KissMeData/452980/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	161400	57	100.00	KOSDAQ		금융	N	N	N	N		N	1850	3	2	0.16	350358245	189544	203.08	1850	1857	1845	2400	1293	1847	1848.43	6.88	0	-40000	1857	1852	1849	1844	1841	1850	1842	19	553	100	1290	1	1	18905000	350	0.00	0.00	12	1.00	0.00	0.00	2000	20231004	-7.50	1843	20231115	0.38	2000	-7.50	20231004	1843	0.38	20231115	2000	-7.50	20231004	1843	0.38	20231115	0.00	N	452980	100	18 억		1300858	N	N	0	N	00	N
3	20231130	151358	57	100.00	KOSDAQ		금융	N	N	N	N		N	1846	-1	5	-0.05	278782035	150852	161.63	1850	1857	1845	2400	1293	1847	1848.05	6.88	0	-38846	1857	1852	1849	1844	1841	1850	1842	19	553	100	1290	1	1	18905000	349	0.00	0.00	12	0.80	0.00	0.00	2000	20231004	-7.70	1843	20231115	0.16	2000	-7.70	20231004	1843	0.16	20231115	2000	-7.70	20231004	1843	0.16	20231115	0.00	N	452980	100	18 억		1300858	N	N	0	N	00	N
4	20231130	141354	57	100.00	KOSDAQ		금융	N	N	N	N		N	1847	0	3	0.00	244027630	132030	141.46	1850	1857	1845	2400	1293	1847	1848.27	6.88	0	-20024	1857	1852	1849	1844	1841	1850	1842	19	553	100	1290	1	1	18905000	349	0.00	0.00	12	0.70	0.00	0.00	2000	20231004	-7.65	1843	20231115	0.22	2000	-7.65	20231004	1843	0.22	20231115	2000	-7.65	20231004	1843	0.22	20231115	0.00	N	452980	100	18 억		1300858	N	N	0	N	00	N
5	20231130	131354	57	100.00	KOSDAQ		금융	N	N	N	N		N	1846	-1	5	-0.05	210318919	113801	121.93	1850	1857	1845	2400	1293	1847	1848.13	6.88	0	-12683	1857	1852	1849	1844	1841	1850	1842	19	553	100	1290	1	1	18905000	349	0.00	0.00	12	0.60	0.00	0.00	2000	20231004	-7.70	1843	20231115	0.16	2000	-7.70	20231004	1843	0.16	20231115	2000	-7.70	20231004	1843	0.16	20231115	0.00	N	452980	100	18 억		1300858	N	N	0	N	00	N
6	20231130	121410	57	100.00	KOSDAQ		금융	N	N	N	N		N	1850	3	2	0.16	98886575	53449	57.27	1850	1857	1847	2400	1293	1847	1850.11	6.88	0	-3693	1857	1852	1849	1844	1841	1850	1842	19	553	100	1290	1	1	18905000	350	0.00	0.00	12	0.28	0.00	0.00	2000	20231004	-7.50	1843	20231115	0.38	2000	-7.50	20231004	1843	0.38	20231115	2000	-7.50	20231004	1843	0.38	20231115	0.00	N	452980	100	18 억		1300858	N	N	0	N	00	N
7	20231130	111403	57	100.00	KOSDAQ		금융	N	N	N	N		N	1850	3	2	0.16	74217103	40119	42.98	1850	1857	1847	2400	1293	1847	1849.92	6.88	0	-750	1857	1852	1849	1844	1841	1850	1842	19	553	100	1290	1	1	18905000	350	0.00	0.00	12	0.21	0.00	0.00	2000	20231004	-7.50	1843	20231115	0.38	2000	-7.50	20231004	1843	0.38	20231115	2000	-7.50	20231004	1843	0.38	20231115	0.00	N	452980	100	18 억		1300858	N	N	0	N	00	N
8	20231130	101355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1850	3	2	0.16	48382264	26155	28.02	1850	1850	1847	2400	1293	1847	1849.83	6.88	0	2063	1857	1852	1849	1844	1841	1850	1842	19	553	100	1290	1	1	18905000	350	0.00	0.00	12	0.14	0.00	0.00	2000	20231004	-7.50	1843	20231115	0.38	2000	-7.50	20231004	1843	0.38	20231115	2000	-7.50	20231004	1843	0.38	20231115	0.00	N	452980	100	18 억		1300858	N	N	0	N	00	N
9	20231130	091356	57	100.00	KOSDAQ		금융	N	N	N	N		N	1850	3	2	0.16	9250	5	0.01	1850	1850	1850	2400	1293	1847	1850.00	6.88	0	0	1857	1852	1849	1844	1841	1850	1842	19	553	100	1290	1	1	18905000	350	0.00	0.00	12	0.00	0.00	0.00	2000	20231004	-7.50	1843	20231115	0.38	2000	-7.50	20231004	1843	0.38	20231115	2000	-7.50	20231004	1843	0.38	20231115	0.00	N	452980	100	18 억		1300858	N	N	0	N	00	N
10	20231129	161348	57	100.00	KOSDAQ		금융	N	N	N	N		N	1847	-3	5	-0.16	172549154	93332	76.52	1854	1854	1846	2405	1295	1850	1848.77	6.91	0	-22904	1862	1855	1850	1843	1838	1853	1841	19	555	100	1290	1	1	18905000	349	0.00	0.00	12	0.49	0.00	0.00	2000	20231004	-7.65	1843	20231115	0.22	2000	-7.65	20231004	1843	0.22	20231115	2000	-7.65	20231004	1843	0.22	20231115	0.00	N	452980	100	18 억		1306571	N	N	0	N	00	N
11	20231129	151400	57	100.00	KOSDAQ		금융	N	N	N	N		N	1846	-4	5	-0.22	170401863	92169	75.57	1854	1854	1846	2405	1295	1850	1848.80	6.91	0	-22743	1862	1855	1850	1843	1838	1853	1841	19	555	100	1290	1	1	18905000	349	0.00	0.00	12	0.49	0.00	0.00	2000	20231004	-7.70	1843	20231115	0.16	2000	-7.70	20231004	1843	0.16	20231115	2000	-7.70	20231004	1843	0.16	20231115	0.00	N	452980	100	18 억		1306571	N	N	0	N	00	N
12	20231129	141353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1848	-2	5	-0.11	151974758	82189	67.39	1854	1854	1847	2405	1295	1850	1849.09	6.91	0	-19636	1862	1855	1850	1843	1838	1853	1841	19	555	100	1290	1	1	18905000	349	0.00	0.00	12	0.43	0.00	0.00	2000	20231004	-7.60	1843	20231115	0.27	2000	-7.60	20231004	1843	0.27	20231115	2000	-7.60	20231004	1843	0.27	20231115	0.00	N	452980	100	18 억		1306571	N	N	0	N	00	N
13	20231129	131353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1849	-1	5	-0.05	126496837	68408	56.09	1854	1854	1847	2405	1295	1850	1849.15	6.91	0	-16676	1862	1855	1850	1843	1838	1853	1841	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.36	0.00	0.00	2000	20231004	-7.55	1843	20231115	0.33	2000	-7.55	20231004	1843	0.33	20231115	2000	-7.55	20231004	1843	0.33	20231115	0.00	N	452980	100	18 억		1306571	N	N	0	N	00	N
14	20231129	121354	57	100.00	KOSDAQ		금융	N	N	N	N		N	1847	-3	5	-0.16	105002195	56775	46.55	1854	1854	1847	2405	1295	1850	1849.44	6.91	0	-13623	1862	1855	1850	1843	1838	1853	1841	19	555	100	1290	1	1	18905000	349	0.00	0.00	12	0.30	0.00	0.00	2000	20231004	-7.65	1843	20231115	0.22	2000	-7.65	20231004	1843	0.22	20231115	2000	-7.65	20231004	1843	0.22	20231115	0.00	N	452980	100	18 억		1306571	N	N	0	N	00	N
15	20231129	111356	57	100.00	KOSDAQ		금융	N	N	N	N		N	1850	0	3	0.00	82473397	44591	36.56	1854	1854	1848	2405	1295	1850	1849.55	6.91	0	-10626	1862	1855	1850	1843	1838	1853	1841	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.24	0.00	0.00	2000	20231004	-7.50	1843	20231115	0.38	2000	-7.50	20231004	1843	0.38	20231115	2000	-7.50	20231004	1843	0.38	20231115	0.00	N	452980	100	18 억		1306571	N	N	0	N	00	N
16	20231129	101354	57	100.00	KOSDAQ		금융	N	N	N	N		N	1850	0	3	0.00	45901675	24819	20.35	1854	1854	1848	2405	1295	1850	1849.46	6.91	0	-7616	1862	1855	1850	1843	1838	1853	1841	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.13	0.00	0.00	2000	20231004	-7.50	1843	20231115	0.38	2000	-7.50	20231004	1843	0.38	20231115	2000	-7.50	20231004	1843	0.38	20231115	0.00	N	452980	100	18 억		1306571	N	N	0	N	00	N
17	20231129	091346	57	100.00	KOSDAQ		금융	N	N	N	N		N	1849	-1	5	-0.05	1442246	780	0.64	1854	1854	1849	2405	1295	1850	1849.03	6.91	0	-764	1862	1855	1850	1843	1838	1853	1841	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.00	0.00	0.00	2000	20231004	-7.55	1843	20231115	0.33	2000	-7.55	20231004	1843	0.33	20231115	2000	-7.55	20231004	1843	0.33	20231115	0.00	N	452980	100	18 억		1306571	N	N	0	N	00	N
18	20231128	161347	57	100.00	KOSDAQ		금융	N	N	N	N		N	1850	-2	5	-0.11	225474437	121966	170.25	1857	1857	1845	2405	1297	1852	1848.67	6.88	0	-4078	1861	1856	1853	1848	1845	1855	1847	19	553	100	1290	1	1	18905000	350	0.00	0.00	12	0.65	0.00	0.00	2000	20231004	-7.50	1843	20231115	0.38	2000	-7.50	20231004	1843	0.38	20231115	2000	-7.50	20231004	1843	0.38	20231115	0.00	N	452980	100	18 억		1300839	N	N	0	N	00	N
19	20231128	151214	57	100.00	KOSDAQ		금융	N	N	N	N		N	1849	-3	5	-0.16	221844859	120004	167.51	1857	1857	1845	2405	1297	1852	1848.65	6.88	0	-3987	1861	1856	1853	1848	1845	1855	1847	19	553	100	1290	1	1	18905000	350	0.00	0.00	12	0.63	0.00	0.00	2000	20231004	-7.55	1843	20231115	0.33	2000	-7.55	20231004	1843	0.33	20231115	2000	-7.55	20231004	1843	0.33	20231115	0.00	N	452980	100	18 억		1300839	N	N	0	N	00	N
20	20231128	141337	57	100.00	KOSDAQ		금융	N	N	N	N		N	1850	-2	5	-0.11	211920051	114638	160.02	1857	1857	1845	2405	1297	1852	1848.60	6.88	0	-3197	1861	1856	1853	1848	1845	1855	1847	19	553	100	1290	1	1	18905000	350	0.00	0.00	12	0.61	0.00	0.00	2000	20231004	-7.50	1843	20231115	0.38	2000	-7.50	20231004	1843	0.38	20231115	2000	-7.50	20231004	1843	0.38	20231115	0.00	N	452980	100	18 억		1300839	N	N	0	N	00	N
21	20231128	131337	57	100.00	KOSDAQ		금융	N	N	N	N		N	1849	-3	5	-0.16	205952433	111412	155.52	1857	1857	1845	2405	1297	1852	1848.57	6.88	0	-2409	1861	1856	1853	1848	1845	1855	1847	19	553	100	1290	1	1	18905000	350	0.00	0.00	12	0.59	0.00	0.00	2000	20231004	-7.55	1843	20231115	0.33	2000	-7.55	20231004	1843	0.33	20231115	2000	-7.55	20231004	1843	0.33	20231115	0.00	N	452980	100	18 억		1300839	N	N	0	N	00	N
22	20231128	121345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1851	-1	5	-0.05	195365132	105690	147.53	1857	1857	1845	2405	1297	1852	1848.47	6.88	0	-1616	1861	1856	1853	1848	1845	1855	1847	19	553	100	1290	1	1	18905000	350	0.00	0.00	12	0.56	0.00	0.00	2000	20231004	-7.45	1843	20231115	0.43	2000	-7.45	20231004	1843	0.43	20231115	2000	-7.45	20231004	1843	0.43	20231115	0.00	N	452980	100	18 억		1300839	N	N	0	N	00	N
23	20231128	111347	57	100.00	KOSDAQ		금융	N	N	N	N		N	1851	-1	5	-0.05	25516550	13785	19.24	1857	1857	1850	2405	1297	1852	1851.04	6.88	0	-816	1861	1856	1853	1848	1845	1855	1847	19	553	100	1290	1	1	18905000	350	0.00	0.00	12	0.07	0.00	0.00	2000	20231004	-7.45	1843	20231115	0.43	2000	-7.45	20231004	1843	0.43	20231115	2000	-7.45	20231004	1843	0.43	20231115	0.00	N	452980	100	18 억		1300839	N	N	0	N	00	N
24	20231128	101341	57	100.00	KOSDAQ		금융	N	N	N	N		N	1850	-2	5	-0.11	18158273	9811	13.69	1857	1857	1850	2405	1297	1852	1850.81	6.88	0	-937	1861	1856	1853	1848	1845	1855	1847	19	553	100	1290	1	1	18905000	350	0.00	0.00	12	0.05	0.00	0.00	2000	20231004	-7.50	1843	20231115	0.38	2000	-7.50	20231004	1843	0.38	20231115	2000	-7.50	20231004	1843	0.38	20231115	0.00	N	452980	100	18 억		1300839	N	N	0	N	00	N
25	20231128	091341	57	100.00	KOSDAQ		금융	N	N	N	N		N	1851	-1	5	-0.05	2112756	1141	1.59	1857	1857	1851	2405	1297	1852	1851.67	6.88	0	475	1861	1856	1853	1848	1845	1855	1847	19	553	100	1290	1	1	18905000	350	0.00	0.00	12	0.01	0.00	0.00	2000	20231004	-7.45	1843	20231115	0.43	2000	-7.45	20231004	1843	0.43	20231115	2000	-7.45	20231004	1843	0.43	20231115	0.00	N	452980	100	18 억		1300839	N	N	0	N	00	N
26	20231127	161330	57	100.00	KOSDAQ		금융	N	N	N	N		N	1852	-1	5	-0.05	132696906	71640	87.22	1855	1858	1850	2405	1298	1853	1852.27	6.88	0	-4841	1861	1857	1855	1851	1849	1856	1850	19	552	100	1290	1	1	18905000	350	0.00	0.00	12	0.38	0.00	0.00	2000	20231004	-7.40	1843	20231115	0.49	2000	-7.40	20231004	1843	0.49	20231115	2000	-7.40	20231004	1843	0.49	20231115	0.00	N	452980	100	18 억		1300793	N	N	0	N	00	N
27	20231127	151346	57	100.00	KOSDAQ		금융	N	N	N	N		N	1852	-1	5	-0.05	126884179	68503	83.40	1855	1858	1850	2405	1298	1853	1852.24	6.88	0	-4772	1861	1857	1855	1851	1849	1856	1850	19	552	100	1290	1	1	18905000	350	0.00	0.00	12	0.36	0.00	0.00	2000	20231004	-7.40	1843	20231115	0.49	2000	-7.40	20231004	1843	0.49	20231115	2000	-7.40	20231004	1843	0.49	20231115	0.00	N	452980	100	18 억		1300793	N	N	0	N	00	N
28	20231127	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	1852	-1	5	-0.05	97742300	52776	64.25	1855	1858	1850	2405	1298	1853	1852.02	6.88	0	-3932	1861	1857	1855	1851	1849	1856	1850	19	552	100	1290	1	1	18905000	350	0.00	0.00	12	0.28	0.00	0.00	2000	20231004	-7.40	1843	20231115	0.49	2000	-7.40	20231004	1843	0.49	20231115	2000	-7.40	20231004	1843	0.49	20231115	0.00	N	452980	100	18 억		1300793	N	N	0	N	00	N
29	20231127	131346	57	100.00	KOSDAQ		금융	N	N	N	N		N	1852	-1	5	-0.05	84391788	45570	55.48	1855	1858	1850	2405	1298	1853	1851.92	6.88	0	-3029	1861	1857	1855	1851	1849	1856	1850	19	552	100	1290	1	1	18905000	350	0.00	0.00	12	0.24	0.00	0.00	2000	20231004	-7.40	1843	20231115	0.49	2000	-7.40	20231004	1843	0.49	20231115	2000	-7.40	20231004	1843	0.49	20231115	0.00	N	452980	100	18 억		1300793	N	N	0	N	00	N
30	20231127	121351	57	100.00	KOSDAQ		금융	N	N	N	N		N	1852	-1	5	-0.05	75199007	40608	49.44	1855	1858	1850	2405	1298	1853	1851.83	6.88	0	-2126	1861	1857	1855	1851	1849	1856	1850	19	552	100	1290	1	1	18905000	350	0.00	0.00	12	0.21	0.00	0.00	2000	20231004	-7.40	1843	20231115	0.49	2000	-7.40	20231004	1843	0.49	20231115	2000	-7.40	20231004	1843	0.49	20231115	0.00	N	452980	100	18 억		1300793	N	N	0	N	00	N
31	20231127	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	1852	-1	5	-0.05	70521651	38083	46.36	1855	1858	1850	2405	1298	1853	1851.79	6.88	0	-1224	1861	1857	1855	1851	1849	1856	1850	19	552	100	1290	1	1	18905000	350	0.00	0.00	12	0.20	0.00	0.00	2000	20231004	-7.40	1843	20231115	0.49	2000	-7.40	20231004	1843	0.49	20231115	2000	-7.40	20231004	1843	0.49	20231115	0.00	N	452980	100	18 억		1300793	N	N	0	N	00	N
32	20231127	101326	57	100.00	KOSDAQ		금융	N	N	N	N		N	1858	5	2	0.27	51154670	27630	33.64	1855	1858	1850	2405	1298	1853	1851.42	6.88	0	1838	1861	1857	1855	1851	1849	1856	1850	19	552	100	1290	1	1	18905000	351	0.00	0.00	12	0.15	0.00	0.00	2000	20231004	-7.10	1843	20231115	0.81	2000	-7.10	20231004	1843	0.81	20231115	2000	-7.10	20231004	1843	0.81	20231115	0.00	N	452980	100	18 억		1300793	N	N	0	N	00	N
33	20231127	091329	57	100.00	KOSDAQ		금융	N	N	N	N		N	1853	0	3	0.00	12173592	6576	8.01	1855	1855	1850	2405	1298	1853	1851.22	6.88	0	740	1861	1857	1855	1851	1849	1856	1850	19	552	100	1290	1	1	18905000	350	0.00	0.00	12	0.03	0.00	0.00	2000	20231004	-7.35	1843	20231115	0.54	2000	-7.35	20231004	1843	0.54	20231115	2000	-7.35	20231004	1843	0.54	20231115	0.00	N	452980	100	18 억		1300793	N	N	0	N	00	N
34	20231124	161322	57	100.00	KOSDAQ		금융	N	N	N	N		N	1853	-2	5	-0.11	152358295	82135	151.88	1855	1859	1853	2410	1299	1855	1854.97	7.01	0	-25315	1859	1856	1855	1852	1851	1856	1852	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.43	0.00	0.00	2000	20231004	-7.35	1843	20231115	0.54	2000	-7.35	20231004	1843	0.54	20231115	2000	-7.35	20231004	1843	0.54	20231115	0.00	N	452980	100	18 억		1326108	N	N	0	N	00	N
35	20231124	151332	57	100.00	KOSDAQ		금융	N	N	N	N		N	1854	-1	5	-0.05	142498059	76819	142.05	1855	1859	1853	2410	1299	1855	1854.98	7.01	0	-24249	1859	1856	1855	1852	1851	1856	1852	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.41	0.00	0.00	2000	20231004	-7.30	1843	20231115	0.60	2000	-7.30	20231004	1843	0.60	20231115	2000	-7.30	20231004	1843	0.60	20231115	0.00	N	452980	100	18 억		1326108	N	N	0	N	00	N
36	20231124	141327	57	100.00	KOSDAQ		금융	N	N	N	N		N	1853	-2	5	-0.11	124155507	66927	123.76	1855	1859	1853	2410	1299	1855	1855.09	7.01	0	-19578	1859	1856	1855	1852	1851	1856	1852	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.35	0.00	0.00	2000	20231004	-7.35	1843	20231115	0.54	2000	-7.35	20231004	1843	0.54	20231115	2000	-7.35	20231004	1843	0.54	20231115	0.00	N	452980	100	18 억		1326108	N	N	0	N	00	N
37	20231124	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	1853	-2	5	-0.11	101856844	54903	101.53	1855	1859	1853	2410	1299	1855	1855.21	7.01	0	-14994	1859	1856	1855	1852	1851	1856	1852	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.29	0.00	0.00	2000	20231004	-7.35	1843	20231115	0.54	2000	-7.35	20231004	1843	0.54	20231115	2000	-7.35	20231004	1843	0.54	20231115	0.00	N	452980	100	18 억		1326108	N	N	0	N	00	N
38	20231124	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	1854	-1	5	-0.05	47504102	25609	47.36	1855	1859	1854	2410	1299	1855	1854.98	7.01	0	-8176	1859	1856	1855	1852	1851	1856	1852	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.14	0.00	0.00	2000	20231004	-7.30	1843	20231115	0.60	2000	-7.30	20231004	1843	0.60	20231115	2000	-7.30	20231004	1843	0.60	20231115	0.00	N	452980	100	18 억		1326108	N	N	0	N	00	N
39	20231124	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	1854	-1	5	-0.05	42101262	22695	41.97	1855	1859	1854	2410	1299	1855	1855.09	7.01	0	-5716	1859	1856	1855	1852	1851	1856	1852	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.12	0.00	0.00	2000	20231004	-7.30	1843	20231115	0.60	2000	-7.30	20231004	1843	0.60	20231115	2000	-7.30	20231004	1843	0.60	20231115	0.00	N	452980	100	18 억		1326108	N	N	0	N	00	N
40	20231124	101333	57	100.00	KOSDAQ		금융	N	N	N	N		N	1855	0	3	0.00	20343129	10965	20.28	1855	1859	1855	2410	1299	1855	1855.28	7.01	0	0	1859	1856	1855	1852	1851	1856	1852	19	555	100	1290	1	1	18905000	351	0.00	0.00	12	0.06	0.00	0.00	2000	20231004	-7.25	1843	20231115	0.65	2000	-7.25	20231004	1843	0.65	20231115	2000	-7.25	20231004	1843	0.65	20231115	0.00	N	452980	100	18 억		1326108	N	N	0	N	00	N
41	20231124	091324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1855	0	3	0.00	3327968	1794	3.32	1855	1859	1855	2410	1299	1855	1855.05	7.01	0	0	1859	1856	1855	1852	1851	1856	1852	19	555	100	1290	1	1	18905000	351	0.00	0.00	12	0.01	0.00	0.00	2000	20231004	-7.25	1843	20231115	0.65	2000	-7.25	20231004	1843	0.65	20231115	2000	-7.25	20231004	1843	0.65	20231115	0.00	N	452980	100	18 억		1326108	N	N	0	N	00	N
42	20231123	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	1855	-3	5	-0.16	100421780	54078	24.73	1858	1858	1854	2415	1301	1858	1856.98	7.03	0	-2147	1864	1860	1855	1851	1846	1863	1854	19	557	100	1300	1	1	18905000	351	0.00	0.00	12	0.29	0.00	0.00	2000	20231004	-7.25	1843	20231115	0.65	2000	-7.25	20231004	1843	0.65	20231115	2000	-7.25	20231004	1843	0.65	20231115	0.00	N	452980	100	18 억		1329256	N	N	0	N	00	N
43	20231123	151351	57	100.00	KOSDAQ		금융	N	N	N	N		N	1855	-3	5	-0.16	98963750	53292	24.37	1858	1858	1854	2415	1301	1858	1857.01	7.03	0	-2147	1864	1860	1855	1851	1846	1863	1854	19	557	100	1300	1	1	18905000	351	0.00	0.00	12	0.28	0.00	0.00	2000	20231004	-7.25	1843	20231115	0.65	2000	-7.25	20231004	1843	0.65	20231115	2000	-7.25	20231004	1843	0.65	20231115	0.00	N	452980	100	18 억		1329256	N	N	0	N	00	N
44	20231123	141351	57	100.00	KOSDAQ		금융	N	N	N	N		N	1857	-1	5	-0.05	46718739	25162	11.51	1858	1858	1854	2415	1301	1858	1856.72	7.03	0	-2147	1864	1860	1855	1851	1846	1863	1854	19	557	100	1300	1	1	18905000	351	0.00	0.00	12	0.13	0.00	0.00	2000	20231004	-7.15	1843	20231115	0.76	2000	-7.15	20231004	1843	0.76	20231115	2000	-7.15	20231004	1843	0.76	20231115	0.00	N	452980	100	18 억		1329256	N	N	0	N	00	N
45	20231123	131351	57	100.00	KOSDAQ		금융	N	N	N	N		N	1857	-1	5	-0.05	26652550	14356	6.56	1858	1858	1854	2415	1301	1858	1856.54	7.03	0	-588	1864	1860	1855	1851	1846	1863	1854	19	557	100	1300	1	1	18905000	351	0.00	0.00	12	0.08	0.00	0.00	2000	20231004	-7.15	1843	20231115	0.76	2000	-7.15	20231004	1843	0.76	20231115	2000	-7.15	20231004	1843	0.76	20231115	0.00	N	452980	100	18 억		1329256	N	N	0	N	00	N
46	20231123	121328	57	100.00	KOSDAQ		금융	N	N	N	N		N	1855	-3	5	-0.16	17155960	9242	4.23	1858	1858	1854	2415	1301	1858	1856.30	7.03	0	-588	1864	1860	1855	1851	1846	1863	1854	19	557	100	1300	1	1	18905000	351	0.00	0.00	12	0.05	0.00	0.00	2000	20231004	-7.25	1843	20231115	0.65	2000	-7.25	20231004	1843	0.65	20231115	2000	-7.25	20231004	1843	0.65	20231115	0.00	N	452980	100	18 억		1329256	N	N	0	N	00	N
47	20231123	111402	57	100.00	KOSDAQ		금융	N	N	N	N		N	1857	-1	5	-0.05	16898115	9103	4.16	1858	1858	1854	2415	1301	1858	1856.32	7.03	0	-588	1864	1860	1855	1851	1846	1863	1854	19	557	100	1300	1	1	18905000	351	0.00	0.00	12	0.05	0.00	0.00	2000	20231004	-7.15	1843	20231115	0.76	2000	-7.15	20231004	1843	0.76	20231115	2000	-7.15	20231004	1843	0.76	20231115	0.00	N	452980	100	18 억		1329256	N	N	0	N	00	N
48	20231123	101334	57	100.00	KOSDAQ		금융	N	N	N	N		N	1857	-1	5	-0.05	9382037	5052	2.31	1858	1858	1854	2415	1301	1858	1857.09	7.03	0	0	1864	1860	1855	1851	1846	1863	1854	19	557	100	1300	1	1	18905000	351	0.00	0.00	12	0.03	0.00	0.00	2000	20231004	-7.15	1843	20231115	0.76	2000	-7.15	20231004	1843	0.76	20231115	2000	-7.15	20231004	1843	0.76	20231115	0.00	N	452980	100	18 억		1329256	N	N	0	N	00	N
49	20231123	091325	57	100.00	KOSDAQ		금융	N	N	N	N		N	1858	0	3	0.00	20438	11	0.01	1858	1858	1858	2415	1301	1858	1858.00	7.03	0	0	1864	1860	1855	1851	1846	1863	1854	19	557	100	1300	1	1	18905000	351	0.00	0.00	12	0.00	0.00	0.00	2000	20231004	-7.10	1843	20231115	0.81	2000	-7.10	20231004	1843	0.81	20231115	2000	-7.10	20231004	1843	0.81	20231115	0.00	N	452980	100	18 억		1329256	N	N	0	N	00	N
50	20231122	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1858	8	2	0.43	405525270	218667	152.60	1850	1859	1850	2405	1295	1850	1854.53	7.04	0	-1536	1860	1854	1852	1846	1844	1854	1846	19	555	100	1290	1	1	18905000	351	0.00	0.00	12	1.16	0.00	0.00	2000	20231004	-7.10	1843	20231115	0.81	2000	-7.10	20231004	1843	0.81	20231115	2000	-7.10	20231004	1843	0.81	20231115	0.00	N	452980	100	18 억		1330792	N	N	0	N	00	N
51	20231122	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	1858	8	2	0.43	402154556	216849	151.34	1850	1859	1850	2405	1295	1850	1854.54	7.04	0	-1536	1860	1854	1852	1846	1844	1854	1846	19	555	100	1290	1	1	18905000	351	0.00	0.00	12	1.15	0.00	0.00	2000	20231004	-7.10	1843	20231115	0.81	2000	-7.10	20231004	1843	0.81	20231115	2000	-7.10	20231004	1843	0.81	20231115	0.00	N	452980	100	18 억		1330792	N	N	0	N	00	N
52	20231122	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	1851	1	2	0.05	387826582	209116	145.94	1850	1859	1850	2405	1295	1850	1854.60	7.04	0	-1461	1860	1854	1852	1846	1844	1854	1846	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	1.11	0.00	0.00	2000	20231004	-7.45	1843	20231115	0.43	2000	-7.45	20231004	1843	0.43	20231115	2000	-7.45	20231004	1843	0.43	20231115	0.00	N	452980	100	18 억		1330792	N	N	0	N	00	N
53	20231122	131401	57	100.00	KOSDAQ		금융	N	N	N	N		N	1858	8	2	0.43	369876920	199427	139.18	1850	1859	1850	2405	1295	1850	1854.70	7.04	0	-1461	1860	1854	1852	1846	1844	1854	1846	19	555	100	1290	1	1	18905000	351	0.00	0.00	12	1.05	0.00	0.00	2000	20231004	-7.10	1843	20231115	0.81	2000	-7.10	20231004	1843	0.81	20231115	2000	-7.10	20231004	1843	0.81	20231115	0.00	N	452980	100	18 억		1330792	N	N	0	N	00	N
54	20231122	121345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1858	8	2	0.43	352438860	190017	132.61	1850	1859	1850	2405	1295	1850	1854.78	7.04	0	-1461	1860	1854	1852	1846	1844	1854	1846	19	555	100	1290	1	1	18905000	351	0.00	0.00	12	1.01	0.00	0.00	2000	20231004	-7.10	1843	20231115	0.81	2000	-7.10	20231004	1843	0.81	20231115	2000	-7.10	20231004	1843	0.81	20231115	0.00	N	452980	100	18 억		1330792	N	N	0	N	00	N
55	20231122	111444	57	100.00	KOSDAQ		금융	N	N	N	N		N	1858	8	2	0.43	332179097	179093	124.99	1850	1859	1850	2405	1295	1850	1854.79	7.04	0	-51	1860	1854	1852	1846	1844	1854	1846	19	555	100	1290	1	1	18905000	351	0.00	0.00	12	0.95	0.00	0.00	2000	20231004	-7.10	1843	20231115	0.81	2000	-7.10	20231004	1843	0.81	20231115	2000	-7.10	20231004	1843	0.81	20231115	0.00	N	452980	100	18 억		1330792	N	N	0	N	00	N
56	20231122	101400	57	100.00	KOSDAQ		금융	N	N	N	N		N	1858	8	2	0.43	313375095	168946	117.90	1850	1859	1850	2405	1295	1850	1854.88	7.04	0	264	1860	1854	1852	1846	1844	1854	1846	19	555	100	1290	1	1	18905000	351	0.00	0.00	12	0.89	0.00	0.00	2000	20231004	-7.10	1843	20231115	0.81	2000	-7.10	20231004	1843	0.81	20231115	2000	-7.10	20231004	1843	0.81	20231115	0.00	N	452980	100	18 억		1330792	N	N	0	N	00	N
57	20231122	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	1859	9	2	0.49	8696476	4690	3.27	1850	1859	1850	2405	1295	1850	1854.26	7.04	0	-192	1860	1854	1852	1846	1844	1854	1846	19	555	100	1290	1	1	18905000	351	0.00	0.00	12	0.02	0.00	0.00	2000	20231004	-7.05	1843	20231115	0.87	2000	-7.05	20231004	1843	0.87	20231115	2000	-7.05	20231004	1843	0.87	20231115	0.00	N	452980	100	18 억		1330792	N	N	0	N	00	N
58	20231121	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	1850	-2	5	-0.11	265545230	143288	360.66	1852	1858	1850	2405	1297	1852	1853.23	7.04	0	-763	1860	1855	1853	1848	1846	1855	1848	19	553	100	1290	1	1	18905000	350	0.00	0.00	12	0.76	0.00	0.00	2000	20231004	-7.50	1843	20231115	0.38	2000	-7.50	20231004	1843	0.38	20231115	2000	-7.50	20231004	1843	0.38	20231115	0.00	N	452980	100	18 억		1331555	N	N	0	N	00	N
59	20231121	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	1851	-1	5	-0.05	264658849	142809	359.46	1852	1858	1850	2405	1297	1852	1853.24	7.04	0	-763	1860	1855	1853	1848	1846	1855	1848	19	553	100	1290	1	1	18905000	350	0.00	0.00	12	0.76	0.00	0.00	2000	20231004	-7.45	1843	20231115	0.43	2000	-7.45	20231004	1843	0.43	20231115	2000	-7.45	20231004	1843	0.43	20231115	0.00	N	452980	100	18 억		1331555	N	N	0	N	00	N
60	20231121	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	1851	-1	5	-0.05	255960380	138110	347.63	1852	1858	1850	2405	1297	1852	1853.31	7.04	0	-763	1860	1855	1853	1848	1846	1855	1848	19	553	100	1290	1	1	18905000	350	0.00	0.00	12	0.73	0.00	0.00	2000	20231004	-7.45	1843	20231115	0.43	2000	-7.45	20231004	1843	0.43	20231115	2000	-7.45	20231004	1843	0.43	20231115	0.00	N	452980	100	18 억		1331555	N	N	0	N	00	N
61	20231121	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	1851	-1	5	-0.05	249400893	134566	338.71	1852	1858	1850	2405	1297	1852	1853.37	7.04	0	-763	1860	1855	1853	1848	1846	1855	1848	19	553	100	1290	1	1	18905000	350	0.00	0.00	12	0.71	0.00	0.00	2000	20231004	-7.45	1843	20231115	0.43	2000	-7.45	20231004	1843	0.43	20231115	2000	-7.45	20231004	1843	0.43	20231115	0.00	N	452980	100	18 억		1331555	N	N	0	N	00	N
62	20231121	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	1851	-1	5	-0.05	216841738	116971	294.42	1852	1858	1850	2405	1297	1852	1853.81	7.04	0	-763	1860	1855	1853	1848	1846	1855	1848	19	553	100	1290	1	1	18905000	350	0.00	0.00	12	0.62	0.00	0.00	2000	20231004	-7.45	1843	20231115	0.43	2000	-7.45	20231004	1843	0.43	20231115	2000	-7.45	20231004	1843	0.43	20231115	0.00	N	452980	100	18 억		1331555	N	N	0	N	00	N
63	20231121	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	1851	-1	5	-0.05	163048707	87951	221.38	1852	1858	1850	2405	1297	1852	1853.86	7.04	0	3931	1860	1855	1853	1848	1846	1855	1848	19	553	100	1290	1	1	18905000	350	0.00	0.00	12	0.47	0.00	0.00	2000	20231004	-7.45	1843	20231115	0.43	2000	-7.45	20231004	1843	0.43	20231115	2000	-7.45	20231004	1843	0.43	20231115	0.00	N	452980	100	18 억		1331555	N	N	0	N	00	N
64	20231121	101153	57	100.00	KOSDAQ		금융	N	N	N	N		N	1851	-1	5	-0.05	155256042	83742	210.78	1852	1858	1850	2405	1297	1852	1853.98	7.04	0	3931	1860	1855	1853	1848	1846	1855	1848	19	553	100	1290	1	1	18905000	350	0.00	0.00	12	0.44	0.00	0.00	2000	20231004	-7.45	1843	20231115	0.43	2000	-7.45	20231004	1843	0.43	20231115	2000	-7.45	20231004	1843	0.43	20231115	0.00	N	452980	100	18 억		1331555	N	N	0	N	00	N
65	20231121	091212	57	100.00	KOSDAQ		금융	N	N	N	N		N	1852	0	3	0.00	11607225	6268	15.78	1852	1858	1851	2405	1297	1852	1851.82	7.04	0	2403	1860	1855	1853	1848	1846	1855	1848	19	553	100	1290	1	1	18905000	350	0.00	0.00	12	0.03	0.00	0.00	2000	20231004	-7.40	1843	20231115	0.49	2000	-7.40	20231004	1843	0.49	20231115	2000	-7.40	20231004	1843	0.49	20231115	0.00	N	452980	100	18 억		1331555	N	N	0	N	00	N
66	20231120	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	1852	-6	5	-0.32	73728334	39729	87.84	1857	1858	1851	2415	1301	1858	1855.78	7.08	0	-4005	1868	1863	1855	1850	1842	1865	1852	19	557	100	1300	1	1	18905000	350	0.00	0.00	12	0.21	0.00	0.00	2000	20231004	-7.40	1843	20231115	0.49	2000	-7.40	20231004	1843	0.49	20231115	2000	-7.40	20231004	1843	0.49	20231115	0.00	N	452980	100	18 억		1339317	N	N	0	N	00	N
67	20231120	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	1853	-5	5	-0.27	61611236	33185	73.37	1857	1858	1853	2415	1301	1858	1856.60	7.08	0	-3492	1868	1863	1855	1850	1842	1865	1852	19	557	100	1300	1	1	18905000	350	0.00	0.00	12	0.18	0.00	0.00	2000	20231004	-7.35	1843	20231115	0.54	2000	-7.35	20231004	1843	0.54	20231115	2000	-7.35	20231004	1843	0.54	20231115	0.00	N	452980	100	18 억		1339317	N	N	0	N	00	N
68	20231120	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	1857	-1	5	-0.05	44851986	24146	53.39	1857	1858	1854	2415	1301	1858	1857.53	7.08	0	-1115	1868	1863	1855	1850	1842	1865	1852	19	557	100	1300	1	1	18905000	351	0.00	0.00	12	0.13	0.00	0.00	2000	20231004	-7.15	1843	20231115	0.76	2000	-7.15	20231004	1843	0.76	20231115	2000	-7.15	20231004	1843	0.76	20231115	0.00	N	452980	100	18 억		1339317	N	N	0	N	00	N
69	20231120	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	1858	0	3	0.00	34879147	18777	41.52	1857	1858	1854	2415	1301	1858	1857.55	7.08	0	0	1868	1863	1855	1850	1842	1865	1852	19	557	100	1300	1	1	18905000	351	0.00	0.00	12	0.10	0.00	0.00	2000	20231004	-7.10	1843	20231115	0.81	2000	-7.10	20231004	1843	0.81	20231115	2000	-7.10	20231004	1843	0.81	20231115	0.00	N	452980	100	18 억		1339317	N	N	0	N	00	N
70	20231120	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	1858	0	3	0.00	29769990	16027	35.44	1857	1858	1854	2415	1301	1858	1857.49	7.08	0	0	1868	1863	1855	1850	1842	1865	1852	19	557	100	1300	1	1	18905000	351	0.00	0.00	12	0.08	0.00	0.00	2000	20231004	-7.10	1843	20231115	0.81	2000	-7.10	20231004	1843	0.81	20231115	2000	-7.10	20231004	1843	0.81	20231115	0.00	N	452980	100	18 억		1339317	N	N	0	N	00	N
71	20231120	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	1858	0	3	0.00	24171942	13014	28.77	1857	1858	1854	2415	1301	1858	1857.38	7.08	0	0	1868	1863	1855	1850	1842	1865	1852	19	557	100	1300	1	1	18905000	351	0.00	0.00	12	0.07	0.00	0.00	2000	20231004	-7.10	1843	20231115	0.81	2000	-7.10	20231004	1843	0.81	20231115	2000	-7.10	20231004	1843	0.81	20231115	0.00	N	452980	100	18 억		1339317	N	N	0	N	00	N
72	20231120	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	1857	-1	5	-0.05	8676833	4674	10.33	1857	1858	1854	2415	1301	1858	1856.40	7.08	0	0	1868	1863	1855	1850	1842	1865	1852	19	557	100	1300	1	1	18905000	351	0.00	0.00	12	0.02	0.00	0.00	2000	20231004	-7.15	1843	20231115	0.76	2000	-7.15	20231004	1843	0.76	20231115	2000	-7.15	20231004	1843	0.76	20231115	0.00	N	452980	100	18 억		1339317	N	N	0	N	00	N
73	20231120	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	1856	-2	5	-0.11	1489883	803	1.78	1857	1857	1855	2415	1301	1858	1855.40	7.08	0	0	1868	1863	1855	1850	1842	1865	1852	19	557	100	1300	1	1	18905000	351	0.00	0.00	12	0.00	0.00	0.00	2000	20231004	-7.20	1843	20231115	0.71	2000	-7.20	20231004	1843	0.71	20231115	2000	-7.20	20231004	1843	0.71	20231115	0.00	N	452980	100	18 억		1339317	N	N	0	N	00	N
74	20231117	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	1858	8	2	0.43	83680932	45227	108.34	1850	1860	1847	2405	1295	1850	1850.24	7.08	0	0	1850	1849	1849	1848	1848	1850	1849	19	555	100	1290	1	1	18905000	351	0.00	0.00	12	0.24	0.00	0.00	2000	20231004	-7.10	1843	20231115	0.81	2000	-7.10	20231004	1843	0.81	20231115	2000	-7.10	20231004	1843	0.81	20231115	0.00	N	452980	100	18 억		1339317	N	N	0	N	00	N
75	20231117	151303	57	100.00	KOSDAQ		금융	N	N	N	N		N	1852	2	2	0.11	81136726	43853	105.04	1850	1860	1847	2405	1295	1850	1850.20	7.08	0	0	1850	1849	1849	1848	1848	1850	1849	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.23	0.00	0.00	2000	20231004	-7.40	1843	20231115	0.49	2000	-7.40	20231004	1843	0.49	20231115	2000	-7.40	20231004	1843	0.49	20231115	0.00	N	452980	100	18 억		1339317	N	N	0	N	00	N
76	20231117	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	1850	0	3	0.00	66928407	36180	86.66	1850	1860	1847	2405	1295	1850	1849.87	7.08	0	0	1850	1849	1849	1848	1848	1850	1849	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.19	0.00	0.00	2000	20231004	-7.50	1843	20231115	0.38	2000	-7.50	20231004	1843	0.38	20231115	2000	-7.50	20231004	1843	0.38	20231115	0.00	N	452980	100	18 억		1339317	N	N	0	N	00	N
77	20231117	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	1850	0	3	0.00	40512313	21901	52.46	1850	1860	1847	2405	1295	1850	1849.79	7.08	0	0	1850	1849	1849	1848	1848	1850	1849	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.12	0.00	0.00	2000	20231004	-7.50	1843	20231115	0.38	2000	-7.50	20231004	1843	0.38	20231115	2000	-7.50	20231004	1843	0.38	20231115	0.00	N	452980	100	18 억		1339317	N	N	0	N	00	N
78	20231117	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	1850	0	3	0.00	30359898	16413	39.32	1850	1860	1847	2405	1295	1850	1849.75	7.08	0	0	1850	1849	1849	1848	1848	1850	1849	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.09	0.00	0.00	2000	20231004	-7.50	1843	20231115	0.38	2000	-7.50	20231004	1843	0.38	20231115	2000	-7.50	20231004	1843	0.38	20231115	0.00	N	452980	100	18 억		1339317	N	N	0	N	00	N
79	20231117	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	1850	0	3	0.00	22277360	12044	28.85	1850	1860	1847	2405	1295	1850	1849.66	7.08	0	0	1850	1849	1849	1848	1848	1850	1849	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.06	0.00	0.00	2000	20231004	-7.50	1843	20231115	0.38	2000	-7.50	20231004	1843	0.38	20231115	2000	-7.50	20231004	1843	0.38	20231115	0.00	N	452980	100	18 억		1339317	N	N	0	N	00	N
80	20231117	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	1850	0	3	0.00	8348961	4513	10.81	1850	1860	1847	2405	1295	1850	1849.98	7.08	0	0	1850	1849	1849	1848	1848	1850	1849	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.02	0.00	0.00	2000	20231004	-7.50	1843	20231115	0.38	2000	-7.50	20231004	1843	0.38	20231115	2000	-7.50	20231004	1843	0.38	20231115	0.00	N	452980	100	18 억		1339317	N	N	0	N	00	N
81	20231117	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	1850	0	3	0.00	3994239	2159	5.17	1850	1860	1847	2405	1295	1850	1850.04	7.08	0	0	1850	1849	1849	1848	1848	1850	1849	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.01	0.00	0.00	2000	20231004	-7.50	1843	20231115	0.38	2000	-7.50	20231004	1843	0.38	20231115	2000	-7.50	20231004	1843	0.38	20231115	0.00	N	452980	100	18 억		1339317	N	N	0	N	00	N
82	20231116	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	1849	-1	5	-0.05	75937051	41051	28.84	1850	1850	1849	2405	1295	1850	1849.82	7.08	0	-922	1857	1853	1848	1844	1839	1854	1845	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.22	0.00	0.00	2000	20231004	-7.55	1843	20231115	0.33	2000	-7.55	20231004	1843	0.33	20231115	2000	-7.55	20231004	1843	0.33	20231115	0.00	N	452980	100	18 억		1339317	N	N	0	N	00	N
83	20231116	151248	57	100.00	KOSDAQ		금융	N	N	N	N		N	1849	-1	5	-0.05	73234603	39590	27.81	1850	1850	1849	2405	1295	1850	1849.83	7.08	0	-550	1857	1853	1848	1844	1839	1854	1845	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.21	0.00	0.00	2000	20231004	-7.55	1843	20231115	0.33	2000	-7.55	20231004	1843	0.33	20231115	2000	-7.55	20231004	1843	0.33	20231115	0.00	N	452980	100	18 억		1339317	N	N	0	N	00	N
84	20231116	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	1849	-1	5	-0.05	72136085	38996	27.40	1850	1850	1849	2405	1295	1850	1849.83	7.08	0	-170	1857	1853	1848	1844	1839	1854	1845	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.21	0.00	0.00	2000	20231004	-7.55	1843	20231115	0.33	2000	-7.55	20231004	1843	0.33	20231115	2000	-7.55	20231004	1843	0.33	20231115	0.00	N	452980	100	18 억		1339317	N	N	0	N	00	N
85	20231116	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	1850	0	3	0.00	60668127	32797	23.04	1850	1850	1849	2405	1295	1850	1849.81	7.08	0	0	1857	1853	1848	1844	1839	1854	1845	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.17	0.00	0.00	2000	20231004	-7.50	1843	20231115	0.38	2000	-7.50	20231004	1843	0.38	20231115	2000	-7.50	20231004	1843	0.38	20231115	0.00	N	452980	100	18 억		1339317	N	N	0	N	00	N
86	20231116	121249	57	100.00	KOSDAQ		금융	N	N	N	N		N	1849	-1	5	-0.05	54368957	29392	20.65	1850	1850	1849	2405	1295	1850	1849.79	7.08	0	0	1857	1853	1848	1844	1839	1854	1845	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.16	0.00	0.00	2000	20231004	-7.55	1843	20231115	0.33	2000	-7.55	20231004	1843	0.33	20231115	2000	-7.55	20231004	1843	0.33	20231115	0.00	N	452980	100	18 억		1339317	N	N	0	N	00	N
87	20231116	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	1849	-1	5	-0.05	14516291	7850	5.51	1850	1850	1849	2405	1295	1850	1849.21	7.08	0	0	1857	1853	1848	1844	1839	1854	1845	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.04	0.00	0.00	2000	20231004	-7.55	1843	20231115	0.33	2000	-7.55	20231004	1843	0.33	20231115	2000	-7.55	20231004	1843	0.33	20231115	0.00	N	452980	100	18 억		1339317	N	N	0	N	00	N
88	20231116	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	1849	-1	5	-0.05	10138355	5483	3.85	1850	1850	1849	2405	1295	1850	1849.05	7.08	0	0	1857	1853	1848	1844	1839	1854	1845	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.03	0.00	0.00	2000	20231004	-7.55	1843	20231115	0.33	2000	-7.55	20231004	1843	0.33	20231115	2000	-7.55	20231004	1843	0.33	20231115	0.00	N	452980	100	18 억		1339317	N	N	0	N	00	N
89	20231116	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	1850	0	3	0.00	0	0	0.00	0	0	0	2405	1295	1850	0.00	7.08	0	0	1857	1853	1848	1844	1839	1854	1845	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.00	0.00	0.00	2000	20231004	-7.50	1843	20231115	0.38	2000	-7.50	20231004	1843	0.38	20231115	2000	-7.50	20231004	1843	0.38	20231115	0.00	N	452980	100	18 억		1339317	N	N	0	N	00	N
90	20231115	161118	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1850	0	3	0.00	262876772	142342	192.16	1850	1852	1843	2405	1295	1850	1846.80	7.02	0	12022	1864	1856	1851	1843	1838	1856	1843	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.75	0.00	0.00	2000	20231004	-7.50	1843	20231115	0.38	2000	-7.50	20231004	1843	0.38	20231115	2000	-7.50	20231004	1843	0.38	20231115	0.00	N	452980	100	18 억		1327295	N	N	0	N	00	N
91	20231115	151313	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1849	-1	5	-0.05	243266832	131742	177.85	1850	1852	1843	2405	1295	1850	1846.54	7.02	0	12082	1864	1856	1851	1843	1838	1856	1843	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.70	0.00	0.00	2000	20231004	-7.55	1843	20231115	0.33	2000	-7.55	20231004	1843	0.33	20231115	2000	-7.55	20231004	1843	0.33	20231115	0.00	N	452980	100	18 억		1327295	N	N	0	N	00	N
92	20231115	141308	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1850	0	3	0.00	233683331	126559	170.85	1850	1852	1843	2405	1295	1850	1846.44	7.02	0	12082	1864	1856	1851	1843	1838	1856	1843	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.67	0.00	0.00	2000	20231004	-7.50	1843	20231115	0.38	2000	-7.50	20231004	1843	0.38	20231115	2000	-7.50	20231004	1843	0.38	20231115	0.00	N	452980	100	18 억		1327295	N	N	0	N	00	N
93	20231115	131309	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1850	0	3	0.00	222597459	120566	162.76	1850	1852	1843	2405	1295	1850	1846.27	7.02	0	12082	1864	1856	1851	1843	1838	1856	1843	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.64	0.00	0.00	2000	20231004	-7.50	1843	20231115	0.38	2000	-7.50	20231004	1843	0.38	20231115	2000	-7.50	20231004	1843	0.38	20231115	0.00	N	452980	100	18 억		1327295	N	N	0	N	00	N
94	20231115	121310	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1850	0	3	0.00	219841447	119076	160.75	1850	1852	1843	2405	1295	1850	1846.23	7.02	0	12113	1864	1856	1851	1843	1838	1856	1843	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.63	0.00	0.00	2000	20231004	-7.50	1843	20231115	0.38	2000	-7.50	20231004	1843	0.38	20231115	2000	-7.50	20231004	1843	0.38	20231115	0.00	N	452980	100	18 억		1327295	N	N	0	N	00	N
95	20231115	111326	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1849	-1	5	-0.05	219547358	118917	160.53	1850	1852	1843	2405	1295	1850	1846.22	7.02	0	12113	1864	1856	1851	1843	1838	1856	1843	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.63	0.00	0.00	2000	20231004	-7.55	1843	20231115	0.33	2000	-7.55	20231004	1843	0.33	20231115	2000	-7.55	20231004	1843	0.33	20231115	0.00	N	452980	100	18 억		1327295	N	N	0	N	00	N
96	20231115	101315	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1850	0	3	0.00	186606345	101111	136.50	1850	1852	1843	2405	1295	1850	1845.56	7.02	0	8848	1864	1856	1851	1843	1838	1856	1843	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.53	0.00	0.00	2000	20231004	-7.50	1843	20231115	0.38	2000	-7.50	20231004	1843	0.38	20231115	2000	-7.50	20231004	1843	0.38	20231115	0.00	N	452980	100	18 억		1327295	N	N	0	N	00	N
97	20231115	091305	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1843	-7	5	-0.38	138844386	75258	101.60	1850	1850	1843	2405	1295	1850	1844.91	7.02	0	0	1864	1856	1851	1843	1838	1856	1843	19	555	100	1290	1	1	18905000	348	0.00	0.00	12	0.40	0.00	0.00	2000	20231004	-7.85	1843	20231115	0.00	2000	-7.85	20231004	1843	0.00	20231115	2000	-7.85	20231004	1843	0.00	20231115	0.00	N	452980	100	18 억		1327295	N	N	0	N	00	N
98	20231114	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1850	0	3	0.00	136995222	74076	65.69	1850	1859	1846	2405	1295	1850	1849.39	7.01	0	945	1870	1860	1855	1845	1840	1857	1842	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.39	0.00	0.00	2000	20231004	-7.50	1844	20231107	0.33	2000	-7.50	20231004	1844	0.33	20231107	2000	-7.50	20231004	1844	0.33	20231107	0.00	N	452980	100	18 억		1325764	N	N	0	N	00	N
99	20231114	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	1850	0	3	0.00	135766852	73412	65.10	1850	1859	1846	2405	1295	1850	1849.38	7.01	0	945	1870	1860	1855	1845	1840	1857	1842	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.39	0.00	0.00	2000	20231004	-7.50	1844	20231107	0.33	2000	-7.50	20231004	1844	0.33	20231107	2000	-7.50	20231004	1844	0.33	20231107	0.00	N	452980	100	18 억		1325764	N	N	0	N	00	N
100	20231114	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	1849	-1	5	-0.05	121814575	65870	58.41	1850	1859	1846	2405	1295	1850	1849.32	7.01	0	945	1870	1860	1855	1845	1840	1857	1842	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.35	0.00	0.00	2000	20231004	-7.55	1844	20231107	0.27	2000	-7.55	20231004	1844	0.27	20231107	2000	-7.55	20231004	1844	0.27	20231107	0.00	N	452980	100	18 억		1325764	N	N	0	N	00	N
101	20231114	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	1850	0	3	0.00	109177102	59038	52.35	1850	1859	1846	2405	1295	1850	1849.27	7.01	0	945	1870	1860	1855	1845	1840	1857	1842	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.31	0.00	0.00	2000	20231004	-7.50	1844	20231107	0.33	2000	-7.50	20231004	1844	0.33	20231107	2000	-7.50	20231004	1844	0.33	20231107	0.00	N	452980	100	18 억		1325764	N	N	0	N	00	N
102	20231114	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	1851	1	2	0.05	94115206	50896	45.13	1850	1859	1846	2405	1295	1850	1849.17	7.01	0	945	1870	1860	1855	1845	1840	1857	1842	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.27	0.00	0.00	2000	20231004	-7.45	1844	20231107	0.38	2000	-7.45	20231004	1844	0.38	20231107	2000	-7.45	20231004	1844	0.38	20231107	0.00	N	452980	100	18 억		1325764	N	N	0	N	00	N
103	20231114	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	1847	-3	5	-0.16	70997437	38395	34.05	1850	1859	1846	2405	1295	1850	1849.13	7.01	0	885	1870	1860	1855	1845	1840	1857	1842	19	555	100	1290	1	1	18905000	349	0.00	0.00	12	0.20	0.00	0.00	2000	20231004	-7.65	1844	20231107	0.16	2000	-7.65	20231004	1844	0.16	20231107	2000	-7.65	20231004	1844	0.16	20231107	0.00	N	452980	100	18 억		1325764	N	N	0	N	00	N
104	20231114	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	1849	-1	5	-0.05	17226206	9308	8.25	1850	1859	1849	2405	1295	1850	1850.69	7.01	0	885	1870	1860	1855	1845	1840	1857	1842	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.05	0.00	0.00	2000	20231004	-7.55	1844	20231107	0.27	2000	-7.55	20231004	1844	0.27	20231107	2000	-7.55	20231004	1844	0.27	20231107	0.00	N	452980	100	18 억		1325764	N	N	0	N	00	N
105	20231114	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	1853	3	2	0.16	3556056	1921	1.70	1850	1859	1850	2405	1295	1850	1851.15	7.01	0	13	1870	1860	1855	1845	1840	1857	1842	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.01	0.00	0.00	2000	20231004	-7.35	1844	20231107	0.49	2000	-7.35	20231004	1844	0.49	20231107	2000	-7.35	20231004	1844	0.49	20231107	0.00	N	452980	100	18 억		1325764	N	N	0	N	00	N
106	20231113	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	1850	-5	5	-0.27	209267625	112774	307.85	1860	1865	1850	2410	1299	1855	1855.64	7.05	0	-5447	1866	1860	1855	1849	1844	1858	1847	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.60	0.00	0.00	2000	20231004	-7.50	1844	20231107	0.33	2000	-7.50	20231004	1844	0.33	20231107	2000	-7.50	20231004	1844	0.33	20231107	0.00	N	452980	100	18 억		1331994	N	N	0	N	00	N
107	20231113	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	1861	6	2	0.32	206298375	111169	303.47	1860	1865	1850	2410	1299	1855	1855.72	7.05	0	-5447	1866	1860	1855	1849	1844	1858	1847	19	555	100	1290	1	1	18905000	352	0.00	0.00	12	0.59	0.00	0.00	2000	20231004	-6.95	1844	20231107	0.92	2000	-6.95	20231004	1844	0.92	20231107	2000	-6.95	20231004	1844	0.92	20231107	0.00	N	452980	100	18 억		1331994	N	N	0	N	00	N
108	20231113	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	1862	7	2	0.38	130937789	70478	192.39	1860	1865	1851	2410	1299	1855	1857.85	7.05	0	-5447	1866	1860	1855	1849	1844	1858	1847	19	555	100	1290	1	1	18905000	352	0.00	0.00	12	0.37	0.00	0.00	2000	20231004	-6.90	1844	20231107	0.98	2000	-6.90	20231004	1844	0.98	20231107	2000	-6.90	20231004	1844	0.98	20231107	0.00	N	452980	100	18 억		1331994	N	N	0	N	00	N
109	20231113	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	1865	10	2	0.54	130924789	70471	192.37	1860	1865	1851	2410	1299	1855	1857.85	7.05	0	-5447	1866	1860	1855	1849	1844	1858	1847	19	555	100	1290	1	1	18905000	353	0.00	0.00	12	0.37	0.00	0.00	2000	20231004	-6.75	1844	20231107	1.14	2000	-6.75	20231004	1844	1.14	20231107	2000	-6.75	20231004	1844	1.14	20231107	0.00	N	452980	100	18 억		1331994	N	N	0	N	00	N
110	20231113	121223	57	100.00	KOSDAQ		금융	N	N	N	N		N	1864	9	2	0.49	130367324	70170	191.55	1860	1865	1851	2410	1299	1855	1857.88	7.05	0	-5447	1866	1860	1855	1849	1844	1858	1847	19	555	100	1290	1	1	18905000	352	0.00	0.00	12	0.37	0.00	0.00	2000	20231004	-6.80	1844	20231107	1.08	2000	-6.80	20231004	1844	1.08	20231107	2000	-6.80	20231004	1844	1.08	20231107	0.00	N	452980	100	18 억		1331994	N	N	0	N	00	N
111	20231113	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	1865	10	2	0.54	44787902	24060	65.68	1860	1865	1851	2410	1299	1855	1861.51	7.05	0	-5230	1866	1860	1855	1849	1844	1858	1847	19	555	100	1290	1	1	18905000	353	0.00	0.00	12	0.13	0.00	0.00	2000	20231004	-6.75	1844	20231107	1.14	2000	-6.75	20231004	1844	1.14	20231107	2000	-6.75	20231004	1844	1.14	20231107	0.00	N	452980	100	18 억		1331994	N	N	0	N	00	N
112	20231113	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	1859	4	2	0.22	13607408	7321	19.98	1860	1860	1851	2410	1299	1855	1858.68	7.05	0	-5233	1866	1860	1855	1849	1844	1858	1847	19	555	100	1290	1	1	18905000	351	0.00	0.00	12	0.04	0.00	0.00	2000	20231004	-7.05	1844	20231107	0.81	2000	-7.05	20231004	1844	0.81	20231107	2000	-7.05	20231004	1844	0.81	20231107	0.00	N	452980	100	18 억		1331994	N	N	0	N	00	N
113	20231113	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	1860	5	2	0.27	13325599	7169	19.57	1860	1860	1851	2410	1299	1855	1858.78	7.05	0	-5233	1866	1860	1855	1849	1844	1858	1847	19	555	100	1290	1	1	18905000	352	0.00	0.00	12	0.04	0.00	0.00	2000	20231004	-7.00	1844	20231107	0.87	2000	-7.00	20231004	1844	0.87	20231107	2000	-7.00	20231004	1844	0.87	20231107	0.00	N	452980	100	18 억		1331994	N	N	0	N	00	N
114	20231110	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1855	5	2	0.27	68063976	36632	33.87	1861	1861	1850	2405	1295	1850	1858.05	7.06	0	-2268	1864	1856	1850	1842	1836	1857	1843	19	555	100	1290	1	1	18905000	351	0.00	0.00	12	0.19	0.00	0.00	2000	20231004	-7.25	1844	20231107	0.60	2000	-7.25	20231004	1844	0.60	20231107	2000	-7.25	20231004	1844	0.60	20231107	0.00	N	452980	100	18 억		1334262	N	N	0	N	00	N
115	20231110	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	1859	9	2	0.49	66322893	35695	33.00	1861	1861	1850	2405	1295	1850	1858.04	7.06	0	-2268	1864	1856	1850	1842	1836	1857	1843	19	555	100	1290	1	1	18905000	351	0.00	0.00	12	0.19	0.00	0.00	2000	20231004	-7.05	1844	20231107	0.81	2000	-7.05	20231004	1844	0.81	20231107	2000	-7.05	20231004	1844	0.81	20231107	0.00	N	452980	100	18 억		1334262	N	N	0	N	00	N
116	20231110	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	1858	8	2	0.43	16081769	8665	8.01	1861	1861	1850	2405	1295	1850	1855.95	7.06	0	-44	1864	1856	1850	1842	1836	1857	1843	19	555	100	1290	1	1	18905000	351	0.00	0.00	12	0.05	0.00	0.00	2000	20231004	-7.10	1844	20231107	0.76	2000	-7.10	20231004	1844	0.76	20231107	2000	-7.10	20231004	1844	0.76	20231107	0.00	N	452980	100	18 억		1334262	N	N	0	N	00	N
117	20231110	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	1857	7	2	0.38	15390676	8293	7.67	1861	1861	1850	2405	1295	1850	1855.86	7.06	0	-44	1864	1856	1850	1842	1836	1857	1843	19	555	100	1290	1	1	18905000	351	0.00	0.00	12	0.04	0.00	0.00	2000	20231004	-7.15	1844	20231107	0.70	2000	-7.15	20231004	1844	0.70	20231107	2000	-7.15	20231004	1844	0.70	20231107	0.00	N	452980	100	18 억		1334262	N	N	0	N	00	N
118	20231110	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	1855	5	2	0.27	15360968	8277	7.65	1861	1861	1850	2405	1295	1850	1855.86	7.06	0	-44	1864	1856	1850	1842	1836	1857	1843	19	555	100	1290	1	1	18905000	351	0.00	0.00	12	0.04	0.00	0.00	2000	20231004	-7.25	1844	20231107	0.60	2000	-7.25	20231004	1844	0.60	20231107	2000	-7.25	20231004	1844	0.60	20231107	0.00	N	452980	100	18 억		1334262	N	N	0	N	00	N
119	20231110	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	1857	7	2	0.38	15138334	8157	7.54	1861	1861	1850	2405	1295	1850	1855.87	7.06	0	-44	1864	1856	1850	1842	1836	1857	1843	19	555	100	1290	1	1	18905000	351	0.00	0.00	12	0.04	0.00	0.00	2000	20231004	-7.15	1844	20231107	0.70	2000	-7.15	20231004	1844	0.70	20231107	2000	-7.15	20231004	1844	0.70	20231107	0.00	N	452980	100	18 억		1334262	N	N	0	N	00	N
120	20231110	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	1859	9	2	0.49	12180199	6564	6.07	1861	1861	1850	2405	1295	1850	1855.61	7.06	0	-44	1864	1856	1850	1842	1836	1857	1843	19	555	100	1290	1	1	18905000	351	0.00	0.00	12	0.03	0.00	0.00	2000	20231004	-7.05	1844	20231107	0.81	2000	-7.05	20231004	1844	0.81	20231107	2000	-7.05	20231004	1844	0.81	20231107	0.00	N	452980	100	18 억		1334262	N	N	0	N	00	N
121	20231110	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	1860	10	2	0.54	3731625	2017	1.86	1861	1861	1850	2405	1295	1850	1850.09	7.06	0	0	1864	1856	1850	1842	1836	1857	1843	19	555	100	1290	1	1	18905000	352	0.00	0.00	12	0.01	0.00	0.00	2000	20231004	-7.00	1844	20231107	0.87	2000	-7.00	20231004	1844	0.87	20231107	2000	-7.00	20231004	1844	0.87	20231107	0.00	N	452980	100	18 억		1334262	N	N	0	N	00	N
122	20231109	161158	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1850	4	2	0.22	199268360	107857	107.76	1850	1858	1844	2395	1293	1846	1847.52	7.03	0	6094	1853	1849	1847	1843	1841	1848	1842	19	549	100	1290	1	1	18905000	350	0.00	0.00	12	0.57	0.00	0.00	2000	20231004	-7.50	1844	20231109	0.33	2000	-7.50	20231004	1844	0.33	20231109	2000	-7.50	20231004	1844	0.33	20231109	0.00	N	452980	100	18 억		1328168	N	N	0	N	00	N
123	20231109	151158	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1849	3	2	0.16	198102888	107227	107.13	1850	1858	1844	2395	1293	1846	1847.51	7.03	0	6094	1853	1849	1847	1843	1841	1848	1842	19	549	100	1290	1	1	18905000	350	0.00	0.00	12	0.57	0.00	0.00	2000	20231004	-7.55	1844	20231109	0.27	2000	-7.55	20231004	1844	0.27	20231109	2000	-7.55	20231004	1844	0.27	20231109	0.00	N	452980	100	18 억		1328168	N	N	0	N	00	N
124	20231109	141154	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1850	4	2	0.22	185112205	100205	100.12	1850	1858	1844	2395	1293	1846	1847.34	7.03	0	6094	1853	1849	1847	1843	1841	1848	1842	19	549	100	1290	1	1	18905000	350	0.00	0.00	12	0.53	0.00	0.00	2000	20231004	-7.50	1844	20231109	0.33	2000	-7.50	20231004	1844	0.33	20231109	2000	-7.50	20231004	1844	0.33	20231109	0.00	N	452980	100	18 억		1328168	N	N	0	N	00	N
125	20231109	131157	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1850	4	2	0.22	141749647	76766	76.70	1850	1858	1844	2395	1293	1846	1846.52	7.03	0	8936	1853	1849	1847	1843	1841	1848	1842	19	549	100	1290	1	1	18905000	350	0.00	0.00	12	0.41	0.00	0.00	2000	20231004	-7.50	1844	20231109	0.33	2000	-7.50	20231004	1844	0.33	20231109	2000	-7.50	20231004	1844	0.33	20231109	0.00	N	452980	100	18 억		1328168	N	N	0	N	00	N
126	20231109	121201	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1850	4	2	0.22	138541747	75032	74.97	1850	1858	1844	2395	1293	1846	1846.44	7.03	0	8936	1853	1849	1847	1843	1841	1848	1842	19	549	100	1290	1	1	18905000	350	0.00	0.00	12	0.40	0.00	0.00	2000	20231004	-7.50	1844	20231109	0.33	2000	-7.50	20231004	1844	0.33	20231109	2000	-7.50	20231004	1844	0.33	20231109	0.00	N	452980	100	18 억		1328168	N	N	0	N	00	N
127	20231109	111157	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1850	4	2	0.22	136013034	73665	73.60	1850	1858	1844	2395	1293	1846	1846.37	7.03	0	8921	1853	1849	1847	1843	1841	1848	1842	19	549	100	1290	1	1	18905000	350	0.00	0.00	12	0.39	0.00	0.00	2000	20231004	-7.50	1844	20231109	0.33	2000	-7.50	20231004	1844	0.33	20231109	2000	-7.50	20231004	1844	0.33	20231109	0.00	N	452980	100	18 억		1328168	N	N	0	N	00	N
128	20231109	101151	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1852	6	2	0.33	132379538	71701	71.64	1850	1858	1844	2395	1293	1846	1846.27	7.03	0	8263	1853	1849	1847	1843	1841	1848	1842	19	549	100	1290	1	1	18905000	350	0.00	0.00	12	0.38	0.00	0.00	2000	20231004	-7.40	1844	20231109	0.43	2000	-7.40	20231004	1844	0.43	20231109	2000	-7.40	20231004	1844	0.43	20231109	0.00	N	452980	100	18 억		1328168	N	N	0	N	00	N
129	20231109	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	1850	4	2	0.22	3513428	1894	1.89	1850	1858	1850	2395	1293	1846	1855.03	7.03	0	-15	1853	1849	1847	1843	1841	1848	1842	19	549	100	1290	1	1	18905000	350	0.00	0.00	12	0.01	0.00	0.00	2000	20231004	-7.50	1844	20231107	0.33	2000	-7.50	20231004	1844	0.33	20231107	2000	-7.50	20231004	1844	0.33	20231107	0.00	N	452980	100	18 억		1328168	N	N	0	N	00	N
130	20231108	161150	57	100.00	KOSDAQ		금융	N	N	N	N		N	1846	-2	5	-0.11	184887229	100087	132.03	1848	1851	1845	2400	1294	1848	1847.27	7.03	0	-1145	1857	1852	1848	1843	1839	1850	1841	19	552	100	1290	1	1	18905000	349	0.00	0.00	12	0.53	0.00	0.00	2000	20231004	-7.70	1844	20231107	0.11	2000	-7.70	20231004	1844	0.11	20231107	2000	-7.70	20231004	1844	0.11	20231107	0.00	N	452980	100	18 억		1329313	N	N	0	N	00	N
131	20231108	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	1847	-1	5	-0.05	182221265	98643	130.12	1848	1851	1845	2400	1294	1848	1847.28	7.03	0	-1103	1857	1852	1848	1843	1839	1850	1841	19	552	100	1290	1	1	18905000	349	0.00	0.00	12	0.52	0.00	0.00	2000	20231004	-7.65	1844	20231107	0.16	2000	-7.65	20231004	1844	0.16	20231107	2000	-7.65	20231004	1844	0.16	20231107	0.00	N	452980	100	18 억		1329313	N	N	0	N	00	N
132	20231108	141146	57	100.00	KOSDAQ		금융	N	N	N	N		N	1848	0	3	0.00	134807387	72983	96.27	1848	1851	1845	2400	1294	1848	1847.11	7.03	0	1141	1857	1852	1848	1843	1839	1850	1841	19	552	100	1290	1	1	18905000	349	0.00	0.00	12	0.39	0.00	0.00	2000	20231004	-7.60	1844	20231107	0.22	2000	-7.60	20231004	1844	0.22	20231107	2000	-7.60	20231004	1844	0.22	20231107	0.00	N	452980	100	18 억		1329313	N	N	0	N	00	N
133	20231108	131143	57	100.00	KOSDAQ		금융	N	N	N	N		N	1848	0	3	0.00	100334034	54311	71.64	1848	1851	1845	2400	1294	1848	1847.40	7.03	0	1141	1857	1852	1848	1843	1839	1850	1841	19	552	100	1290	1	1	18905000	349	0.00	0.00	12	0.29	0.00	0.00	2000	20231004	-7.60	1844	20231107	0.22	2000	-7.60	20231004	1844	0.22	20231107	2000	-7.60	20231004	1844	0.22	20231107	0.00	N	452980	100	18 억		1329313	N	N	0	N	00	N
134	20231108	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	1848	0	3	0.00	97603447	52833	69.69	1848	1851	1845	2400	1294	1848	1847.40	7.03	0	1141	1857	1852	1848	1843	1839	1850	1841	19	552	100	1290	1	1	18905000	349	0.00	0.00	12	0.28	0.00	0.00	2000	20231004	-7.60	1844	20231107	0.22	2000	-7.60	20231004	1844	0.22	20231107	2000	-7.60	20231004	1844	0.22	20231107	0.00	N	452980	100	18 억		1329313	N	N	0	N	00	N
135	20231108	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	1848	0	3	0.00	92146462	49879	65.80	1848	1851	1845	2400	1294	1848	1847.40	7.03	0	1141	1857	1852	1848	1843	1839	1850	1841	19	552	100	1290	1	1	18905000	349	0.00	0.00	12	0.26	0.00	0.00	2000	20231004	-7.60	1844	20231107	0.22	2000	-7.60	20231004	1844	0.22	20231107	2000	-7.60	20231004	1844	0.22	20231107	0.00	N	452980	100	18 억		1329313	N	N	0	N	00	N
136	20231108	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	1848	0	3	0.00	48898335	26483	34.93	1848	1850	1845	2400	1294	1848	1846.40	7.03	0	1510	1857	1852	1848	1843	1839	1850	1841	19	552	100	1290	1	1	18905000	349	0.00	0.00	12	0.14	0.00	0.00	2000	20231004	-7.60	1844	20231107	0.22	2000	-7.60	20231004	1844	0.22	20231107	2000	-7.60	20231004	1844	0.22	20231107	0.00	N	452980	100	18 억		1329313	N	N	0	N	00	N
137	20231108	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	1848	0	3	0.00	2396720	1297	1.71	1848	1848	1847	2400	1294	1848	1847.90	7.03	0	768	1857	1852	1848	1843	1839	1850	1841	19	552	100	1290	1	1	18905000	349	0.00	0.00	12	0.01	0.00	0.00	2000	20231004	-7.60	1844	20231107	0.22	2000	-7.60	20231004	1844	0.22	20231107	2000	-7.60	20231004	1844	0.22	20231107	0.00	N	452980	100	18 억		1329313	N	N	0	N	00	N
138	20231107	161146	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1848	-1	5	-0.05	140077330	75806	34.54	1853	1853	1844	2400	1295	1849	1847.84	7.04	0	-491	1882	1865	1857	1840	1832	1861	1836	19	551	100	1290	1	1	18905000	349	0.00	0.00	12	0.40	0.00	0.00	2000	20231004	-7.60	1844	20231107	0.22	2000	-7.60	20231004	1844	0.22	20231107	2000	-7.60	20231004	1844	0.22	20231107	0.00	N	452980	100	18 억		1330581	N	N	0	N	00	N
139	20231107	151151	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1846	-3	5	-0.16	133031159	71993	32.80	1853	1853	1844	2400	1295	1849	1847.83	7.04	0	-486	1882	1865	1857	1840	1832	1861	1836	19	551	100	1290	1	1	18905000	349	0.00	0.00	12	0.38	0.00	0.00	2000	20231004	-7.70	1844	20231107	0.11	2000	-7.70	20231004	1844	0.11	20231107	2000	-7.70	20231004	1844	0.11	20231107	0.00	N	452980	100	18 억		1330581	N	N	0	N	00	N
140	20231107	141150	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1845	-4	5	-0.22	121392246	65688	29.93	1853	1853	1844	2400	1295	1849	1848.01	7.04	0	-182	1882	1865	1857	1840	1832	1861	1836	19	551	100	1290	1	1	18905000	349	0.00	0.00	12	0.35	0.00	0.00	2000	20231004	-7.75	1844	20231107	0.05	2000	-7.75	20231004	1844	0.05	20231107	2000	-7.75	20231004	1844	0.05	20231107	0.00	N	452980	100	18 억		1330581	N	N	0	N	00	N
141	20231107	131153	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1845	-4	5	-0.22	98202158	53117	24.20	1853	1853	1845	2400	1295	1849	1848.79	7.04	0	-137	1882	1865	1857	1840	1832	1861	1836	19	551	100	1290	1	1	18905000	349	0.00	0.00	12	0.28	0.00	0.00	2000	20231004	-7.75	1845	20231107	0.00	2000	-7.75	20231004	1845	0.00	20231107	2000	-7.75	20231004	1845	0.00	20231107	0.00	N	452980	100	18 억		1330581	N	N	0	N	00	N
142	20231107	121143	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1845	-4	5	-0.22	91539718	49506	22.56	1853	1853	1845	2400	1295	1849	1849.06	7.04	0	-95	1882	1865	1857	1840	1832	1861	1836	19	551	100	1290	1	1	18905000	349	0.00	0.00	12	0.26	0.00	0.00	2000	20231004	-7.75	1845	20231107	0.00	2000	-7.75	20231004	1845	0.00	20231107	2000	-7.75	20231004	1845	0.00	20231107	0.00	N	452980	100	18 억		1330581	N	N	0	N	00	N
143	20231107	111145	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1848	-1	5	-0.05	72368077	39127	17.83	1853	1853	1847	2400	1295	1849	1849.57	7.04	0	-50	1882	1865	1857	1840	1832	1861	1836	19	551	100	1290	1	1	18905000	349	0.00	0.00	12	0.21	0.00	0.00	2000	20231004	-7.60	1847	20231107	0.05	2000	-7.60	20231004	1847	0.05	20231107	2000	-7.60	20231004	1847	0.05	20231107	0.00	N	452980	100	18 억		1330581	N	N	0	N	00	N
144	20231107	101158	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1848	-1	5	-0.05	38146395	20623	9.40	1853	1853	1848	2400	1295	1849	1849.70	7.04	0	-9	1882	1865	1857	1840	1832	1861	1836	19	551	100	1290	1	1	18905000	349	0.00	0.00	12	0.11	0.00	0.00	2000	20231004	-7.60	1848	20231107	0.00	2000	-7.60	20231004	1848	0.00	20231107	2000	-7.60	20231004	1848	0.00	20231107	0.00	N	452980	100	18 억		1330581	N	N	0	N	00	N
145	20231107	091133	57	100.00	KOSDAQ		금융	N	N	N	N		N	1850	1	2	0.05	4006592	2165	0.99	1853	1853	1850	2400	1295	1849	1850.62	7.04	0	594	1882	1865	1857	1840	1832	1861	1836	19	551	100	1290	1	1	18905000	350	0.00	0.00	12	0.01	0.00	0.00	2000	20231004	-7.50	1849	20231106	0.05	2000	-7.50	20231004	1849	0.05	20231106	2000	-7.50	20231004	1849	0.05	20231106	0.00	N	452980	100	18 억		1330581	N	N	0	N	00	N
146	20231106	161119	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1849	-17	5	-0.91	407408205	219424	165.58	1874	1874	1849	2425	1307	1866	1856.72	7.06	0	-11347	1894	1880	1870	1856	1846	1875	1851	19	559	100	1300	1	1	18905000	350	0.00	0.00	12	1.16	0.00	0.00	2000	20231004	-7.55	1849	20231106	0.00	2000	-7.55	20231004	1849	0.00	20231106	2000	-7.55	20231004	1849	0.00	20231106	0.00	N	452980	100	18 억		1334410	N	N	0	N	00	N
147	20231106	151125	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1851	-15	5	-0.80	358437603	192950	145.60	1874	1874	1851	2425	1307	1866	1857.67	7.06	0	-11297	1894	1880	1870	1856	1846	1875	1851	19	559	100	1300	1	1	18905000	350	0.00	0.00	12	1.02	0.00	0.00	2000	20231004	-7.45	1851	20231106	0.00	2000	-7.45	20231004	1851	0.00	20231106	2000	-7.45	20231004	1851	0.00	20231106	0.00	N	452980	100	18 억		1334410	N	N	0	N	00	N
148	20231106	141118	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1854	-12	5	-0.64	314453264	169202	127.68	1874	1874	1853	2425	1307	1866	1858.45	7.06	0	-7988	1894	1880	1870	1856	1846	1875	1851	19	559	100	1300	1	1	18905000	350	0.00	0.00	12	0.90	0.00	0.00	2000	20231004	-7.30	1853	20231106	0.05	2000	-7.30	20231004	1853	0.05	20231106	2000	-7.30	20231004	1853	0.05	20231106	0.00	N	452980	100	18 억		1334410	N	N	0	N	00	N
149	20231106	131130	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1856	-10	5	-0.54	273147449	146932	110.87	1874	1874	1856	2425	1307	1866	1859.01	7.06	0	-5759	1894	1880	1870	1856	1846	1875	1851	19	559	100	1300	1	1	18905000	351	0.00	0.00	12	0.78	0.00	0.00	2000	20231004	-7.20	1856	20231106	0.00	2000	-7.20	20231004	1856	0.00	20231106	2000	-7.20	20231004	1856	0.00	20231106	0.00	N	452980	100	18 억		1334410	N	N	0	N	00	N
150	20231106	121126	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1859	-7	5	-0.38	199353077	107204	80.90	1874	1874	1857	2425	1307	1866	1859.57	7.06	0	-4056	1894	1880	1870	1856	1846	1875	1851	19	559	100	1300	1	1	18905000	351	0.00	0.00	12	0.57	0.00	0.00	2000	20231004	-7.05	1857	20231106	0.11	2000	-7.05	20231004	1857	0.11	20231106	2000	-7.05	20231004	1857	0.11	20231106	0.00	N	452980	100	18 억		1334410	N	N	0	N	00	N
151	20231106	111125	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1859	-7	5	-0.38	150565979	80949	61.08	1874	1874	1857	2425	1307	1866	1860.01	7.06	0	-2627	1894	1880	1870	1856	1846	1875	1851	19	559	100	1300	1	1	18905000	351	0.00	0.00	12	0.43	0.00	0.00	2000	20231004	-7.05	1857	20231106	0.11	2000	-7.05	20231004	1857	0.11	20231106	2000	-7.05	20231004	1857	0.11	20231106	0.00	N	452980	100	18 억		1334410	N	N	0	N	00	N
152	20231106	101057	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1859	-7	5	-0.38	87831357	47191	35.61	1874	1874	1859	2425	1307	1866	1861.19	7.06	0	-2627	1894	1880	1870	1856	1846	1875	1851	19	559	100	1300	1	1	18905000	351	0.00	0.00	12	0.25	0.00	0.00	2000	20231004	-7.05	1859	20231106	0.00	2000	-7.05	20231004	1859	0.00	20231106	2000	-7.05	20231004	1859	0.00	20231106	0.00	N	452980	100	18 억		1334410	N	N	0	N	00	N
153	20231106	091122	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1860	-6	5	-0.32	25122889	13483	10.17	1874	1874	1860	2425	1307	1866	1863.30	7.06	0	-1261	1894	1880	1870	1856	1846	1875	1851	19	559	100	1300	1	1	18905000	352	0.00	0.00	12	0.07	0.00	0.00	2000	20231004	-7.00	1860	20231106	0.00	2000	-7.00	20231004	1860	0.00	20231106	2000	-7.00	20231004	1860	0.00	20231106	0.00	N	452980	100	18 억		1334410	N	N	0	N	00	N
154	20231103	161111	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1866	-13	5	-0.69	247610067	132522	167.21	1880	1884	1860	2440	1316	1879	1868.45	7.41	0	-11267	1891	1885	1875	1869	1859	1888	1872	19	561	100	1310	1	1	18905000	353	0.00	0.00	12	0.70	0.00	0.00	2000	20231004	-6.70	1860	20231103	0.32	2000	-6.70	20231004	1860	0.32	20231103	2000	-6.70	20231004	1860	0.32	20231103	0.00	N	452980	100	18 억		1400269	N	N	0	N	00	N
155	20231103	151106	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1867	-12	5	-0.64	225476733	120667	152.25	1880	1884	1860	2440	1316	1879	1868.59	7.41	0	-10413	1891	1885	1875	1869	1859	1888	1872	19	561	100	1310	1	1	18905000	353	0.00	0.00	12	0.64	0.00	0.00	2000	20231004	-6.65	1860	20231103	0.38	2000	-6.65	20231004	1860	0.38	20231103	2000	-6.65	20231004	1860	0.38	20231103	0.00	N	452980	100	18 억		1400269	N	N	0	N	00	N
156	20231103	141107	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1870	-9	5	-0.48	191811666	102661	129.53	1880	1884	1860	2440	1316	1879	1868.40	7.41	0	-9410	1891	1885	1875	1869	1859	1888	1872	19	561	100	1310	1	1	18905000	354	0.00	0.00	12	0.54	0.00	0.00	2000	20231004	-6.50	1860	20231103	0.54	2000	-6.50	20231004	1860	0.54	20231103	2000	-6.50	20231004	1860	0.54	20231103	0.00	N	452980	100	18 억		1400269	N	N	0	N	00	N
157	20231103	131106	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1872	-7	5	-0.37	169318228	90642	114.37	1880	1884	1860	2440	1316	1879	1867.99	7.41	0	-10409	1891	1885	1875	1869	1859	1888	1872	19	561	100	1310	1	1	18905000	354	0.00	0.00	12	0.48	0.00	0.00	2000	20231004	-6.40	1860	20231103	0.65	2000	-6.40	20231004	1860	0.65	20231103	2000	-6.40	20231004	1860	0.65	20231103	0.00	N	452980	100	18 억		1400269	N	N	0	N	00	N
158	20231103	121103	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1872	-7	5	-0.37	160194587	85770	108.22	1880	1884	1860	2440	1316	1879	1867.72	7.41	0	-10409	1891	1885	1875	1869	1859	1888	1872	19	561	100	1310	1	1	18905000	354	0.00	0.00	12	0.45	0.00	0.00	2000	20231004	-6.40	1860	20231103	0.65	2000	-6.40	20231004	1860	0.65	20231103	2000	-6.40	20231004	1860	0.65	20231103	0.00	N	452980	100	18 억		1400269	N	N	0	N	00	N
159	20231103	111114	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1874	-5	5	-0.27	151579217	81172	102.42	1880	1884	1860	2440	1316	1879	1867.38	7.41	0	-10409	1891	1885	1875	1869	1859	1888	1872	19	561	100	1310	1	1	18905000	354	0.00	0.00	12	0.43	0.00	0.00	2000	20231004	-6.30	1860	20231103	0.75	2000	-6.30	20231004	1860	0.75	20231103	2000	-6.30	20231004	1860	0.75	20231103	0.00	N	452980	100	18 억		1400269	N	N	0	N	00	N
160	20231103	101055	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1869	-10	5	-0.53	142390808	76272	96.24	1880	1884	1860	2440	1316	1879	1866.88	7.41	0	-10409	1891	1885	1875	1869	1859	1888	1872	19	561	100	1310	1	1	18905000	353	0.00	0.00	12	0.40	0.00	0.00	2000	20231004	-6.55	1860	20231103	0.48	2000	-6.55	20231004	1860	0.48	20231103	2000	-6.55	20231004	1860	0.48	20231103	0.00	N	452980	100	18 억		1400269	N	N	0	N	00	N
161	20231103	091059	57	100.00	KOSDAQ		금융	N	N	N	N		N	1870	-9	5	-0.48	17382597	9265	11.69	1880	1884	1868	2440	1316	1879	1876.16	7.41	0	-4119	1891	1885	1875	1869	1859	1888	1872	19	561	100	1310	1	1	18905000	354	0.00	0.00	12	0.05	0.00	0.00	2000	20231004	-6.50	1863	20231101	0.38	2000	-6.50	20231004	1863	0.38	20231101	2000	-6.50	20231004	1863	0.38	20231101	0.00	N	452980	100	18 억		1400269	N	N	0	N	00	N
162	20231102	161057	57	100.00	KOSDAQ		금융	N	N	N	N		N	1879	-1	5	-0.05	148443531	79254	38.67	1865	1881	1865	2440	1316	1880	1873.01	7.44	0	-15841	1895	1887	1875	1867	1855	1891	1871	19	560	100	1310	1	1	18905000	355	0.00	0.00	12	0.42	0.00	0.00	2000	20231004	-6.05	1863	20231101	0.86	2000	-6.05	20231004	1863	0.86	20231101	2000	-6.05	20231004	1863	0.86	20231101	0.00	N	452980	100	18 억		1406169	N	N	0	N	00	N
163	20231102	151110	57	100.00	KOSDAQ		금융	N	N	N	N		N	1870	-10	5	-0.53	119330245	63754	31.11	1865	1880	1865	2440	1316	1880	1871.73	7.44	0	-12953	1895	1887	1875	1867	1855	1891	1871	19	560	100	1310	1	1	18905000	354	0.00	0.00	12	0.34	0.00	0.00	2000	20231004	-6.50	1863	20231101	0.38	2000	-6.50	20231004	1863	0.38	20231101	2000	-6.50	20231004	1863	0.38	20231101	0.00	N	452980	100	18 억		1406169	N	N	0	N	00	N
164	20231102	141056	57	100.00	KOSDAQ		금융	N	N	N	N		N	1870	-10	5	-0.53	76924650	41106	20.06	1865	1880	1865	2440	1316	1880	1871.37	7.44	0	-4709	1895	1887	1875	1867	1855	1891	1871	19	560	100	1310	1	1	18905000	354	0.00	0.00	12	0.22	0.00	0.00	2000	20231004	-6.50	1863	20231101	0.38	2000	-6.50	20231004	1863	0.38	20231101	2000	-6.50	20231004	1863	0.38	20231101	0.00	N	452980	100	18 억		1406169	N	N	0	N	00	N
165	20231102	131056	57	100.00	KOSDAQ		금융	N	N	N	N		N	1874	-6	5	-0.32	42133589	22537	11.00	1865	1880	1865	2440	1316	1880	1869.53	7.44	0	-1310	1895	1887	1875	1867	1855	1891	1871	19	560	100	1310	1	1	18905000	354	0.00	0.00	12	0.12	0.00	0.00	2000	20231004	-6.30	1863	20231101	0.59	2000	-6.30	20231004	1863	0.59	20231101	2000	-6.30	20231004	1863	0.59	20231101	0.00	N	452980	100	18 억		1406169	N	N	0	N	00	N
166	20231102	121054	57	100.00	KOSDAQ		금융	N	N	N	N		N	1870	-10	5	-0.53	35893671	19207	9.37	1865	1880	1865	2440	1316	1880	1868.78	7.44	0	-1023	1895	1887	1875	1867	1855	1891	1871	19	560	100	1310	1	1	18905000	354	0.00	0.00	12	0.10	0.00	0.00	2000	20231004	-6.50	1863	20231101	0.38	2000	-6.50	20231004	1863	0.38	20231101	2000	-6.50	20231004	1863	0.38	20231101	0.00	N	452980	100	18 억		1406169	N	N	0	N	00	N
167	20231102	111053	57	100.00	KOSDAQ		금융	N	N	N	N		N	1872	-8	5	-0.43	27367117	14649	7.15	1865	1880	1865	2440	1316	1880	1868.19	7.44	0	2385	1895	1887	1875	1867	1855	1891	1871	19	560	100	1310	1	1	18905000	354	0.00	0.00	12	0.08	0.00	0.00	2000	20231004	-6.40	1863	20231101	0.48	2000	-6.40	20231004	1863	0.48	20231101	2000	-6.40	20231004	1863	0.48	20231101	0.00	N	452980	100	18 억		1406169	N	N	0	N	00	N
168	20231102	101054	57	100.00	KOSDAQ		금융	N	N	N	N		N	1875	-5	5	-0.27	25015026	13393	6.53	1865	1880	1865	2440	1316	1880	1867.77	7.44	0	2671	1895	1887	1875	1867	1855	1891	1871	19	560	100	1310	1	1	18905000	354	0.00	0.00	12	0.07	0.00	0.00	2000	20231004	-6.25	1863	20231101	0.64	2000	-6.25	20231004	1863	0.64	20231101	2000	-6.25	20231004	1863	0.64	20231101	0.00	N	452980	100	18 억		1406169	N	N	0	N	00	N
169	20231102	091101	57	100.00	KOSDAQ		금융	N	N	N	N		N	1868	-12	5	-0.64	13308752	7135	3.48	1865	1880	1865	2440	1316	1880	1865.28	7.44	0	1202	1895	1887	1875	1867	1855	1891	1871	19	560	100	1310	1	1	18905000	353	0.00	0.00	12	0.04	0.00	0.00	2000	20231004	-6.60	1863	20231101	0.27	2000	-6.60	20231004	1863	0.27	20231101	2000	-6.60	20231004	1863	0.27	20231101	0.00	N	452980	100	18 억		1406169	N	N	0	N	00	N
170	20231101	161049	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1880	5	2	0.27	383533758	204954	284.65	1877	1883	1863	2435	1313	1875	1871.32	7.33	0	19801	1890	1882	1877	1869	1864	1880	1867	19	560	100	1310	1	1	18905000	355	0.00	0.00	12	1.08	0.00	0.00	2000	20231004	-6.00	1863	20231101	0.91	2000	-6.00	20231004	1863	0.91	20231101	2000	-6.00	20231004	1863	0.91	20231101	0.00	N	452980	100	18 억		1386368	N	N	0	N	00	N
171	20231101	151049	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1880	5	2	0.27	366233384	195751	271.87	1877	1883	1863	2435	1313	1875	1870.91	7.33	0	19885	1890	1882	1877	1869	1864	1880	1867	19	560	100	1310	1	1	18905000	355	0.00	0.00	12	1.04	0.00	0.00	2000	20231004	-6.00	1863	20231101	0.91	2000	-6.00	20231004	1863	0.91	20231101	2000	-6.00	20231004	1863	0.91	20231101	0.00	N	452980	100	18 억		1386368	N	N	0	N	00	N
172	20231101	141041	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1879	4	2	0.21	321799993	172124	239.05	1877	1883	1863	2435	1313	1875	1869.58	7.33	0	20084	1890	1882	1877	1869	1864	1880	1867	19	560	100	1310	1	1	18905000	355	0.00	0.00	12	0.91	0.00	0.00	2000	20231004	-6.05	1863	20231101	0.86	2000	-6.05	20231004	1863	0.86	20231101	2000	-6.05	20231004	1863	0.86	20231101	0.00	N	452980	100	18 억		1386368	N	N	0	N	00	N
173	20231101	131050	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1866	-9	5	-0.48	275486632	147337	204.63	1877	1883	1864	2435	1313	1875	1869.77	7.33	0	20084	1890	1882	1877	1869	1864	1880	1867	19	560	100	1310	1	1	18905000	353	0.00	0.00	12	0.78	0.00	0.00	2000	20231004	-6.70	1864	20231101	0.11	2000	-6.70	20231004	1864	0.11	20231101	2000	-6.70	20231004	1864	0.11	20231101	0.00	N	452980	100	18 억		1386368	N	N	0	N	00	N
174	20231101	121116	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1866	-9	5	-0.48	255914450	136844	190.06	1877	1883	1865	2435	1313	1875	1870.12	7.33	0	20172	1890	1882	1877	1869	1864	1880	1867	19	560	100	1310	1	1	18905000	353	0.00	0.00	12	0.72	0.00	0.00	2000	20231004	-6.70	1865	20231101	0.05	2000	-6.70	20231004	1865	0.05	20231101	2000	-6.70	20231004	1865	0.05	20231101	0.00	N	452980	100	18 억		1386368	N	N	0	N	00	N
175	20231101	111125	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1871	-4	5	-0.21	209489356	111985	155.53	1877	1883	1868	2435	1313	1875	1870.69	7.33	0	26411	1890	1882	1877	1869	1864	1880	1867	19	560	100	1310	1	1	18905000	354	0.00	0.00	12	0.59	0.00	0.00	2000	20231004	-6.45	1868	20231101	0.16	2000	-6.45	20231004	1868	0.16	20231101	2000	-6.45	20231004	1868	0.16	20231101	0.00	N	452980	100	18 억		1386368	N	N	0	N	00	N
176	20231101	101105	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1879	4	2	0.21	206959861	110635	153.66	1877	1883	1868	2435	1313	1875	1870.65	7.33	0	26411	1890	1882	1877	1869	1864	1880	1867	19	560	100	1310	1	1	18905000	355	0.00	0.00	12	0.59	0.00	0.00	2000	20231004	-6.05	1868	20231101	0.59	2000	-6.05	20231004	1868	0.59	20231101	2000	-6.05	20231004	1868	0.59	20231101	0.00	N	452980	100	18 억		1386368	N	N	0	N	00	N
177	20231101	091109	57	100.00	KOSDAQ		금융	N	N	N	N		N	1875	0	3	0.00	19072257	10168	14.12	1877	1883	1875	2435	1313	1875	1875.71	7.33	0	-7	1890	1882	1877	1869	1864	1880	1867	19	560	100	1310	1	1	18905000	354	0.00	0.00	12	0.05	0.00	0.00	2000	20231004	-6.25	1872	20231031	0.16	2000	-6.25	20231004	1872	0.16	20231031	2000	-6.25	20231004	1872	0.16	20231031	0.00	N	452980	100	18 억		1386368	N	N	0	N	00	N