1850	1856	1847	2400	1295	1849	1853.19	3.08	0	1868	1863	1855	1851	1843	1839	1854	1842	13	551	100	1290	1	1	12905000	240	0.00	0.00	12	0.45	0.00	0.00	2145	20231103	-13.47	1811	20231106	2.48	2145	-13.47	20231103	1811	2.48	20231106	2145	-13.47	20231103	1811	2.48	20231106	0.00	N	464680	100	12 억		397323	N	N	0	N	00	N
3	20231130	151406	57	100.00	KOSDAQ		금융	N	N	N	N		N	1853	4	2	0.22	96152220	51893	62.62	1850	1855	1847	2400	1295	1849	1852.89	3.08	0	1868	1863	1855	1851	1843	1839	1854	1842	13	551	100	1290	1	1	12905000	239	0.00	0.00	12	0.40	0.00	0.00	2145	20231103	-13.61	1811	20231106	2.32	2145	-13.61	20231103	1811	2.32	20231106	2145	-13.61	20231103	1811	2.32	20231106	0.00	N	464680	100	12 억		397323	N	N	0	N	00	N
4	20231130	141402	57	100.00	KOSDAQ		금융	N	N	N	N		N	1854	5	2	0.27	82840919	44710	53.95	1850	1855	1847	2400	1295	1849	1852.85	3.08	0	1868	1863	1855	1851	1843	1839	1854	1842	13	551	100	1290	1	1	12905000	239	0.00	0.00	12	0.35	0.00	0.00	2145	20231103	-13.57	1811	20231106	2.37	2145	-13.57	20231103	1811	2.37	20231106	2145	-13.57	20231103	1811	2.37	20231106	0.00	N	464680	100	12 억		397323	N	N	0	N	00	N
5	20231130	131401	57	100.00	KOSDAQ		금융	N	N	N	N		N	1854	5	2	0.27	54269945	29298	35.35	1850	1855	1847	2400	1295	1849	1852.34	3.08	0	1868	1863	1855	1851	1843	1839	1854	1842	13	551	100	1290	1	1	12905000	239	0.00	0.00	12	0.23	0.00	0.00	2145	20231103	-13.57	1811	20231106	2.37	2145	-13.57	20231103	1811	2.37	20231106	2145	-13.57	20231103	1811	2.37	20231106	0.00	N	464680	100	12 억		397323	N	N	0	N	00	N
6	20231130	121418	57	100.00	KOSDAQ		금융	N	N	N	N		N	1852	3	2	0.16	43728905	23610	28.49	1850	1855	1847	2400	1295	1849	1852.13	3.08	0	1868	1863	1855	1851	1843	1839	1854	1842	13	551	100	1290	1	1	12905000	239	0.00	0.00	12	0.18	0.00	0.00	2145	20231103	-13.66	1811	20231106	2.26	2145	-13.66	20231103	1811	2.26	20231106	2145	-13.66	20231103	1811	2.26	20231106	0.00	N	464680	100	12 억		397323	N	N	0	N	00	N
7	20231130	111411	57	100.00	KOSDAQ		금융	N	N	N	N		N	1854	5	2	0.27	34302597	18522	22.35	1850	1855	1847	2400	1295	1849	1851.99	3.08	0	1868	1863	1855	1851	1843	1839	1854	1842	13	551	100	1290	1	1	12905000	239	0.00	0.00	12	0.14	0.00	0.00	2145	20231103	-13.57	1811	20231106	2.37	2145	-13.57	20231103	1811	2.37	20231106	2145	-13.57	20231103	1811	2.37	20231106	0.00	N	464680	100	12 억		397323	N	N	0	N	00	N
8	20231130	101403	57	100.00	KOSDAQ		금융	N	N	N	N		N	1854	5	2	0.27	25828989	13951	16.83	1850	1855	1847	2400	1295	1849	1851.41	3.08	0	-154	1863	1855	1851	1843	1839	1854	1842	13	551	100	1290	1	1	12905000	239	0.00	0.00	12	0.11	0.00	0.00	2145	20231103	-13.57	1811	20231106	2.37	2145	-13.57	20231103	1811	2.37	20231106	2145	-13.57	20231103	1811	2.37	20231106	0.00	N	464680	100	12 억		397323	N	N	0	N	00	N
9	20231130	091403	57	100.00	KOSDAQ		금융	N	N	N	N		N	1847	-2	5	-0.11	973043	526	0.63	1850	1850	1847	2400	1295	1849	1849.89	3.08	0	0	1863	1855	1851	1843	1839	1854	1842	13	551	100	1290	1	1	12905000	238	0.00	0.00	12	0.00	0.00	0.00	2145	20231103	-13.89	1811	20231106	1.99	2145	-13.89	20231103	1811	1.99	20231106	2145	-13.89	20231103	1811	1.99	20231106	0.00	N	464680	100	12 억		397323	N	N	0	N	00	N
10	20231129	161355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1849	-10	5	-0.54	153508202	82871	135.21	1854	1859	1847	2415	1302	1859	1852.42	3.13	0	-5327	1865	1862	1857	1854	1849	1863	1855	13	556	100	1300	1	1	12905000	239	0.00	0.00	12	0.64	0.00	0.00	2145	20231103	-13.80	1811	20231106	2.10	2145	-13.80	20231103	1811	2.10	20231106	2145	-13.80	20231103	1811	2.10	20231106	0.00	N	464680	100	12 억		404431	N	N	0	N	00	N
11	20231129	151408	57	100.00	KOSDAQ		금융	N	N	N	N		N	1850	-9	5	-0.48	148752303	80299	131.02	1854	1859	1847	2415	1302	1859	1852.48	3.13	0	-5327	1865	1862	1857	1854	1849	1863	1855	13	556	100	1300	1	1	12905000	239	0.00	0.00	12	0.62	0.00	0.00	2145	20231103	-13.75	1811	20231106	2.15	2145	-13.75	20231103	1811	2.15	20231106	2145	-13.75	20231103	1811	2.15	20231106	0.00	N	464680	100	12 억		404431	N	N	0	N	00	N
12	20231129	141401	57	100.00	KOSDAQ		금융	N	N	N	N		N	1847	-12	5	-0.65	146021970	78822	128.61	1854	1859	1847	2415	1302	1859	1852.55	3.13	0	-4362	1865	1862	1857	1854	1849	1863	1855	13	556	100	1300	1	1	12905000	238	0.00	0.00	12	0.61	0.00	0.00	2145	20231103	-13.89	1811	20231106	1.99	2145	-13.89	20231103	1811	1.99	20231106	2145	-13.89	20231103	1811	1.99	20231106	0.00	N	464680	100	12 억		404431	N	N	0	N	00	N
13	20231129	131401	57	100.00	KOSDAQ		금융	N	N	N	N		N	1851	-8	5	-0.43	92014006	49611	80.95	1854	1859	1849	2415	1302	1859	1854.71	3.13	0	-4077	1865	1862	1857	1854	1849	1863	1855	13	556	100	1300	1	1	12905000	239	0.00	0.00	12	0.38	0.00	0.00	2145	20231103	-13.71	1811	20231106	2.21	2145	-13.71	20231103	1811	2.21	20231106	2145	-13.71	20231103	1811	2.21	20231106	0.00	N	464680	100	12 억		404431	N	N	0	N	00	N
14	20231129	121401	57	100.00	KOSDAQ		금융	N	N	N	N		N	1853	-6	5	-0.32	63482796	34194	55.79	1854	1859	1852	2415	1302	1859	1856.55	3.13	0	-4077	1865	1862	1857	1854	1849	1863	1855	13	556	100	1300	1	1	12905000	239	0.00	0.00	12	0.26	0.00	0.00	2145	20231103	-13.61	1811	20231106	2.32	2145	-13.61	20231103	1811	2.32	20231106	2145	-13.61	20231103	1811	2.32	20231106	0.00	N	464680	100	12 억		404431	N	N	0	N	00	N
15	20231129	111404	57	100.00	KOSDAQ		금융	N	N	N	N		N	1853	-6	5	-0.32	59426966	32005	52.22	1854	1859	1852	2415	1302	1859	1856.80	3.13	0	-4292	1865	1862	1857	1854	1849	1863	1855	13	556	100	1300	1	1	12905000	239	0.00	0.00	12	0.25	0.00	0.00	2145	20231103	-13.61	1811	20231106	2.32	2145	-13.61	20231103	1811	2.32	20231106	2145	-13.61	20231103	1811	2.32	20231106	0.00	N	464680	100	12 억		404431	N	N	0	N	00	N
16	20231129	101401	57	100.00	KOSDAQ		금융	N	N	N	N		N	1859	0	3	0.00	41726328	22456	36.64	1854	1859	1854	2415	1302	1859	1858.14	3.13	0	-826	1865	1862	1857	1854	1849	1863	1855	13	556	100	1300	1	1	12905000	240	0.00	0.00	12	0.17	0.00	0.00	2145	20231103	-13.33	1811	20231106	2.65	2145	-13.33	20231103	1811	2.65	20231106	2145	-13.33	20231103	1811	2.65	20231106	0.00	N	464680	100	12 억		404431	N	N	0	N	00	N
17	20231129	091354	57	100.00	KOSDAQ		금융	N	N	N	N		N	1856	-3	5	-0.16	474745	256	0.42	1854	1856	1854	2415	1302	1859	1854.47	3.13	0	-25	1865	1862	1857	1854	1849	1863	1855	13	556	100	1300	1	1	12905000	240	0.00	0.00	12	0.00	0.00	0.00	2145	20231103	-13.47	1811	20231106	2.48	2145	-13.47	20231103	1811	2.48	20231106	2145	-13.47	20231103	1811	2.48	20231106	0.00	N	464680	100	12 억		404431	N	N	0	N	00	N
18	20231128	161354	57	100.00	KOSDAQ		금융	N	N	N	N		N	1859	0	3	0.00	113852895	61287	89.88	1859	1860	1852	2415	1302	1859	1857.70	3.11	0	2603	1868	1863	1858	1853	1848	1866	1856	13	556	100	1300	1	1	12905000	240	0.00	0.00	12	0.47	0.00	0.00	2145	20231103	-13.33	1811	20231106	2.65	2145	-13.33	20231103	1811	2.65	20231106	2145	-13.33	20231103	1811	2.65	20231106	0.00	N	464680	100	12 억		401828	N	N	0	N	00	N
19	20231128	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	1859	0	3	0.00	112198385	60397	88.57	1859	1860	1852	2415	1302	1859	1857.68	3.11	0	2603	1868	1863	1858	1853	1848	1866	1856	13	556	100	1300	1	1	12905000	240	0.00	0.00	12	0.47	0.00	0.00	2145	20231103	-13.33	1811	20231106	2.65	2145	-13.33	20231103	1811	2.65	20231106	2145	-13.33	20231103	1811	2.65	20231106	0.00	N	464680	100	12 억		401828	N	N	0	N	00	N
20	20231128	141344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1859	0	3	0.00	104507167	56259	82.50	1859	1860	1852	2415	1302	1859	1857.61	3.11	0	2603	1868	1863	1858	1853	1848	1866	1856	13	556	100	1300	1	1	12905000	240	0.00	0.00	12	0.44	0.00	0.00	2145	20231103	-13.33	1811	20231106	2.65	2145	-13.33	20231103	1811	2.65	20231106	2145	-13.33	20231103	1811	2.65	20231106	0.00	N	464680	100	12 억		401828	N	N	0	N	00	N
21	20231128	131345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1859	0	3	0.00	86830644	46745	68.55	1859	1860	1852	2415	1302	1859	1857.54	3.11	0	2603	1868	1863	1858	1853	1848	1866	1856	13	556	100	1300	1	1	12905000	240	0.00	0.00	12	0.36	0.00	0.00	2145	20231103	-13.33	1811	20231106	2.65	2145	-13.33	20231103	1811	2.65	20231106	2145	-13.33	20231103	1811	2.65	20231106	0.00	N	464680	100	12 억		401828	N	N	0	N	00	N
22	20231128	121353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1857	-2	5	-0.11	67497390	36334	53.28	1859	1860	1852	2415	1302	1859	1857.69	3.11	0	2603	1868	1863	1858	1853	1848	1866	1856	13	556	100	1300	1	1	12905000	240	0.00	0.00	12	0.28	0.00	0.00	2145	20231103	-13.43	1811	20231106	2.54	2145	-13.43	20231103	1811	2.54	20231106	2145	-13.43	20231103	1811	2.54	20231106	0.00	N	464680	100	12 억		401828	N	N	0	N	00	N
23	20231128	111354	57	100.00	KOSDAQ		금융	N	N	N	N		N	1860	1	2	0.05	42879453	23088	33.86	1859	1860	1852	2415	1302	1859	1857.22	3.11	0	2603	1868	1863	1858	1853	1848	1866	1856	13	556	100	1300	1	1	12905000	240	0.00	0.00	12	0.18	0.00	0.00	2145	20231103	-13.29	1811	20231106	2.71	2145	-13.29	20231103	1811	2.71	20231106	2145	-13.29	20231103	1811	2.71	20231106	0.00	N	464680	100	12 억		401828	N	N	0	N	00	N
24	20231128	101349	57	100.00	KOSDAQ		금융	N	N	N	N		N	1859	0	3	0.00	16618011	8956	13.13	1859	1860	1852	2415	1302	1859	1855.52	3.11	0	165	1868	1863	1858	1853	1848	1866	1856	13	556	100	1300	1	1	12905000	240	0.00	0.00	12	0.07	0.00	0.00	2145	20231103	-13.33	1811	20231106	2.65	2145	-13.33	20231103	1811	2.65	20231106	2145	-13.33	20231103	1811	2.65	20231106	0.00	N	464680	100	12 억		401828	N	N	0	N	00	N
25	20231128	091348	57	100.00	KOSDAQ		금융	N	N	N	N		N	1856	-3	5	-0.16	3798535	2044	3.00	1859	1859	1856	2415	1302	1859	1858.38	3.11	0	0	1868	1863	1858	1853	1848	1866	1856	13	556	100	1300	1	1	12905000	240	0.00	0.00	12	0.02	0.00	0.00	2145	20231103	-13.47	1811	20231106	2.48	2145	-13.47	20231103	1811	2.48	20231106	2145	-13.47	20231103	1811	2.48	20231106	0.00	N	464680	100	12 억		401828	N	N	0	N	00	N
26	20231127	161337	57	100.00	KOSDAQ		금융	N	N	N	N		N	1859	5	2	0.27	126652485	68189	154.08	1854	1863	1853	2410	1298	1854	1857.37	3.08	0	4917	1859	1856	1854	1851	1849	1856	1851	13	556	100	1290	1	1	12905000	240	0.00	0.00	12	0.53	0.00	0.00	2145	20231103	-13.33	1811	20231106	2.65	2145	-13.33	20231103	1811	2.65	20231106	2145	-13.33	20231103	1811	2.65	20231106	0.00	N	464680	100	12 억		396911	N	N	0	N	00	N
27	20231127	151353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1857	3	2	0.16	124964164	67280	152.02	1854	1863	1853	2410	1298	1854	1857.37	3.08	0	4917	1859	1856	1854	1851	1849	1856	1851	13	556	100	1290	1	1	12905000	240	0.00	0.00	12	0.52	0.00	0.00	2145	20231103	-13.43	1811	20231106	2.54	2145	-13.43	20231103	1811	2.54	20231106	2145	-13.43	20231103	1811	2.54	20231106	0.00	N	464680	100	12 억		396911	N	N	0	N	00	N
28	20231127	141349	57	100.00	KOSDAQ		금융	N	N	N	N		N	1856	2	2	0.11	116396266	62665	141.60	1854	1863	1853	2410	1298	1854	1857.44	3.08	0	4917	1859	1856	1854	1851	1849	1856	1851	13	556	100	1290	1	1	12905000	240	0.00	0.00	12	0.49	0.00	0.00	2145	20231103	-13.47	1811	20231106	2.48	2145	-13.47	20231103	1811	2.48	20231106	2145	-13.47	20231103	1811	2.48	20231106	0.00	N	464680	100	12 억		396911	N	N	0	N	00	N
29	20231127	131353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1854	0	3	0.00	113962420	61353	138.63	1854	1863	1853	2410	1298	1854	1857.49	3.08	0	4917	1859	1856	1854	1851	1849	1856	1851	13	556	100	1290	1	1	12905000	239	0.00	0.00	12	0.48	0.00	0.00	2145	20231103	-13.57	1811	20231106	2.37	2145	-13.57	20231103	1811	2.37	20231106	2145	-13.57	20231103	1811	2.37	20231106	0.00	N	464680	100	12 억		396911	N	N	0	N	00	N
30	20231127	121358	57	100.00	KOSDAQ		금융	N	N	N	N		N	1855	1	2	0.05	96174820	51757	116.95	1854	1863	1853	2410	1298	1854	1858.20	3.08	0	4917	1859	1856	1854	1851	1849	1856	1851	13	556	100	1290	1	1	12905000	239	0.00	0.00	12	0.40	0.00	0.00	2145	20231103	-13.52	1811	20231106	2.43	2145	-13.52	20231103	1811	2.43	20231106	2145	-13.52	20231103	1811	2.43	20231106	0.00	N	464680	100	12 억		396911	N	N	0	N	00	N
31	20231127	111336	57	100.00	KOSDAQ		금융	N	N	N	N		N	1857	3	2	0.16	88723231	47744	107.88	1854	1863	1853	2410	1298	1854	1858.31	3.08	0	4917	1859	1856	1854	1851	1849	1856	1851	13	556	100	1290	1	1	12905000	240	0.00	0.00	12	0.37	0.00	0.00	2145	20231103	-13.43	1811	20231106	2.54	2145	-13.43	20231103	1811	2.54	20231106	2145	-13.43	20231103	1811	2.54	20231106	0.00	N	464680	100	12 억		396911	N	N	0	N	00	N
32	20231127	101333	57	100.00	KOSDAQ		금융	N	N	N	N		N	1856	2	2	0.11	71380679	38408	86.79	1854	1863	1853	2410	1298	1854	1858.48	3.08	0	8022	1859	1856	1854	1851	1849	1856	1851	13	556	100	1290	1	1	12905000	240	0.00	0.00	12	0.30	0.00	0.00	2145	20231103	-13.47	1811	20231106	2.48	2145	-13.47	20231103	1811	2.48	20231106	2145	-13.47	20231103	1811	2.48	20231106	0.00	N	464680	100	12 억		396911	N	N	0	N	00	N
33	20231127	091336	57	100.00	KOSDAQ		금융	N	N	N	N		N	1854	0	3	0.00	11318672	6105	13.79	1854	1855	1854	2410	1298	1854	1854.00	3.08	0	-982	1859	1856	1854	1851	1849	1856	1851	13	556	100	1290	1	1	12905000	239	0.00	0.00	12	0.05	0.00	0.00	2145	20231103	-13.57	1811	20231106	2.37	2145	-13.57	20231103	1811	2.37	20231106	2145	-13.57	20231103	1811	2.37	20231106	0.00	N	464680	100	12 억		396911	N	N	0	N	00	N
34	20231124	161329	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1854	0	3	0.00	82034733	44254	64.32	1854	1857	1852	2410	1298	1854	1853.72	3.12	0	-6118	1862	1857	1850	1845	1838	1860	1848	13	556	100	1290	1	1	12905000	239	0.00	0.00	12	0.34	0.00	0.00	2145	20231103	-13.57	1811	20231106	2.37	2145	-13.57	20231103	1811	2.37	20231106	2145	-13.57	20231103	1811	2.37	20231106	0.00	N	464680	100	12 억		403029	N	N	0	N	00	N
35	20231124	151339	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1854	0	3	0.00	80547385	43452	63.15	1854	1857	1852	2410	1298	1854	1853.71	3.12	0	-6118	1862	1857	1850	1845	1838	1860	1848	13	556	100	1290	1	1	12905000	239	0.00	0.00	12	0.34	0.00	0.00	2145	20231103	-13.57	1811	20231106	2.37	2145	-13.57	20231103	1811	2.37	20231106	2145	-13.57	20231103	1811	2.37	20231106	0.00	N	464680	100	12 억		403029	N	N	0	N	00	N
36	20231124	141334	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1854	0	3	0.00	75688716	40831	59.34	1854	1857	1852	2410	1298	1854	1853.71	3.12	0	-5204	1862	1857	1850	1845	1838	1860	1848	13	556	100	1290	1	1	12905000	239	0.00	0.00	12	0.32	0.00	0.00	2145	20231103	-13.57	1811	20231106	2.37	2145	-13.57	20231103	1811	2.37	20231106	2145	-13.57	20231103	1811	2.37	20231106	0.00	N	464680	100	12 억		403029	N	N	0	N	00	N
37	20231124	131332	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1854	0	3	0.00	58853261	31754	46.15	1854	1856	1852	2410	1298	1854	1853.41	3.12	0	-5204	1862	1857	1850	1845	1838	1860	1848	13	556	100	1290	1	1	12905000	239	0.00	0.00	12	0.25	0.00	0.00	2145	20231103	-13.57	1811	20231106	2.37	2145	-13.57	20231103	1811	2.37	20231106	2145	-13.57	20231103	1811	2.37	20231106	0.00	N	464680	100	12 억		403029	N	N	0	N	00	N
38	20231124	121340	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1855	1	2	0.05	52862219	28522	41.45	1854	1856	1852	2410	1298	1854	1853.38	3.12	0	-5204	1862	1857	1850	1845	1838	1860	1848	13	556	100	1290	1	1	12905000	239	0.00	0.00	12	0.22	0.00	0.00	2145	20231103	-13.52	1811	20231106	2.43	2145	-13.52	20231103	1811	2.43	20231106	2145	-13.52	20231103	1811	2.43	20231106	0.00	N	464680	100	12 억		403029	N	N	0	N	00	N
39	20231124	111336	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1853	-1	5	-0.05	45436888	24514	35.63	1854	1856	1852	2410	1298	1854	1853.51	3.12	0	-5204	1862	1857	1850	1845	1838	1860	1848	13	556	100	1290	1	1	12905000	239	0.00	0.00	12	0.19	0.00	0.00	2145	20231103	-13.61	1811	20231106	2.32	2145	-13.61	20231103	1811	2.32	20231106	2145	-13.61	20231103	1811	2.32	20231106	0.00	N	464680	100	12 억		403029	N	N	0	N	00	N
40	20231124	101340	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1855	1	2	0.05	27971550	15091	21.93	1854	1856	1852	2410	1298	1854	1853.53	3.12	0	-3881	1862	1857	1850	1845	1838	1860	1848	13	556	100	1290	1	1	12905000	239	0.00	0.00	12	0.12	0.00	0.00	2145	20231103	-13.52	1811	20231106	2.43	2145	-13.52	20231103	1811	2.43	20231106	2145	-13.52	20231103	1811	2.43	20231106	0.00	N	464680	100	12 억		403029	N	N	0	N	00	N
41	20231124	091331	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1855	1	2	0.05	13227513	7141	10.38	1854	1855	1852	2410	1298	1854	1852.33	3.12	0	-5262	1862	1857	1850	1845	1838	1860	1848	13	556	100	1290	1	1	12905000	239	0.00	0.00	12	0.06	0.00	0.00	2145	20231103	-13.52	1811	20231106	2.43	2145	-13.52	20231103	1811	2.43	20231106	2145	-13.52	20231103	1811	2.43	20231106	0.00	N	464680	100	12 억		403029	N	N	0	N	00	N
42	20231123	161312	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1854	6	2	0.32	126062348	68102	75.23	1848	1855	1843	2400	1294	1848	1851.08	3.16	0	-5409	1862	1854	1843	1835	1824	1859	1840	13	552	100	1290	1	1	12905000	239	0.00	0.00	12	0.53	0.00	0.00	2145	20231103	-13.57	1811	20231106	2.37	2145	-13.57	20231103	1811	2.37	20231106	2145	-13.57	20231103	1811	2.37	20231106	0.00	N	464680	100	12 억		408436	N	N	0	N	00	N
43	20231123	151358	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1854	6	2	0.32	112785416	60944	67.33	1848	1855	1843	2400	1294	1848	1850.64	3.16	0	-5409	1862	1854	1843	1835	1824	1859	1840	13	552	100	1290	1	1	12905000	239	0.00	0.00	12	0.47	0.00	0.00	2145	20231103	-13.57	1811	20231106	2.37	2145	-13.57	20231103	1811	2.37	20231106	2145	-13.57	20231103	1811	2.37	20231106	0.00	N	464680	100	12 억		408436	N	N	0	N	00	N
44	20231123	141359	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1852	4	2	0.22	88195769	47678	52.67	1848	1852	1843	2400	1294	1848	1849.82	3.16	0	-4339	1862	1854	1843	1835	1824	1859	1840	13	552	100	1290	1	1	12905000	239	0.00	0.00	12	0.37	0.00	0.00	2145	20231103	-13.66	1811	20231106	2.26	2145	-13.66	20231103	1811	2.26	20231106	2145	-13.66	20231103	1811	2.26	20231106	0.00	N	464680	100	12 억		408436	N	N	0	N	00	N
45	20231123	131358	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1851	3	2	0.16	75167609	40643	44.90	1848	1852	1843	2400	1294	1848	1849.46	3.16	0	-4337	1862	1854	1843	1835	1824	1859	1840	13	552	100	1290	1	1	12905000	239	0.00	0.00	12	0.31	0.00	0.00	2145	20231103	-13.71	1811	20231106	2.21	2145	-13.71	20231103	1811	2.21	20231106	2145	-13.71	20231103	1811	2.21	20231106	0.00	N	464680	100	12 억		408436	N	N	0	N	00	N
46	20231123	121335	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1851	3	2	0.16	60474310	32697	36.12	1848	1852	1843	2400	1294	1848	1849.54	3.16	0	-4337	1862	1854	1843	1835	1824	1859	1840	13	552	100	1290	1	1	12905000	239	0.00	0.00	12	0.25	0.00	0.00	2145	20231103	-13.71	1811	20231106	2.21	2145	-13.71	20231103	1811	2.21	20231106	2145	-13.71	20231103	1811	2.21	20231106	0.00	N	464680	100	12 억		408436	N	N	0	N	00	N
47	20231123	111409	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1851	3	2	0.16	50168723	27127	29.97	1848	1852	1843	2400	1294	1848	1849.40	3.16	0	-4337	1862	1854	1843	1835	1824	1859	1840	13	552	100	1290	1	1	12905000	239	0.00	0.00	12	0.21	0.00	0.00	2145	20231103	-13.71	1811	20231106	2.21	2145	-13.71	20231103	1811	2.21	20231106	2145	-13.71	20231103	1811	2.21	20231106	0.00	N	464680	100	12 억		408436	N	N	0	N	00	N
48	20231123	101341	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1850	2	2	0.11	37349497	20198	22.31	1848	1852	1843	2400	1294	1848	1849.17	3.16	0	-4337	1862	1854	1843	1835	1824	1859	1840	13	552	100	1290	1	1	12905000	239	0.00	0.00	12	0.16	0.00	0.00	2145	20231103	-13.75	1811	20231106	2.15	2145	-13.75	20231103	1811	2.15	20231106	2145	-13.75	20231103	1811	2.15	20231106	0.00	N	464680	100	12 억		408436	N	N	0	N	00	N
49	20231123	091333	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1849	1	2	0.05	5925906	3206	3.54	1848	1852	1848	2400	1294	1848	1848.38	3.16	0	-2697	1862	1854	1843	1835	1824	1859	1840	13	552	100	1290	1	1	12905000	239	0.00	0.00	12	0.02	0.00	0.00	2145	20231103	-13.80	1811	20231106	2.10	2145	-13.80	20231103	1811	2.10	20231106	2145	-13.80	20231103	1811	2.10	20231106	0.00	N	464680	100	12 억		408436	N	N	0	N	00	N
50	20231122	161243	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1848	14	2	0.76	166680089	90468	45.82	1832	1851	1832	2380	1284	1834	1843.51	3.12	0	5398	1860	1846	1840	1826	1820	1844	1824	13	546	100	1280	1	1	12905000	238	0.00	0.00	12	0.70	0.00	0.00	2145	20231103	-13.85	1811	20231106	2.04	2145	-13.85	20231103	1811	2.04	20231106	2145	-13.85	20231103	1811	2.04	20231106	0.00	N	464680	100	12 억		403038	N	N	0	N	00	N
51	20231122	151312	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1848	14	2	0.76	152690729	82898	41.99	1832	1851	1832	2380	1284	1834	1843.05	3.12	0	5038	1860	1846	1840	1826	1820	1844	1824	13	546	100	1280	1	1	12905000	238	0.00	0.00	12	0.64	0.00	0.00	2145	20231103	-13.85	1811	20231106	2.04	2145	-13.85	20231103	1811	2.04	20231106	2145	-13.85	20231103	1811	2.04	20231106	0.00	N	464680	100	12 억		403038	N	N	0	N	00	N
52	20231122	141302	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1849	15	2	0.82	127551967	69290	35.10	1832	1851	1832	2380	1284	1834	1842.05	3.12	0	5038	1860	1846	1840	1826	1820	1844	1824	13	546	100	1280	1	1	12905000	239	0.00	0.00	12	0.54	0.00	0.00	2145	20231103	-13.80	1811	20231106	2.10	2145	-13.80	20231103	1811	2.10	20231106	2145	-13.80	20231103	1811	2.10	20231106	0.00	N	464680	100	12 억		403038	N	N	0	N	00	N
53	20231122	131407	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1843	9	2	0.49	88336836	48067	24.35	1832	1845	1832	2380	1284	1834	1838.83	3.12	0	5038	1860	1846	1840	1826	1820	1844	1824	13	546	100	1280	1	1	12905000	238	0.00	0.00	12	0.37	0.00	0.00	2145	20231103	-14.08	1811	20231106	1.77	2145	-14.08	20231103	1811	1.77	20231106	2145	-14.08	20231103	1811	1.77	20231106	0.00	N	464680	100	12 억		403038	N	N	0	N	00	N
54	20231122	121352	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1845	11	2	0.60	84268625	45860	23.23	1832	1845	1832	2380	1284	1834	1838.55	3.12	0	5035	1860	1846	1840	1826	1820	1844	1824	13	546	100	1280	1	1	12905000	238	0.00	0.00	12	0.36	0.00	0.00	2145	20231103	-13.99	1811	20231106	1.88	2145	-13.99	20231103	1811	1.88	20231106	2145	-13.99	20231103	1811	1.88	20231106	0.00	N	464680	100	12 억		403038	N	N	0	N	00	N
55	20231122	111451	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1845	11	2	0.60	74295023	40446	20.49	1832	1845	1832	2380	1284	1834	1837.90	3.12	0	5269	1860	1846	1840	1826	1820	1844	1824	13	546	100	1280	1	1	12905000	238	0.00	0.00	12	0.31	0.00	0.00	2145	20231103	-13.99	1811	20231106	1.88	2145	-13.99	20231103	1811	1.88	20231106	2145	-13.99	20231103	1811	1.88	20231106	0.00	N	464680	100	12 억		403038	N	N	0	N	00	N
56	20231122	101407	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1842	8	2	0.44	64512533	35137	17.80	1832	1843	1832	2380	1284	1834	1836.88	3.12	0	5269	1860	1846	1840	1826	1820	1844	1824	13	546	100	1280	1	1	12905000	238	0.00	0.00	12	0.27	0.00	0.00	2145	20231103	-14.13	1811	20231106	1.71	2145	-14.13	20231103	1811	1.71	20231106	2145	-14.13	20231103	1811	1.71	20231106	0.00	N	464680	100	12 억		403038	N	N	0	N	00	N
57	20231122	091314	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1833	-1	5	-0.05	33773091	18418	9.33	1832	1838	1832	2380	1284	1834	1833.31	3.12	0	-225	1860	1846	1840	1826	1820	1844	1824	13	546	100	1280	1	1	12905000	237	0.00	0.00	12	0.14	0.00	0.00	2145	20231103	-14.55	1811	20231106	1.21	2145	-14.55	20231103	1811	1.21	20231106	2145	-14.55	20231103	1811	1.21	20231106	0.00	N	464680	100	12 억		403038	N	N	0	N	00	N
58	20231121	161301	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1834	-8	5	-0.43	362703107	197053	231.08	1844	1854	1834	2390	1290	1842	1840.64	3.17	0	-19550	1855	1848	1844	1837	1833	1852	1841	13	548	100	1280	1	1	12905000	237	0.00	0.00	12	1.53	0.00	0.00	2145	20231103	-14.50	1811	20231106	1.27	2145	-14.50	20231103	1811	1.27	20231106	2145	-14.50	20231103	1811	1.27	20231106	0.00	N	464680	100	12 억		408588	N	N	0	N	00	N
59	20231121	151307	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1838	-4	5	-0.22	358455350	194737	228.36	1844	1854	1834	2390	1290	1842	1840.72	3.17	0	-19537	1855	1848	1844	1837	1833	1852	1841	13	548	100	1280	1	1	12905000	237	0.00	0.00	12	1.51	0.00	0.00	2145	20231103	-14.31	1811	20231106	1.49	2145	-14.31	20231103	1811	1.49	20231106	2145	-14.31	20231103	1811	1.49	20231106	0.00	N	464680	100	12 억		408588	N	N	0	N	00	N
60	20231121	141246	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1839	-3	5	-0.16	326318775	177227	207.83	1844	1854	1836	2390	1290	1842	1841.25	3.17	0	-17362	1855	1848	1844	1837	1833	1852	1841	13	548	100	1280	1	1	12905000	237	0.00	0.00	12	1.37	0.00	0.00	2145	20231103	-14.27	1811	20231106	1.55	2145	-14.27	20231103	1811	1.55	20231106	2145	-14.27	20231103	1811	1.55	20231106	0.00	N	464680	100	12 억		408588	N	N	0	N	00	N
61	20231121	131234	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1836	-6	5	-0.33	259981892	141111	165.48	1844	1854	1836	2390	1290	1842	1842.39	3.17	0	-10573	1855	1848	1844	1837	1833	1852	1841	13	548	100	1280	1	1	12905000	237	0.00	0.00	12	1.09	0.00	0.00	2145	20231103	-14.41	1811	20231106	1.38	2145	-14.41	20231103	1811	1.38	20231106	2145	-14.41	20231103	1811	1.38	20231106	0.00	N	464680	100	12 억		408588	N	N	0	N	00	N
62	20231121	121238	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1838	-4	5	-0.22	188911172	102450	120.14	1844	1854	1836	2390	1290	1842	1843.94	3.17	0	-7704	1855	1848	1844	1837	1833	1852	1841	13	548	100	1280	1	1	12905000	237	0.00	0.00	12	0.79	0.00	0.00	2145	20231103	-14.31	1811	20231106	1.49	2145	-14.31	20231103	1811	1.49	20231106	2145	-14.31	20231103	1811	1.49	20231106	0.00	N	464680	100	12 억		408588	N	N	0	N	00	N
63	20231121	111231	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1839	-3	5	-0.16	165195399	89555	105.02	1844	1854	1836	2390	1290	1842	1844.63	3.17	0	-5334	1855	1848	1844	1837	1833	1852	1841	13	548	100	1280	1	1	12905000	237	0.00	0.00	12	0.69	0.00	0.00	2145	20231103	-14.27	1811	20231106	1.55	2145	-14.27	20231103	1811	1.55	20231106	2145	-14.27	20231103	1811	1.55	20231106	0.00	N	464680	100	12 억		408588	N	N	0	N	00	N
64	20231121	101159	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1846	4	2	0.22	103843185	56222	65.93	1844	1854	1844	2390	1290	1842	1847.02	3.17	0	243	1855	1848	1844	1837	1833	1852	1841	13	548	100	1280	1	1	12905000	238	0.00	0.00	12	0.44	0.00	0.00	2145	20231103	-13.94	1811	20231106	1.93	2145	-13.94	20231103	1811	1.93	20231106	2145	-13.94	20231103	1811	1.93	20231106	0.00	N	464680	100	12 억		408588	N	N	0	N	00	N
65	20231121	091218	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1847	5	2	0.27	35339986	19126	22.43	1844	1854	1844	2390	1290	1842	1847.75	3.17	0	12450	1855	1848	1844	1837	1833	1852	1841	13	548	100	1280	1	1	12905000	238	0.00	0.00	12	0.15	0.00	0.00	2145	20231103	-13.89	1811	20231106	1.99	2145	-13.89	20231103	1811	1.99	20231106	2145	-13.89	20231103	1811	1.99	20231106	0.00	N	464680	100	12 억		408588	N	N	0	N	00	N
66	20231120	161222	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1842	-3	5	-0.16	157283906	85243	132.06	1841	1851	1840	2395	1292	1845	1845.12	3.21	0	-5519	1850	1847	1842	1839	1834	1849	1841	13	550	100	1290	1	1	12905000	238	0.00	0.00	12	0.66	0.00	0.00	2145	20231103	-14.13	1811	20231106	1.71	2145	-14.13	20231103	1811	1.71	20231106	2145	-14.13	20231103	1811	1.71	20231106	0.00	N	464680	100	12 억		414107	N	N	0	N	00	N
67	20231120	151236	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1842	-3	5	-0.16	131670426	71338	110.52	1841	1851	1840	2395	1292	1845	1845.73	3.21	0	3370	1850	1847	1842	1839	1834	1849	1841	13	550	100	1290	1	1	12905000	238	0.00	0.00	12	0.55	0.00	0.00	2145	20231103	-14.13	1811	20231106	1.71	2145	-14.13	20231103	1811	1.71	20231106	2145	-14.13	20231103	1811	1.71	20231106	0.00	N	464680	100	12 억		414107	N	N	0	N	00	N
68	20231120	141236	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1848	3	2	0.16	67591509	36594	56.69	1841	1851	1840	2395	1292	1845	1847.07	3.21	0	3984	1850	1847	1842	1839	1834	1849	1841	13	550	100	1290	1	1	12905000	238	0.00	0.00	12	0.28	0.00	0.00	2145	20231103	-13.85	1811	20231106	2.04	2145	-13.85	20231103	1811	2.04	20231106	2145	-13.85	20231103	1811	2.04	20231106	0.00	N	464680	100	12 억		414107	N	N	0	N	00	N
69	20231120	131225	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1847	2	2	0.11	62535995	33858	52.45	1841	1851	1840	2395	1292	1845	1847.01	3.21	0	3984	1850	1847	1842	1839	1834	1849	1841	13	550	100	1290	1	1	12905000	238	0.00	0.00	12	0.26	0.00	0.00	2145	20231103	-13.89	1811	20231106	1.99	2145	-13.89	20231103	1811	1.99	20231106	2145	-13.89	20231103	1811	1.99	20231106	0.00	N	464680	100	12 억		414107	N	N	0	N	00	N
70	20231120	121232	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1850	5	2	0.27	56593952	30642	47.47	1841	1851	1840	2395	1292	1845	1846.94	3.21	0	3984	1850	1847	1842	1839	1834	1849	1841	13	550	100	1290	1	1	12905000	239	0.00	0.00	12	0.24	0.00	0.00	2145	20231103	-13.75	1811	20231106	2.15	2145	-13.75	20231103	1811	2.15	20231106	2145	-13.75	20231103	1811	2.15	20231106	0.00	N	464680	100	12 억		414107	N	N	0	N	00	N
71	20231120	111224	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1848	3	2	0.16	45287089	24529	38.00	1841	1851	1840	2395	1292	1845	1846.27	3.21	0	3984	1850	1847	1842	1839	1834	1849	1841	13	550	100	1290	1	1	12905000	238	0.00	0.00	12	0.19	0.00	0.00	2145	20231103	-13.85	1811	20231106	2.04	2145	-13.85	20231103	1811	2.04	20231106	2145	-13.85	20231103	1811	2.04	20231106	0.00	N	464680	100	12 억		414107	N	N	0	N	00	N
72	20231120	101222	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1848	3	2	0.16	36054963	19530	30.26	1841	1851	1840	2395	1292	1845	1846.13	3.21	0	3984	1850	1847	1842	1839	1834	1849	1841	13	550	100	1290	1	1	12905000	238	0.00	0.00	12	0.15	0.00	0.00	2145	20231103	-13.85	1811	20231106	2.04	2145	-13.85	20231103	1811	2.04	20231106	2145	-13.85	20231103	1811	2.04	20231106	0.00	N	464680	100	12 억		414107	N	N	0	N	00	N
73	20231120	091235	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1847	2	2	0.11	18014862	9754	15.11	1841	1851	1841	2395	1292	1845	1846.92	3.21	0	3984	1850	1847	1842	1839	1834	1849	1841	13	550	100	1290	1	1	12905000	238	0.00	0.00	12	0.08	0.00	0.00	2145	20231103	-13.89	1811	20231106	1.99	2145	-13.89	20231103	1811	1.99	20231106	2145	-13.89	20231103	1811	1.99	20231106	0.00	N	464680	100	12 억		414107	N	N	0	N	00	N
74	20231117	161302	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1845	2	2	0.11	118756911	64472	104.11	1844	1845	1837	2395	1291	1843	1841.99	3.21	0	337	1855	1848	1843	1836	1831	1852	1840	13	552	100	1290	1	1	12905000	238	0.00	0.00	12	0.50	0.00	0.00	2145	20231103	-13.99	1811	20231106	1.88	2145	-13.99	20231103	1811	1.88	20231106	2145	-13.99	20231103	1811	1.88	20231106	0.00	N	464680	100	12 억		413770	N	N	0	N	00	N
75	20231117	151309	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1845	2	2	0.11	118197876	64169	103.62	1844	1845	1837	2395	1291	1843	1841.98	3.21	0	337	1855	1848	1843	1836	1831	1852	1840	13	552	100	1290	1	1	12905000	238	0.00	0.00	12	0.50	0.00	0.00	2145	20231103	-13.99	1811	20231106	1.88	2145	-13.99	20231103	1811	1.88	20231106	2145	-13.99	20231103	1811	1.88	20231106	0.00	N	464680	100	12 억		413770	N	N	0	N	00	N
76	20231117	141302	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1844	1	2	0.05	109677199	59546	96.15	1844	1845	1837	2395	1291	1843	1841.89	3.21	0	280	1855	1848	1843	1836	1831	1852	1840	13	552	100	1290	1	1	12905000	238	0.00	0.00	12	0.46	0.00	0.00	2145	20231103	-14.03	1811	20231106	1.82	2145	-14.03	20231103	1811	1.82	20231106	2145	-14.03	20231103	1811	1.82	20231106	0.00	N	464680	100	12 억		413770	N	N	0	N	00	N
77	20231117	131301	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1841	-2	5	-0.11	78892060	42847	69.19	1844	1844	1837	2395	1291	1843	1841.25	3.21	0	84	1855	1848	1843	1836	1831	1852	1840	13	552	100	1290	1	1	12905000	238	0.00	0.00	12	0.33	0.00	0.00	2145	20231103	-14.17	1811	20231106	1.66	2145	-14.17	20231103	1811	1.66	20231106	2145	-14.17	20231103	1811	1.66	20231106	0.00	N	464680	100	12 억		413770	N	N	0	N	00	N
78	20231117	121303	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1842	-1	5	-0.05	70365682	38219	61.72	1844	1844	1837	2395	1291	1843	1841.12	3.21	0	881	1855	1848	1843	1836	1831	1852	1840	13	552	100	1290	1	1	12905000	238	0.00	0.00	12	0.30	0.00	0.00	2145	20231103	-14.13	1811	20231106	1.71	2145	-14.13	20231103	1811	1.71	20231106	2145	-14.13	20231103	1811	1.71	20231106	0.00	N	464680	100	12 억		413770	N	N	0	N	00	N
79	20231117	111310	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1838	-5	5	-0.27	62116890	33741	54.48	1844	1844	1837	2395	1291	1843	1840.99	3.21	0	332	1855	1848	1843	1836	1831	1852	1840	13	552	100	1290	1	1	12905000	237	0.00	0.00	12	0.26	0.00	0.00	2145	20231103	-14.31	1811	20231106	1.49	2145	-14.31	20231103	1811	1.49	20231106	2145	-14.31	20231103	1811	1.49	20231106	0.00	N	464680	100	12 억		413770	N	N	0	N	00	N
80	20231117	101305	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1841	-2	5	-0.11	25770005	13996	22.60	1844	1844	1838	2395	1291	1843	1841.24	3.21	0	262	1855	1848	1843	1836	1831	1852	1840	13	552	100	1290	1	1	12905000	238	0.00	0.00	12	0.11	0.00	0.00	2145	20231103	-14.17	1811	20231106	1.66	2145	-14.17	20231103	1811	1.66	20231106	2145	-14.17	20231103	1811	1.66	20231106	0.00	N	464680	100	12 억		413770	N	N	0	N	00	N
81	20231117	091305	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1842	-1	5	-0.05	4371870	2375	3.84	1844	1844	1840	2395	1291	1843	1840.79	3.21	0	0	1855	1848	1843	1836	1831	1852	1840	13	552	100	1290	1	1	12905000	238	0.00	0.00	12	0.02	0.00	0.00	2145	20231103	-14.13	1811	20231106	1.71	2145	-14.13	20231103	1811	1.71	20231106	2145	-14.13	20231103	1811	1.71	20231106	0.00	N	464680	100	12 억		413770	N	N	0	N	00	N
82	20231116	161302	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1845	5	2	0.27	111967198	60761	32.57	1840	1850	1838	2390	1288	1840	1842.75	3.17	0	4457	1864	1852	1837	1825	1810	1858	1831	13	550	100	1280	1	1	12905000	238	0.00	0.00	12	0.47	0.00	0.00	2145	20231103	-13.99	1811	20231106	1.88	2145	-13.99	20231103	1811	1.88	20231106	2145	-13.99	20231103	1811	1.88	20231106	0.00	N	464680	100	12 억		409313	N	N	0	N	00	N
83	20231116	151255	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1847	7	2	0.38	105253889	57125	30.62	1840	1850	1838	2390	1288	1840	1842.52	3.17	0	4457	1864	1852	1837	1825	1810	1858	1831	13	550	100	1280	1	1	12905000	238	0.00	0.00	12	0.44	0.00	0.00	2145	20231103	-13.89	1811	20231106	1.99	2145	-13.89	20231103	1811	1.99	20231106	2145	-13.89	20231103	1811	1.99	20231106	0.00	N	464680	100	12 억		409313	N	N	0	N	00	N
84	20231116	141232	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1850	10	2	0.54	88385858	47969	25.71	1840	1850	1838	2390	1288	1840	1842.56	3.17	0	3920	1864	1852	1837	1825	1810	1858	1831	13	550	100	1280	1	1	12905000	239	0.00	0.00	12	0.37	0.00	0.00	2145	20231103	-13.75	1811	20231106	2.15	2145	-13.75	20231103	1811	2.15	20231106	2145	-13.75	20231103	1811	2.15	20231106	0.00	N	464680	100	12 억		409313	N	N	0	N	00	N
85	20231116	131255	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1845	5	2	0.27	56573388	30718	16.47	1840	1846	1838	2390	1288	1840	1841.70	3.17	0	3920	1864	1852	1837	1825	1810	1858	1831	13	550	100	1280	1	1	12905000	238	0.00	0.00	12	0.24	0.00	0.00	2145	20231103	-13.99	1811	20231106	1.88	2145	-13.99	20231103	1811	1.88	20231106	2145	-13.99	20231103	1811	1.88	20231106	0.00	N	464680	100	12 억		409313	N	N	0	N	00	N
86	20231116	121256	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1844	4	2	0.22	41279894	22416	12.02	1840	1846	1838	2390	1288	1840	1841.54	3.17	0	3920	1864	1852	1837	1825	1810	1858	1831	13	550	100	1280	1	1	12905000	238	0.00	0.00	12	0.17	0.00	0.00	2145	20231103	-14.03	1811	20231106	1.82	2145	-14.03	20231103	1811	1.82	20231106	2145	-14.03	20231103	1811	1.82	20231106	0.00	N	464680	100	12 억		409313	N	N	0	N	00	N
87	20231116	111256	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1844	4	2	0.22	31401815	17057	9.14	1840	1846	1838	2390	1288	1840	1840.99	3.17	0	3918	1864	1852	1837	1825	1810	1858	1831	13	550	100	1280	1	1	12905000	238	0.00	0.00	12	0.13	0.00	0.00	2145	20231103	-14.03	1811	20231106	1.82	2145	-14.03	20231103	1811	1.82	20231106	2145	-14.03	20231103	1811	1.82	20231106	0.00	N	464680	100	12 억		409313	N	N	0	N	00	N
88	20231116	101254	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1840	0	3	0.00	6722586	3656	1.96	1840	1840	1838	2390	1288	1840	1838.78	3.17	0	9	1864	1852	1837	1825	1810	1858	1831	13	550	100	1280	1	1	12905000	237	0.00	0.00	12	0.03	0.00	0.00	2145	20231103	-14.22	1811	20231106	1.60	2145	-14.22	20231103	1811	1.60	20231106	2145	-14.22	20231103	1811	1.60	20231106	0.00	N	464680	100	12 억		409313	N	N	0	N	00	N
89	20231116	091302	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1840	0	3	0.00	0	0	0.00	0	0	0	2390	1288	1840	0.00	3.17	0	0	1864	1852	1837	1825	1810	1858	1831	13	550	100	1280	1	1	12905000	237	0.00	0.00	12	0.00	0.00	0.00	2145	20231103	-14.22	1811	20231106	1.60	2145	-14.22	20231103	1811	1.60	20231106	2145	-14.22	20231103	1811	1.60	20231106	0.00	N	464680	100	12 억		409313	N	N	0	N	00	N
90	20231115	161124	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1840	17	2	0.93	340866557	185896	81.94	1822	1849	1822	2365	1277	1823	1833.64	3.12	0	5912	1826	1824	1821	1819	1816	1825	1820	13	542	100	1270	1	1	12905000	237	0.00	0.00	12	1.44	0.00	0.00	2145	20231103	-14.22	1811	20231106	1.60	2145	-14.22	20231103	1811	1.60	20231106	2145	-14.22	20231103	1811	1.60	20231106	0.00	N	464680	100	12 억		402663	N	N	0	N	00	N
91	20231115	151320	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1843	20	2	1.10	325398953	177502	78.24	1822	1849	1822	2365	1277	1823	1833.21	3.12	0	5912	1826	1824	1821	1819	1816	1825	1820	13	542	100	1270	1	1	12905000	238	0.00	0.00	12	1.38	0.00	0.00	2145	20231103	-14.08	1811	20231106	1.77	2145	-14.08	20231103	1811	1.77	20231106	2145	-14.08	20231103	1811	1.77	20231106	0.00	N	464680	100	12 억		402663	N	N	0	N	00	N
92	20231115	141315	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1843	20	2	1.10	274886674	150089	66.16	1822	1849	1822	2365	1277	1823	1831.49	3.12	0	5912	1826	1824	1821	1819	1816	1825	1820	13	542	100	1270	1	1	12905000	238	0.00	0.00	12	1.16	0.00	0.00	2145	20231103	-14.08	1811	20231106	1.77	2145	-14.08	20231103	1811	1.77	20231106	2145	-14.08	20231103	1811	1.77	20231106	0.00	N	464680	100	12 억		402663	N	N	0	N	00	N
93	20231115	131317	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1845	22	2	1.21	248452684	135758	59.84	1822	1845	1822	2365	1277	1823	1830.11	3.12	0	5912	1826	1824	1821	1819	1816	1825	1820	13	542	100	1270	1	1	12905000	238	0.00	0.00	12	1.05	0.00	0.00	2145	20231103	-13.99	1811	20231106	1.88	2145	-13.99	20231103	1811	1.88	20231106	2145	-13.99	20231103	1811	1.88	20231106	0.00	N	464680	100	12 억		402663	N	N	0	N	00	N
94	20231115	121317	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1835	12	2	0.66	197558776	108064	47.63	1822	1835	1822	2365	1277	1823	1828.16	3.12	0	5912	1826	1824	1821	1819	1816	1825	1820	13	542	100	1270	1	1	12905000	237	0.00	0.00	12	0.84	0.00	0.00	2145	20231103	-14.45	1811	20231106	1.33	2145	-14.45	20231103	1811	1.33	20231106	2145	-14.45	20231103	1811	1.33	20231106	0.00	N	464680	100	12 억		402663	N	N	0	N	00	N
95	20231115	111333	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1832	9	2	0.49	163145969	89287	39.36	1822	1832	1822	2365	1277	1823	1827.21	3.12	0	3737	1826	1824	1821	1819	1816	1825	1820	13	542	100	1270	1	1	12905000	236	0.00	0.00	12	0.69	0.00	0.00	2145	20231103	-14.59	1811	20231106	1.16	2145	-14.59	20231103	1811	1.16	20231106	2145	-14.59	20231103	1811	1.16	20231106	0.00	N	464680	100	12 억		402663	N	N	0	N	00	N
96	20231115	101323	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1829	6	2	0.33	117787389	64476	28.42	1822	1829	1822	2365	1277	1823	1826.84	3.12	0	2836	1826	1824	1821	1819	1816	1825	1820	13	542	100	1270	1	1	12905000	236	0.00	0.00	12	0.50	0.00	0.00	2145	20231103	-14.73	1811	20231106	0.99	2145	-14.73	20231103	1811	0.99	20231106	2145	-14.73	20231103	1811	0.99	20231106	0.00	N	464680	100	12 억		402663	N	N	0	N	00	N
97	20231115	091312	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1823	0	3	0.00	13003408	7132	3.14	1822	1824	1822	2365	1277	1823	1823.25	3.12	0	0	1826	1824	1821	1819	1816	1825	1820	13	542	100	1270	1	1	12905000	235	0.00	0.00	12	0.06	0.00	0.00	2145	20231103	-15.01	1811	20231106	0.66	2145	-15.01	20231103	1811	0.66	20231106	2145	-15.01	20231103	1811	0.66	20231106	0.00	N	464680	100	12 억		402663	N	N	0	N	00	N
98	20231114	161248	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1823	3	2	0.16	412024329	226362	96.84	1820	1823	1818	2365	1274	1820	1820.20	3.05	0	9590	1829	1824	1821	1816	1813	1823	1815	13	545	100	1270	1	1	12905000	235	0.00	0.00	12	1.75	0.00	0.00	2145	20231103	-15.01	1811	20231106	0.66	2145	-15.01	20231103	1811	0.66	20231106	2145	-15.01	20231103	1811	0.66	20231106	0.00	N	464680	100	12 억		393073	N	N	0	N	00	N
99	20231114	151256	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1822	2	2	0.11	407243851	223739	95.71	1820	1823	1818	2365	1274	1820	1820.17	3.05	0	9590	1829	1824	1821	1816	1813	1823	1815	13	545	100	1270	1	1	12905000	235	0.00	0.00	12	1.73	0.00	0.00	2145	20231103	-15.06	1811	20231106	0.61	2145	-15.06	20231103	1811	0.61	20231106	2145	-15.06	20231103	1811	0.61	20231106	0.00	N	464680	100	12 억		393073	N	N	0	N	00	N
100	20231114	141253	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1822	2	2	0.11	372672653	204761	87.60	1820	1823	1818	2365	1274	1820	1820.04	3.05	0	9590	1829	1824	1821	1816	1813	1823	1815	13	545	100	1270	1	1	12905000	235	0.00	0.00	12	1.59	0.00	0.00	2145	20231103	-15.06	1811	20231106	0.61	2145	-15.06	20231103	1811	0.61	20231106	2145	-15.06	20231103	1811	0.61	20231106	0.00	N	464680	100	12 억		393073	N	N	0	N	00	N
101	20231114	131255	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1820	0	3	0.00	316460283	173898	74.39	1820	1823	1818	2365	1274	1820	1819.80	3.05	0	9590	1829	1824	1821	1816	1813	1823	1815	13	545	100	1270	1	1	12905000	235	0.00	0.00	12	1.35	0.00	0.00	2145	20231103	-15.15	1811	20231106	0.50	2145	-15.15	20231103	1811	0.50	20231106	2145	-15.15	20231103	1811	0.50	20231106	0.00	N	464680	100	12 억		393073	N	N	0	N	00	N
102	20231114	121258	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1822	2	2	0.11	264691978	145449	62.22	1820	1823	1818	2365	1274	1820	1819.83	3.05	0	9590	1829	1824	1821	1816	1813	1823	1815	13	545	100	1270	1	1	12905000	235	0.00	0.00	12	1.13	0.00	0.00	2145	20231103	-15.06	1811	20231106	0.61	2145	-15.06	20231103	1811	0.61	20231106	2145	-15.06	20231103	1811	0.61	20231106	0.00	N	464680	100	12 억		393073	N	N	0	N	00	N
103	20231114	111308	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1820	0	3	0.00	221268621	121593	52.02	1820	1823	1818	2365	1274	1820	1819.75	3.05	0	9590	1829	1824	1821	1816	1813	1823	1815	13	545	100	1270	1	1	12905000	235	0.00	0.00	12	0.94	0.00	0.00	2145	20231103	-15.15	1811	20231106	0.50	2145	-15.15	20231103	1811	0.50	20231106	2145	-15.15	20231103	1811	0.50	20231106	0.00	N	464680	100	12 억		393073	N	N	0	N	00	N
104	20231114	101253	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1819	-1	5	-0.05	125389434	68899	29.47	1820	1823	1819	2365	1274	1820	1819.90	3.05	0	9590	1829	1824	1821	1816	1813	1823	1815	13	545	100	1270	1	1	12905000	235	0.00	0.00	12	0.53	0.00	0.00	2145	20231103	-15.20	1811	20231106	0.44	2145	-15.20	20231103	1811	0.44	20231106	2145	-15.20	20231103	1811	0.44	20231106	0.00	N	464680	100	12 억		393073	N	N	0	N	00	N
105	20231114	091240	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1821	1	2	0.05	13777158	7568	3.24	1820	1823	1820	2365	1274	1820	1820.45	3.05	0	674	1829	1824	1821	1816	1813	1823	1815	13	545	100	1270	1	1	12905000	235	0.00	0.00	12	0.06	0.00	0.00	2145	20231103	-15.10	1811	20231106	0.55	2145	-15.10	20231103	1811	0.55	20231106	2145	-15.10	20231103	1811	0.55	20231106	0.00	N	464680	100	12 억		393073	N	N	0	N	00	N
106	20231113	161232	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1820	0	3	0.00	421831864	231826	95.78	1826	1826	1818	2365	1274	1820	1819.61	3.05	0	55	1834	1826	1822	1814	1810	1825	1813	13	545	100	1270	1	1	12905000	235	0.00	0.00	12	1.80	0.00	0.00	2145	20231103	-15.15	1811	20231106	0.50	2145	-15.15	20231103	1811	0.50	20231106	2145	-15.15	20231103	1811	0.50	20231106	0.00	N	464680	100	12 억		393118	N	N	0	N	00	N
107	20231113	151224	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1820	0	3	0.00	415054537	228102	94.24	1826	1826	1818	2365	1274	1820	1819.60	3.05	0	55	1834	1826	1822	1814	1810	1825	1813	13	545	100	1270	1	1	12905000	235	0.00	0.00	12	1.77	0.00	0.00	2145	20231103	-15.15	1811	20231106	0.50	2145	-15.15	20231103	1811	0.50	20231106	2145	-15.15	20231103	1811	0.50	20231106	0.00	N	464680	100	12 억		393118	N	N	0	N	00	N
108	20231113	141226	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1819	-1	5	-0.05	353983428	194532	80.37	1826	1826	1818	2365	1274	1820	1819.67	3.05	0	55	1834	1826	1822	1814	1810	1825	1813	13	545	100	1270	1	1	12905000	235	0.00	0.00	12	1.51	0.00	0.00	2145	20231103	-15.20	1811	20231106	0.44	2145	-15.20	20231103	1811	0.44	20231106	2145	-15.20	20231103	1811	0.44	20231106	0.00	N	464680	100	12 억		393118	N	N	0	N	00	N
109	20231113	131223	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1819	-1	5	-0.05	305109295	167655	69.27	1826	1826	1818	2365	1274	1820	1819.86	3.05	0	4233	1834	1826	1822	1814	1810	1825	1813	13	545	100	1270	1	1	12905000	235	0.00	0.00	12	1.30	0.00	0.00	2145	20231103	-15.20	1811	20231106	0.44	2145	-15.20	20231103	1811	0.44	20231106	2145	-15.20	20231103	1811	0.44	20231106	0.00	N	464680	100	12 억		393118	N	N	0	N	00	N
110	20231113	121229	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1819	-1	5	-0.05	273503211	150280	62.09	1826	1826	1818	2365	1274	1820	1819.96	3.05	0	4233	1834	1826	1822	1814	1810	1825	1813	13	545	100	1270	1	1	12905000	235	0.00	0.00	12	1.16	0.00	0.00	2145	20231103	-15.20	1811	20231106	0.44	2145	-15.20	20231103	1811	0.44	20231106	2145	-15.20	20231103	1811	0.44	20231106	0.00	N	464680	100	12 억		393118	N	N	0	N	00	N
111	20231113	111222	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1822	2	2	0.11	206665565	113556	46.91	1826	1826	1818	2365	1274	1820	1819.94	3.05	0	4233	1834	1826	1822	1814	1810	1825	1813	13	545	100	1270	1	1	12905000	235	0.00	0.00	12	0.88	0.00	0.00	2145	20231103	-15.06	1811	20231106	0.61	2145	-15.06	20231103	1811	0.61	20231106	2145	-15.06	20231103	1811	0.61	20231106	0.00	N	464680	100	12 억		393118	N	N	0	N	00	N
112	20231113	101221	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1820	0	3	0.00	149677952	82266	33.99	1826	1826	1818	2365	1274	1820	1819.44	3.05	0	2110	1834	1826	1822	1814	1810	1825	1813	13	545	100	1270	1	1	12905000	235	0.00	0.00	12	0.64	0.00	0.00	2145	20231103	-15.15	1811	20231106	0.50	2145	-15.15	20231103	1811	0.50	20231106	2145	-15.15	20231103	1811	0.50	20231106	0.00	N	464680	100	12 억		393118	N	N	0	N	00	N
113	20231113	091230	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1819	-1	5	-0.05	60293363	33116	13.68	1826	1826	1818	2365	1274	1820	1820.67	3.05	0	928	1834	1826	1822	1814	1810	1825	1813	13	545	100	1270	1	1	12905000	235	0.00	0.00	12	0.26	0.00	0.00	2145	20231103	-15.20	1811	20231106	0.44	2145	-15.20	20231103	1811	0.44	20231106	2145	-15.20	20231103	1811	0.44	20231106	0.00	N	464680	100	12 억		393118	N	N	0	N	00	N
114	20231110	161242	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1820	-2	5	-0.11	431039343	236647	86.34	1825	1830	1818	2365	1276	1822	1821.45	3.06	0	-1299	1836	1828	1824	1816	1812	1833	1821	13	543	100	1270	1	1	12905000	235	0.00	0.00	12	1.83	0.00	0.00	2145	20231103	-15.15	1811	20231106	0.50	2145	-15.15	20231103	1811	0.50	20231106	2145	-15.15	20231103	1811	0.50	20231106	0.00	N	464680	100	12 억		394417	N	N	0	N	00	N
115	20231110	151250	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1820	-2	5	-0.11	414378866	227494	83.00	1825	1830	1818	2365	1276	1822	1821.49	3.06	0	-1299	1836	1828	1824	1816	1812	1833	1821	13	543	100	1270	1	1	12905000	235	0.00	0.00	12	1.76	0.00	0.00	2145	20231103	-15.15	1811	20231106	0.50	2145	-15.15	20231103	1811	0.50	20231106	2145	-15.15	20231103	1811	0.50	20231106	0.00	N	464680	100	12 억		394417	N	N	0	N	00	N
116	20231110	141232	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1821	-1	5	-0.05	393995910	216299	78.92	1825	1830	1818	2365	1276	1822	1821.53	3.06	0	-1101	1836	1828	1824	1816	1812	1833	1821	13	543	100	1270	1	1	12905000	235	0.00	0.00	12	1.68	0.00	0.00	2145	20231103	-15.10	1811	20231106	0.55	2145	-15.10	20231103	1811	0.55	20231106	2145	-15.10	20231103	1811	0.55	20231106	0.00	N	464680	100	12 억		394417	N	N	0	N	00	N
117	20231110	131235	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1820	-2	5	-0.11	364081722	199868	72.93	1825	1830	1818	2365	1276	1822	1821.61	3.06	0	-973	1836	1828	1824	1816	1812	1833	1821	13	543	100	1270	1	1	12905000	235	0.00	0.00	12	1.55	0.00	0.00	2145	20231103	-15.15	1811	20231106	0.50	2145	-15.15	20231103	1811	0.50	20231106	2145	-15.15	20231103	1811	0.50	20231106	0.00	N	464680	100	12 억		394417	N	N	0	N	00	N
118	20231110	121243	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1819	-3	5	-0.16	341301291	187344	68.36	1825	1830	1819	2365	1276	1822	1821.79	3.06	0	-423	1836	1828	1824	1816	1812	1833	1821	13	543	100	1270	1	1	12905000	235	0.00	0.00	12	1.45	0.00	0.00	2145	20231103	-15.20	1811	20231106	0.44	2145	-15.20	20231103	1811	0.44	20231106	2145	-15.20	20231103	1811	0.44	20231106	0.00	N	464680	100	12 억		394417	N	N	0	N	00	N
119	20231110	111220	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1820	-2	5	-0.11	278015048	152570	55.67	1825	1830	1819	2365	1276	1822	1822.21	3.06	0	-229	1836	1828	1824	1816	1812	1833	1821	13	543	100	1270	1	1	12905000	235	0.00	0.00	12	1.18	0.00	0.00	2145	20231103	-15.15	1811	20231106	0.50	2145	-15.15	20231103	1811	0.50	20231106	2145	-15.15	20231103	1811	0.50	20231106	0.00	N	464680	100	12 억		394417	N	N	0	N	00	N
120	20231110	101234	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1822	0	3	0.00	205135198	112556	41.07	1825	1830	1819	2365	1276	1822	1822.52	3.06	0	-213	1836	1828	1824	1816	1812	1833	1821	13	543	100	1270	1	1	12905000	235	0.00	0.00	12	0.87	0.00	0.00	2145	20231103	-15.06	1811	20231106	0.61	2145	-15.06	20231103	1811	0.61	20231106	2145	-15.06	20231103	1811	0.61	20231106	0.00	N	464680	100	12 억		394417	N	N	0	N	00	N
121	20231110	091212	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1824	2	2	0.11	24006893	13158	4.80	1825	1825	1823	2365	1276	1822	1824.51	3.06	0	-212	1836	1828	1824	1816	1812	1833	1821	13	543	100	1270	1	1	12905000	235	0.00	0.00	12	0.10	0.00	0.00	2145	20231103	-14.97	1811	20231106	0.72	2145	-14.97	20231103	1811	0.72	20231106	2145	-14.97	20231103	1811	0.72	20231106	0.00	N	464680	100	12 억		394417	N	N	0	N	00	N
122	20231109	161204	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1822	-1	5	-0.05	488156718	267442	88.13	1820	1832	1820	2365	1277	1823	1825.28	3.05	0	803	1835	1828	1824	1817	1813	1827	1816	13	542	100	1270	1	1	12905000	235	0.00	0.00	12	2.07	0.00	0.00	2145	20231103	-15.06	1811	20231106	0.61	2145	-15.06	20231103	1811	0.61	20231106	2145	-15.06	20231103	1811	0.61	20231106	0.00	N	464680	100	12 억		393614	N	N	0	N	00	N
123	20231109	151204	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1824	1	2	0.05	467121373	255901	84.33	1820	1832	1820	2365	1277	1823	1825.40	3.05	0	803	1835	1828	1824	1817	1813	1827	1816	13	542	100	1270	1	1	12905000	235	0.00	0.00	12	1.98	0.00	0.00	2145	20231103	-14.97	1811	20231106	0.72	2145	-14.97	20231103	1811	0.72	20231106	2145	-14.97	20231103	1811	0.72	20231106	0.00	N	464680	100	12 억		393614	N	N	0	N	00	N
124	20231109	141200	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1826	3	2	0.16	441925687	242087	79.78	1820	1832	1820	2365	1277	1823	1825.48	3.05	0	846	1835	1828	1824	1817	1813	1827	1816	13	542	100	1270	1	1	12905000	236	0.00	0.00	12	1.88	0.00	0.00	2145	20231103	-14.87	1811	20231106	0.83	2145	-14.87	20231103	1811	0.83	20231106	2145	-14.87	20231103	1811	0.83	20231106	0.00	N	464680	100	12 억		393614	N	N	0	N	00	N
125	20231109	131203	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1826	3	2	0.16	366926386	200968	66.23	1820	1832	1820	2365	1277	1823	1825.80	3.05	0	847	1835	1828	1824	1817	1813	1827	1816	13	542	100	1270	1	1	12905000	236	0.00	0.00	12	1.56	0.00	0.00	2145	20231103	-14.87	1811	20231106	0.83	2145	-14.87	20231103	1811	0.83	20231106	2145	-14.87	20231103	1811	0.83	20231106	0.00	N	464680	100	12 억		393614	N	N	0	N	00	N
126	20231109	121207	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1824	1	2	0.05	344286362	188554	62.14	1820	1832	1820	2365	1277	1823	1825.93	3.05	0	847	1835	1828	1824	1817	1813	1827	1816	13	542	100	1270	1	1	12905000	235	0.00	0.00	12	1.46	0.00	0.00	2145	20231103	-14.97	1811	20231106	0.72	2145	-14.97	20231103	1811	0.72	20231106	2145	-14.97	20231103	1811	0.72	20231106	0.00	N	464680	100	12 억		393614	N	N	0	N	00	N
127	20231109	111203	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1826	3	2	0.16	326513413	178818	58.93	1820	1832	1820	2365	1277	1823	1825.95	3.05	0	3368	1835	1828	1824	1817	1813	1827	1816	13	542	100	1270	1	1	12905000	236	0.00	0.00	12	1.39	0.00	0.00	2145	20231103	-14.87	1811	20231106	0.83	2145	-14.87	20231103	1811	0.83	20231106	2145	-14.87	20231103	1811	0.83	20231106	0.00	N	464680	100	12 억		393614	N	N	0	N	00	N
128	20231109	101157	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1828	5	2	0.27	241012244	131968	43.49	1820	1832	1820	2365	1277	1823	1826.29	3.05	0	-31	1835	1828	1824	1817	1813	1827	1816	13	542	100	1270	1	1	12905000	236	0.00	0.00	12	1.02	0.00	0.00	2145	20231103	-14.78	1811	20231106	0.94	2145	-14.78	20231103	1811	0.94	20231106	2145	-14.78	20231103	1811	0.94	20231106	0.00	N	464680	100	12 억		393614	N	N	0	N	00	N
129	20231109	091205	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1828	5	2	0.27	94319533	51725	17.05	1820	1829	1820	2365	1277	1823	1823.48	3.05	0	1212	1835	1828	1824	1817	1813	1827	1816	13	542	100	1270	1	1	12905000	236	0.00	0.00	12	0.40	0.00	0.00	2145	20231103	-14.78	1811	20231106	0.94	2145	-14.78	20231103	1811	0.94	20231106	2145	-14.78	20231103	1811	0.94	20231106	0.00	N	464680	100	12 억		393614	N	N	0	N	00	N
130	20231108	161155	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1823	-1	5	-0.05	546088943	299466	50.15	1830	1831	1820	2370	1277	1824	1823.54	3.02	0	3516	1843	1833	1825	1815	1807	1829	1811	13	546	100	1270	1	1	12905000	235	0.00	0.00	12	2.32	0.00	0.00	2145	20231103	-15.01	1811	20231106	0.66	2145	-15.01	20231103	1811	0.66	20231106	2145	-15.01	20231103	1811	0.66	20231106	0.00	N	464680	100	12 억		390098	N	N	0	N	00	N
131	20231108	151159	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1824	0	3	0.00	524237318	287485	48.14	1830	1831	1820	2370	1277	1824	1823.53	3.02	0	3323	1843	1833	1825	1815	1807	1829	1811	13	546	100	1270	1	1	12905000	235	0.00	0.00	12	2.23	0.00	0.00	2145	20231103	-14.97	1811	20231106	0.72	2145	-14.97	20231103	1811	0.72	20231106	2145	-14.97	20231103	1811	0.72	20231106	0.00	N	464680	100	12 억		390098	N	N	0	N	00	N
132	20231108	141152	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1826	2	2	0.11	452807586	248348	41.59	1830	1831	1820	2370	1277	1824	1823.28	3.02	0	3520	1843	1833	1825	1815	1807	1829	1811	13	546	100	1270	1	1	12905000	236	0.00	0.00	12	1.92	0.00	0.00	2145	20231103	-14.87	1811	20231106	0.83	2145	-14.87	20231103	1811	0.83	20231106	2145	-14.87	20231103	1811	0.83	20231106	0.00	N	464680	100	12 억		390098	N	N	0	N	00	N
133	20231108	131149	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1825	1	2	0.05	420921359	230883	38.67	1830	1831	1820	2370	1277	1824	1823.09	3.02	0	3490	1843	1833	1825	1815	1807	1829	1811	13	546	100	1270	1	1	12905000	236	0.00	0.00	12	1.79	0.00	0.00	2145	20231103	-14.92	1811	20231106	0.77	2145	-14.92	20231103	1811	0.77	20231106	2145	-14.92	20231103	1811	0.77	20231106	0.00	N	464680	100	12 억		390098	N	N	0	N	00	N
134	20231108	121147	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1824	0	3	0.00	356469454	195531	32.75	1830	1831	1820	2370	1277	1824	1823.08	3.02	0	9222	1843	1833	1825	1815	1807	1829	1811	13	546	100	1270	1	1	12905000	235	0.00	0.00	12	1.52	0.00	0.00	2145	20231103	-14.97	1811	20231106	0.72	2145	-14.97	20231103	1811	0.72	20231106	2145	-14.97	20231103	1811	0.72	20231106	0.00	N	464680	100	12 억		390098	N	N	0	N	00	N
135	20231108	111156	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1830	6	2	0.33	300435419	164840	27.61	1830	1831	1820	2370	1277	1824	1822.59	3.02	0	9221	1843	1833	1825	1815	1807	1829	1811	13	546	100	1270	1	1	12905000	236	0.00	0.00	12	1.28	0.00	0.00	2145	20231103	-14.69	1811	20231106	1.05	2145	-14.69	20231103	1811	1.05	20231106	2145	-14.69	20231103	1811	1.05	20231106	0.00	N	464680	100	12 억		390098	N	N	0	N	00	N
136	20231108	101153	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1821	-3	5	-0.16	198307874	108823	18.22	1830	1830	1820	2370	1277	1824	1822.30	3.02	0	15167	1843	1833	1825	1815	1807	1829	1811	13	546	100	1270	1	1	12905000	235	0.00	0.00	12	0.84	0.00	0.00	2145	20231103	-15.10	1811	20231106	0.55	2145	-15.10	20231103	1811	0.55	20231106	2145	-15.10	20231103	1811	0.55	20231106	0.00	N	464680	100	12 억		390098	N	N	0	N	00	N
137	20231108	091150	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1824	0	3	0.00	74229297	40731	6.82	1830	1830	1820	2370	1277	1824	1822.43	3.02	0	9800	1843	1833	1825	1815	1807	1829	1811	13	546	100	1270	1	1	12905000	235	0.00	0.00	12	0.32	0.00	0.00	2145	20231103	-14.97	1811	20231106	0.72	2145	-14.97	20231103	1811	0.72	20231106	2145	-14.97	20231103	1811	0.72	20231106	0.00	N	464680	100	12 억		390098	N	N	0	N	00	N
138	20231107	161152	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1824	1	2	0.05	1081681725	593926	31.54	1835	1835	1817	2365	1277	1823	1821.23	3.02	0	-9902	1867	1845	1828	1806	1789	1836	1797	13	542	100	1270	1	1	12905000	235	0.00	0.00	12	4.60	0.00	0.00	2145	20231103	-14.97	1811	20231106	0.72	2145	-14.97	20231103	1811	0.72	20231106	2145	-14.97	20231103	1811	0.72	20231106	0.00	N	464680	100	12 억		390000	N	N	0	N	00	N
139	20231107	151157	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1821	-2	5	-0.11	1039270919	570645	30.30	1835	1835	1817	2365	1277	1823	1821.22	3.02	0	-9702	1867	1845	1828	1806	1789	1836	1797	13	542	100	1270	1	1	12905000	235	0.00	0.00	12	4.42	0.00	0.00	2145	20231103	-15.10	1811	20231106	0.55	2145	-15.10	20231103	1811	0.55	20231106	2145	-15.10	20231103	1811	0.55	20231106	0.00	N	464680	100	12 억		390000	N	N	0	N	00	N
140	20231107	141156	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1820	-3	5	-0.16	970571778	532898	28.30	1835	1835	1817	2365	1277	1823	1821.31	3.02	0	-7503	1867	1845	1828	1806	1789	1836	1797	13	542	100	1270	1	1	12905000	235	0.00	0.00	12	4.13	0.00	0.00	2145	20231103	-15.15	1811	20231106	0.50	2145	-15.15	20231103	1811	0.50	20231106	2145	-15.15	20231103	1811	0.50	20231106	0.00	N	464680	100	12 억		390000	N	N	0	N	00	N
141	20231107	131200	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1819	-4	5	-0.22	872476818	478963	25.43	1835	1835	1817	2365	1277	1823	1821.60	3.02	0	-5502	1867	1845	1828	1806	1789	1836	1797	13	542	100	1270	1	1	12905000	235	0.00	0.00	12	3.71	0.00	0.00	2145	20231103	-15.20	1811	20231106	0.44	2145	-15.20	20231103	1811	0.44	20231106	2145	-15.20	20231103	1811	0.44	20231106	0.00	N	464680	100	12 억		390000	N	N	0	N	00	N
142	20231107	121149	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1819	-4	5	-0.22	755837854	414814	22.03	1835	1835	1818	2365	1277	1823	1822.11	3.02	0	-3800	1867	1845	1828	1806	1789	1836	1797	13	542	100	1270	1	1	12905000	235	0.00	0.00	12	3.21	0.00	0.00	2145	20231103	-15.20	1811	20231106	0.44	2145	-15.20	20231103	1811	0.44	20231106	2145	-15.20	20231103	1811	0.44	20231106	0.00	N	464680	100	12 억		390000	N	N	0	N	00	N
143	20231107	111151	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1819	-4	5	-0.22	641386876	351910	18.69	1835	1835	1818	2365	1277	1823	1822.59	3.02	0	-1461	1867	1845	1828	1806	1789	1836	1797	13	542	100	1270	1	1	12905000	235	0.00	0.00	12	2.73	0.00	0.00	2145	20231103	-15.20	1811	20231106	0.44	2145	-15.20	20231103	1811	0.44	20231106	2145	-15.20	20231103	1811	0.44	20231106	0.00	N	464680	100	12 억		390000	N	N	0	N	00	N
144	20231107	101204	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1823	0	3	0.00	523363001	287079	15.24	1835	1835	1818	2365	1277	1823	1823.06	3.02	0	944	1867	1845	1828	1806	1789	1836	1797	13	542	100	1270	1	1	12905000	235	0.00	0.00	12	2.22	0.00	0.00	2145	20231103	-15.01	1811	20231106	0.66	2145	-15.01	20231103	1811	0.66	20231106	2145	-15.01	20231103	1811	0.66	20231106	0.00	N	464680	100	12 억		390000	N	N	0	N	00	N
145	20231107	091139	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1824	1	2	0.05	187531109	102651	5.45	1835	1835	1820	2365	1277	1823	1826.88	3.02	0	0	1867	1845	1828	1806	1789	1836	1797	13	542	100	1270	1	1	12905000	235	0.00	0.00	12	0.80	0.00	0.00	2145	20231103	-14.97	1811	20231106	0.72	2145	-14.97	20231103	1811	0.72	20231106	2145	-14.97	20231103	1811	0.72	20231106	0.00	N	464680	100	12 억		390000	N	N	0	N	00	N