KissMeData/452670/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	1947	4	2	0.21	14191682	7299	80.67	1951	1951	1941	2525	1361	1943	1944.33	0.00	0	0	1952	1947	1944	1939	1936	1946	1938	5	582	100	1360	1	1	5220000	102	0.00	0.00	12	0.14	0.00	0.00	2485	20230914	-21.65	1937	20231121	0.52	2485	-21.65	20230914	1937	0.52	20231121	2485	-21.65	20230914	1937	0.52	20231121	0.00	N	452670	100	5 억		125	N	N	0	N	00	N
3	20231130	151358	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	4	2	0.21	9220683	4739	52.38	1951	1951	1942	2525	1361	1943	1945.70	0.00	0	0	1952	1947	1944	1939	1936	1946	1938	5	582	100	1360	1	1	5220000	102	0.00	0.00	12	0.09	0.00	0.00	2485	20230914	-21.65	1937	20231121	0.52	2485	-21.65	20230914	1937	0.52	20231121	2485	-21.65	20230914	1937	0.52	20231121	0.00	N	452670	100	5 억		125	N	N	0	N	00	N
4	20231130	141354	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	4	2	0.21	8072756	4148	45.84	1951	1951	1942	2525	1361	1943	1946.18	0.00	0	0	1952	1947	1944	1939	1936	1946	1938	5	582	100	1360	1	1	5220000	102	0.00	0.00	12	0.08	0.00	0.00	2485	20230914	-21.65	1937	20231121	0.52	2485	-21.65	20230914	1937	0.52	20231121	2485	-21.65	20230914	1937	0.52	20231121	0.00	N	452670	100	5 억		125	N	N	0	N	00	N
5	20231130	131353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	6	2	0.31	7480239	3843	42.47	1951	1951	1943	2525	1361	1943	1946.46	0.00	0	0	1952	1947	1944	1939	1936	1946	1938	5	582	100	1360	1	1	5220000	102	0.00	0.00	12	0.07	0.00	0.00	2485	20230914	-21.57	1937	20231121	0.62	2485	-21.57	20230914	1937	0.62	20231121	2485	-21.57	20230914	1937	0.62	20231121	0.00	N	452670	100	5 억		125	N	N	0	N	00	N
6	20231130	121410	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	6	2	0.31	7480239	3843	42.47	1951	1951	1943	2525	1361	1943	1946.46	0.00	0	0	1952	1947	1944	1939	1936	1946	1938	5	582	100	1360	1	1	5220000	102	0.00	0.00	12	0.07	0.00	0.00	2485	20230914	-21.57	1937	20231121	0.62	2485	-21.57	20230914	1937	0.62	20231121	2485	-21.57	20230914	1937	0.62	20231121	0.00	N	452670	100	5 억		125	N	N	0	N	00	N
7	20231130	111403	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	7	2	0.36	3907468	2011	22.23	1951	1951	1943	2525	1361	1943	1943.05	0.00	0	0	1952	1947	1944	1939	1936	1946	1938	5	582	100	1360	1	1	5220000	102	0.00	0.00	12	0.04	0.00	0.00	2485	20230914	-21.53	1937	20231121	0.67	2485	-21.53	20230914	1937	0.67	20231121	2485	-21.53	20230914	1937	0.67	20231121	0.00	N	452670	100	5 억		125	N	N	0	N	00	N
8	20231130	101355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	7	2	0.36	3907468	2011	22.23	1951	1951	1943	2525	1361	1943	1943.05	0.00	0	0	1952	1947	1944	1939	1936	1946	1938	5	582	100	1360	1	1	5220000	102	0.00	0.00	12	0.04	0.00	0.00	2485	20230914	-21.53	1937	20231121	0.67	2485	-21.53	20230914	1937	0.67	20231121	2485	-21.53	20230914	1937	0.67	20231121	0.00	N	452670	100	5 억		125	N	N	0	N	00	N
9	20231130	091356	57	100.00	KOSDAQ		금융	N	N	N	N		N	1951	8	2	0.41	9755	5	0.06	1951	1951	1951	2525	1361	1943	1951.00	0.00	0	0	1952	1947	1944	1939	1936	1946	1938	5	582	100	1360	1	1	5220000	102	0.00	0.00	12	0.00	0.00	0.00	2485	20230914	-21.49	1937	20231121	0.72	2485	-21.49	20230914	1937	0.72	20231121	2485	-21.49	20230914	1937	0.72	20231121	0.00	N	452670	100	5 억		125	N	N	0	N	00	N
10	20231129	161348	57	100.00	KOSDAQ		금융	N	N	N	N		N	1943	1	2	0.05	17569445	9048	28.28	1948	1949	1941	2520	1360	1942	1941.80	0.00	0	-462	1950	1946	1943	1939	1936	1944	1937	5	578	100	1350	1	1	5220000	101	0.00	0.00	12	0.17	0.00	0.00	2485	20230914	-21.81	1937	20231121	0.31	2485	-21.81	20230914	1937	0.31	20231121	2485	-21.81	20230914	1937	0.31	20231121	0.00	N	452670	100	5 억		125	N	N	0	N	00	N
11	20231129	151400	57	100.00	KOSDAQ		금융	N	N	N	N		N	1943	1	2	0.05	17546119	9036	28.24	1948	1949	1941	2520	1360	1942	1941.80	0.00	0	-455	1950	1946	1943	1939	1936	1944	1937	5	578	100	1350	1	1	5220000	101	0.00	0.00	12	0.17	0.00	0.00	2485	20230914	-21.81	1937	20231121	0.31	2485	-21.81	20230914	1937	0.31	20231121	2485	-21.81	20230914	1937	0.31	20231121	0.00	N	452670	100	5 억		125	N	N	0	N	00	N
12	20231129	141353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1945	3	2	0.15	17287591	8903	27.82	1948	1949	1941	2520	1360	1942	1941.77	0.00	0	-384	1950	1946	1943	1939	1936	1944	1937	5	578	100	1350	1	1	5220000	102	0.00	0.00	12	0.17	0.00	0.00	2485	20230914	-21.73	1937	20231121	0.41	2485	-21.73	20230914	1937	0.41	20231121	2485	-21.73	20230914	1937	0.41	20231121	0.00	N	452670	100	5 억		125	N	N	0	N	00	N
13	20231129	131353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1941	-1	5	-0.05	15381542	7922	24.76	1948	1949	1941	2520	1360	1942	1941.62	0.00	0	-309	1950	1946	1943	1939	1936	1944	1937	5	578	100	1350	1	1	5220000	101	0.00	0.00	12	0.15	0.00	0.00	2485	20230914	-21.89	1937	20231121	0.21	2485	-21.89	20230914	1937	0.21	20231121	2485	-21.89	20230914	1937	0.21	20231121	0.00	N	452670	100	5 억		125	N	N	0	N	00	N
14	20231129	121354	57	100.00	KOSDAQ		금융	N	N	N	N		N	1941	-1	5	-0.05	12638868	6509	20.34	1948	1949	1941	2520	1360	1942	1941.75	0.00	0	-238	1950	1946	1943	1939	1936	1944	1937	5	578	100	1350	1	1	5220000	101	0.00	0.00	12	0.12	0.00	0.00	2485	20230914	-21.89	1937	20231121	0.21	2485	-21.89	20230914	1937	0.21	20231121	2485	-21.89	20230914	1937	0.21	20231121	0.00	N	452670	100	5 억		125	N	N	0	N	00	N
15	20231129	111356	57	100.00	KOSDAQ		금융	N	N	N	N		N	1942	0	3	0.00	1571721	809	2.53	1948	1949	1941	2520	1360	1942	1942.79	0.00	0	-164	1950	1946	1943	1939	1936	1944	1937	5	578	100	1350	1	1	5220000	101	0.00	0.00	12	0.02	0.00	0.00	2485	20230914	-21.85	1937	20231121	0.26	2485	-21.85	20230914	1937	0.26	20231121	2485	-21.85	20230914	1937	0.26	20231121	0.00	N	452670	100	5 억		125	N	N	0	N	00	N
16	20231129	101353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1942	0	3	0.00	1202695	619	1.93	1948	1949	1941	2520	1360	1942	1942.96	0.00	0	-93	1950	1946	1943	1939	1936	1944	1937	5	578	100	1350	1	1	5220000	101	0.00	0.00	12	0.01	0.00	0.00	2485	20230914	-21.85	1937	20231121	0.26	2485	-21.85	20230914	1937	0.26	20231121	2485	-21.85	20230914	1937	0.26	20231121	0.00	N	452670	100	5 억		125	N	N	0	N	00	N
17	20231129	091346	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	7	2	0.36	101216	52	0.16	1948	1949	1941	2520	1360	1942	1946.46	0.00	0	-18	1950	1946	1943	1939	1936	1944	1937	5	578	100	1350	1	1	5220000	102	0.00	0.00	12	0.00	0.00	0.00	2485	20230914	-21.57	1937	20231121	0.62	2485	-21.57	20230914	1937	0.62	20231121	2485	-21.57	20230914	1937	0.62	20231121	0.00	N	452670	100	5 억		125	N	N	0	N	00	N
18	20231128	161346	57	100.00	KOSDAQ		금융	N	N	N	N		N	1942	-5	5	-0.26	62126418	32000	178.65	1947	1947	1940	2530	1363	1947	1941.45	0.00	0	0	1957	1952	1946	1941	1935	1952	1941	5	583	100	1360	1	1	5220000	101	0.00	0.00	12	0.61	0.00	0.00	2485	20230914	-21.85	1937	20231121	0.26	2485	-21.85	20230914	1937	0.26	20231121	2485	-21.85	20230914	1937	0.26	20231121	0.00	N	452670	100	5 억		125	N	N	0	N	00	N
19	20231128	151214	57	100.00	KOSDAQ		금융	N	N	N	N		N	1941	-6	5	-0.31	61685599	31773	177.38	1947	1947	1940	2530	1363	1947	1941.45	0.00	0	0	1957	1952	1946	1941	1935	1952	1941	5	583	100	1360	1	1	5220000	101	0.00	0.00	12	0.61	0.00	0.00	2485	20230914	-21.89	1937	20231121	0.21	2485	-21.89	20230914	1937	0.21	20231121	2485	-21.89	20230914	1937	0.21	20231121	0.00	N	452670	100	5 억		125	N	N	0	N	00	N
20	20231128	141336	57	100.00	KOSDAQ		금융	N	N	N	N		N	1943	-4	5	-0.21	42309694	21789	121.64	1947	1947	1941	2530	1363	1947	1941.79	0.00	0	0	1957	1952	1946	1941	1935	1952	1941	5	583	100	1360	1	1	5220000	101	0.00	0.00	12	0.42	0.00	0.00	2485	20230914	-21.81	1937	20231121	0.31	2485	-21.81	20230914	1937	0.31	20231121	2485	-21.81	20230914	1937	0.31	20231121	0.00	N	452670	100	5 억		125	N	N	0	N	00	N
21	20231128	131337	57	100.00	KOSDAQ		금융	N	N	N	N		N	1945	-2	5	-0.10	42025910	21643	120.83	1947	1947	1941	2530	1363	1947	1941.78	0.00	0	0	1957	1952	1946	1941	1935	1952	1941	5	583	100	1360	1	1	5220000	102	0.00	0.00	12	0.41	0.00	0.00	2485	20230914	-21.73	1937	20231121	0.41	2485	-21.73	20230914	1937	0.41	20231121	2485	-21.73	20230914	1937	0.41	20231121	0.00	N	452670	100	5 억		125	N	N	0	N	00	N
22	20231128	121345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1941	-6	5	-0.31	41511005	21378	119.35	1947	1947	1941	2530	1363	1947	1941.76	0.00	0	0	1957	1952	1946	1941	1935	1952	1941	5	583	100	1360	1	1	5220000	101	0.00	0.00	12	0.41	0.00	0.00	2485	20230914	-21.89	1937	20231121	0.21	2485	-21.89	20230914	1937	0.21	20231121	2485	-21.89	20230914	1937	0.21	20231121	0.00	N	452670	100	5 억		125	N	N	0	N	00	N
23	20231128	111346	57	100.00	KOSDAQ		금융	N	N	N	N		N	1946	-1	5	-0.05	2376820	1222	6.82	1947	1947	1944	2530	1363	1947	1945.02	0.00	0	0	1957	1952	1946	1941	1935	1952	1941	5	583	100	1360	1	1	5220000	102	0.00	0.00	12	0.02	0.00	0.00	2485	20230914	-21.69	1937	20231121	0.46	2485	-21.69	20230914	1937	0.46	20231121	2485	-21.69	20230914	1937	0.46	20231121	0.00	N	452670	100	5 억		125	N	N	0	N	00	N
24	20231128	101341	57	100.00	KOSDAQ		금융	N	N	N	N		N	1946	-1	5	-0.05	2055918	1057	5.90	1947	1947	1945	2530	1363	1947	1945.05	0.00	0	0	1957	1952	1946	1941	1935	1952	1941	5	583	100	1360	1	1	5220000	102	0.00	0.00	12	0.02	0.00	0.00	2485	20230914	-21.69	1937	20231121	0.46	2485	-21.69	20230914	1937	0.46	20231121	2485	-21.69	20230914	1937	0.46	20231121	0.00	N	452670	100	5 억		125	N	N	0	N	00	N
25	20231128	091341	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	0	3	0.00	5841	3	0.02	1947	1947	1947	2530	1363	1947	1947.00	0.00	0	0	1957	1952	1946	1941	1935	1952	1941	5	583	100	1360	1	1	5220000	102	0.00	0.00	12	0.00	0.00	0.00	2485	20230914	-21.65	1937	20231121	0.52	2485	-21.65	20230914	1937	0.52	20231121	2485	-21.65	20230914	1937	0.52	20231121	0.00	N	452670	100	5 억		125	N	N	0	N	00	N
26	20231127	161330	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	0	3	0.00	34778362	17912	226.82	1947	1951	1940	2530	1363	1947	1941.62	0.00	0	104	1955	1950	1946	1941	1937	1949	1940	5	583	100	1360	1	1	5220000	102	0.00	0.00	12	0.34	0.00	0.00	2485	20230914	-21.65	1937	20231121	0.52	2485	-21.65	20230914	1937	0.52	20231121	2485	-21.65	20230914	1937	0.52	20231121	0.00	N	452670	100	5 억		21	N	N	0	N	00	N
27	20231127	151345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	0	3	0.00	34653754	17848	226.01	1947	1951	1940	2530	1363	1947	1941.60	0.00	0	104	1955	1950	1946	1941	1937	1949	1940	5	583	100	1360	1	1	5220000	102	0.00	0.00	12	0.34	0.00	0.00	2485	20230914	-21.65	1937	20231121	0.52	2485	-21.65	20230914	1937	0.52	20231121	2485	-21.65	20230914	1937	0.52	20231121	0.00	N	452670	100	5 억		21	N	N	0	N	00	N
28	20231127	141341	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	0	3	0.00	34653754	17848	226.01	1947	1951	1940	2530	1363	1947	1941.60	0.00	0	104	1955	1950	1946	1941	1937	1949	1940	5	583	100	1360	1	1	5220000	102	0.00	0.00	12	0.34	0.00	0.00	2485	20230914	-21.65	1937	20231121	0.52	2485	-21.65	20230914	1937	0.52	20231121	2485	-21.65	20230914	1937	0.52	20231121	0.00	N	452670	100	5 억		21	N	N	0	N	00	N
29	20231127	131346	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	0	3	0.00	34653754	17848	226.01	1947	1951	1940	2530	1363	1947	1941.60	0.00	0	104	1955	1950	1946	1941	1937	1949	1940	5	583	100	1360	1	1	5220000	102	0.00	0.00	12	0.34	0.00	0.00	2485	20230914	-21.65	1937	20231121	0.52	2485	-21.65	20230914	1937	0.52	20231121	2485	-21.65	20230914	1937	0.52	20231121	0.00	N	452670	100	5 억		21	N	N	0	N	00	N
30	20231127	121351	57	100.00	KOSDAQ		금융	N	N	N	N		N	1946	-1	5	-0.05	32664690	16826	213.07	1947	1951	1940	2530	1363	1947	1941.32	0.00	0	104	1955	1950	1946	1941	1937	1949	1940	5	583	100	1360	1	1	5220000	102	0.00	0.00	12	0.32	0.00	0.00	2485	20230914	-21.69	1937	20231121	0.46	2485	-21.69	20230914	1937	0.46	20231121	2485	-21.69	20230914	1937	0.46	20231121	0.00	N	452670	100	5 억		21	N	N	0	N	00	N
31	20231127	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	1940	-7	5	-0.36	29108115	14998	189.92	1947	1951	1940	2530	1363	1947	1940.80	0.00	0	104	1955	1950	1946	1941	1937	1949	1940	5	583	100	1360	1	1	5220000	101	0.00	0.00	12	0.29	0.00	0.00	2485	20230914	-21.93	1937	20231121	0.15	2485	-21.93	20230914	1937	0.15	20231121	2485	-21.93	20230914	1937	0.15	20231121	0.00	N	452670	100	5 억		21	N	N	0	N	00	N
32	20231127	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	1941	-6	5	-0.31	22011882	11342	143.62	1947	1951	1940	2530	1363	1947	1940.74	0.00	0	104	1955	1950	1946	1941	1937	1949	1940	5	583	100	1360	1	1	5220000	101	0.00	0.00	12	0.22	0.00	0.00	2485	20230914	-21.89	1937	20231121	0.21	2485	-21.89	20230914	1937	0.21	20231121	2485	-21.89	20230914	1937	0.21	20231121	0.00	N	452670	100	5 억		21	N	N	0	N	00	N
33	20231127	091329	57	100.00	KOSDAQ		금융	N	N	N	N		N	1940	-7	5	-0.36	5547035	2859	36.20	1947	1951	1940	2530	1363	1947	1940.20	0.00	0	43	1955	1950	1946	1941	1937	1949	1940	5	583	100	1360	1	1	5220000	101	0.00	0.00	12	0.05	0.00	0.00	2485	20230914	-21.93	1937	20231121	0.15	2485	-21.93	20230914	1937	0.15	20231121	2485	-21.93	20230914	1937	0.15	20231121	0.00	N	452670	100	5 억		21	N	N	0	N	00	N
34	20231124	161322	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	4	2	0.21	15319508	7877	47.17	1951	1951	1942	2525	1361	1943	1944.84	0.00	0	6	1947	1945	1942	1940	1937	1946	1941	5	582	100	1360	1	1	5220000	102	0.00	0.00	12	0.15	0.00	0.00	2485	20230914	-21.65	1937	20231121	0.52	2485	-21.65	20230914	1937	0.52	20231121	2485	-21.65	20230914	1937	0.52	20231121	0.00	N	452670	100	5 억		15	N	N	0	N	00	N
35	20231124	151332	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	4	2	0.21	15300038	7867	47.11	1951	1951	1942	2525	1361	1943	1944.84	0.00	0	6	1947	1945	1942	1940	1937	1946	1941	5	582	100	1360	1	1	5220000	102	0.00	0.00	12	0.15	0.00	0.00	2485	20230914	-21.65	1937	20231121	0.52	2485	-21.65	20230914	1937	0.52	20231121	2485	-21.65	20230914	1937	0.52	20231121	0.00	N	452670	100	5 억		15	N	N	0	N	00	N
36	20231124	141327	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	6	2	0.31	13723596	7057	42.26	1951	1951	1942	2525	1361	1943	1944.68	0.00	0	6	1947	1945	1942	1940	1937	1946	1941	5	582	100	1360	1	1	5220000	102	0.00	0.00	12	0.14	0.00	0.00	2485	20230914	-21.57	1937	20231121	0.62	2485	-21.57	20230914	1937	0.62	20231121	2485	-21.57	20230914	1937	0.62	20231121	0.00	N	452670	100	5 억		15	N	N	0	N	00	N
37	20231124	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	1948	5	2	0.26	12086946	6217	37.23	1951	1951	1942	2525	1361	1943	1944.18	0.00	0	6	1947	1945	1942	1940	1937	1946	1941	5	582	100	1360	1	1	5220000	102	0.00	0.00	12	0.12	0.00	0.00	2485	20230914	-21.61	1937	20231121	0.57	2485	-21.61	20230914	1937	0.57	20231121	2485	-21.61	20230914	1937	0.57	20231121	0.00	N	452670	100	5 억		15	N	N	0	N	00	N
38	20231124	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	1942	-1	5	-0.05	11412587	5870	35.15	1951	1951	1942	2525	1361	1943	1944.22	0.00	0	6	1947	1945	1942	1940	1937	1946	1941	5	582	100	1360	1	1	5220000	101	0.00	0.00	12	0.11	0.00	0.00	2485	20230914	-21.85	1937	20231121	0.26	2485	-21.85	20230914	1937	0.26	20231121	2485	-21.85	20230914	1937	0.26	20231121	0.00	N	452670	100	5 억		15	N	N	0	N	00	N
39	20231124	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	1948	5	2	0.26	8729721	4489	26.88	1951	1951	1942	2525	1361	1943	1944.69	0.00	0	6	1947	1945	1942	1940	1937	1946	1941	5	582	100	1360	1	1	5220000	102	0.00	0.00	12	0.09	0.00	0.00	2485	20230914	-21.61	1937	20231121	0.57	2485	-21.61	20230914	1937	0.57	20231121	2485	-21.61	20230914	1937	0.57	20231121	0.00	N	452670	100	5 억		15	N	N	0	N	00	N
40	20231124	101333	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	6	2	0.31	8634323	4440	26.59	1951	1951	1942	2525	1361	1943	1944.67	0.00	0	6	1947	1945	1942	1940	1937	1946	1941	5	582	100	1360	1	1	5220000	102	0.00	0.00	12	0.09	0.00	0.00	2485	20230914	-21.57	1937	20231121	0.62	2485	-21.57	20230914	1937	0.62	20231121	2485	-21.57	20230914	1937	0.62	20231121	0.00	N	452670	100	5 억		15	N	N	0	N	00	N
41	20231124	091323	57	100.00	KOSDAQ		금융	N	N	N	N		N	1946	3	2	0.15	243295	125	0.75	1951	1951	1946	2525	1361	1943	1946.36	0.00	0	0	1947	1945	1942	1940	1937	1946	1941	5	582	100	1360	1	1	5220000	102	0.00	0.00	12	0.00	0.00	0.00	2485	20230914	-21.69	1937	20231121	0.46	2485	-21.69	20230914	1937	0.46	20231121	2485	-21.69	20230914	1937	0.46	20231121	0.00	N	452670	100	5 억		15	N	N	0	N	00	N
42	20231123	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	1943	-1	5	-0.05	32420643	16698	321.24	1942	1944	1939	2525	1361	1944	1941.59	0.00	0	-1	1960	1951	1944	1935	1928	1948	1932	5	581	100	1360	1	1	5220000	101	0.00	0.00	12	0.32	0.00	0.00	2485	20230914	-21.81	1937	20231121	0.31	2485	-21.81	20230914	1937	0.31	20231121	2485	-21.81	20230914	1937	0.31	20231121	0.00	N	452670	100	5 억		16	N	N	0	N	00	N
43	20231123	151350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1943	-1	5	-0.05	32138903	16553	318.45	1942	1944	1939	2525	1361	1944	1941.58	0.00	0	-1	1960	1951	1944	1935	1928	1948	1932	5	581	100	1360	1	1	5220000	101	0.00	0.00	12	0.32	0.00	0.00	2485	20230914	-21.81	1937	20231121	0.31	2485	-21.81	20230914	1937	0.31	20231121	2485	-21.81	20230914	1937	0.31	20231121	0.00	N	452670	100	5 억		16	N	N	0	N	00	N
44	20231123	141351	57	100.00	KOSDAQ		금융	N	N	N	N		N	1943	-1	5	-0.05	30335794	15625	300.60	1942	1944	1939	2525	1361	1944	1941.49	0.00	0	-1	1960	1951	1944	1935	1928	1948	1932	5	581	100	1360	1	1	5220000	101	0.00	0.00	12	0.30	0.00	0.00	2485	20230914	-21.81	1937	20231121	0.31	2485	-21.81	20230914	1937	0.31	20231121	2485	-21.81	20230914	1937	0.31	20231121	0.00	N	452670	100	5 억		16	N	N	0	N	00	N
45	20231123	131351	57	100.00	KOSDAQ		금융	N	N	N	N		N	1942	-2	5	-0.10	27216936	14019	269.70	1942	1944	1939	2525	1361	1944	1941.43	0.00	0	-1	1960	1951	1944	1935	1928	1948	1932	5	581	100	1360	1	1	5220000	101	0.00	0.00	12	0.27	0.00	0.00	2485	20230914	-21.85	1937	20231121	0.26	2485	-21.85	20230914	1937	0.26	20231121	2485	-21.85	20230914	1937	0.26	20231121	0.00	N	452670	100	5 억		16	N	N	0	N	00	N
46	20231123	121328	57	100.00	KOSDAQ		금융	N	N	N	N		N	1943	-1	5	-0.05	13955934	7188	138.28	1942	1944	1939	2525	1361	1944	1941.56	0.00	0	-1	1960	1951	1944	1935	1928	1948	1932	5	581	100	1360	1	1	5220000	101	0.00	0.00	12	0.14	0.00	0.00	2485	20230914	-21.81	1937	20231121	0.31	2485	-21.81	20230914	1937	0.31	20231121	2485	-21.81	20230914	1937	0.31	20231121	0.00	N	452670	100	5 억		16	N	N	0	N	00	N
47	20231123	111402	57	100.00	KOSDAQ		금융	N	N	N	N		N	1942	-2	5	-0.10	6042319	3113	59.89	1942	1944	1939	2525	1361	1944	1941.00	0.00	0	-1	1960	1951	1944	1935	1928	1948	1932	5	581	100	1360	1	1	5220000	101	0.00	0.00	12	0.06	0.00	0.00	2485	20230914	-21.85	1937	20231121	0.26	2485	-21.85	20230914	1937	0.26	20231121	2485	-21.85	20230914	1937	0.26	20231121	0.00	N	452670	100	5 억		16	N	N	0	N	00	N
48	20231123	101334	57	100.00	KOSDAQ		금융	N	N	N	N		N	1944	0	3	0.00	2883080	1486	28.59	1942	1944	1939	2525	1361	1944	1940.16	0.00	0	-1	1960	1951	1944	1935	1928	1948	1932	5	581	100	1360	1	1	5220000	101	0.00	0.00	12	0.03	0.00	0.00	2485	20230914	-21.77	1937	20231121	0.36	2485	-21.77	20230914	1937	0.36	20231121	2485	-21.77	20230914	1937	0.36	20231121	0.00	N	452670	100	5 억		16	N	N	0	N	00	N
49	20231123	091325	57	100.00	KOSDAQ		금융	N	N	N	N		N	1944	0	3	0.00	0	0	0.00	0	0	0	2525	1361	1944	0.00	0.00	0	0	1960	1951	1944	1935	1928	1948	1932	5	581	100	1360	1	1	5220000	101	0.00	0.00	12	0.00	0.00	0.00	2485	20230914	-21.77	1937	20231121	0.36	2485	-21.77	20230914	1937	0.36	20231121	2485	-21.77	20230914	1937	0.36	20231121	0.00	N	452670	100	5 억		16	N	N	0	N	00	N
50	20231122	161236	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1944	0	3	0.00	10086468	5198	311.26	1949	1953	1937	2525	1361	1944	1940.45	0.00	0	9	1959	1951	1944	1936	1929	1955	1940	5	581	100	1360	1	1	5220000	101	0.00	0.00	12	0.10	0.00	0.00	2485	20230914	-21.77	1937	20231122	0.36	2485	-21.77	20230914	1937	0.36	20231122	2485	-21.77	20230914	1937	0.36	20231122	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
51	20231122	151305	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1940	-4	5	-0.21	9981511	5144	308.02	1949	1953	1937	2525	1361	1944	1940.42	0.00	0	9	1959	1951	1944	1936	1929	1955	1940	5	581	100	1360	1	1	5220000	101	0.00	0.00	12	0.10	0.00	0.00	2485	20230914	-21.93	1937	20231122	0.15	2485	-21.93	20230914	1937	0.15	20231122	2485	-21.93	20230914	1937	0.15	20231122	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
52	20231122	141254	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1939	-5	5	-0.26	8770996	4520	270.66	1949	1953	1937	2525	1361	1944	1940.49	0.00	0	7	1959	1951	1944	1936	1929	1955	1940	5	581	100	1360	1	1	5220000	101	0.00	0.00	12	0.09	0.00	0.00	2485	20230914	-21.97	1937	20231122	0.10	2485	-21.97	20230914	1937	0.10	20231122	2485	-21.97	20230914	1937	0.10	20231122	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
53	20231122	131400	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1938	-6	5	-0.31	8105638	4177	250.12	1949	1953	1937	2525	1361	1944	1940.54	0.00	0	1	1959	1951	1944	1936	1929	1955	1940	5	581	100	1360	1	1	5220000	101	0.00	0.00	12	0.08	0.00	0.00	2485	20230914	-22.01	1937	20231122	0.05	2485	-22.01	20230914	1937	0.05	20231122	2485	-22.01	20230914	1937	0.05	20231122	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
54	20231122	121345	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1938	-6	5	-0.31	7498723	3864	231.38	1949	1953	1937	2525	1361	1944	1940.66	0.00	0	0	1959	1951	1944	1936	1929	1955	1940	5	581	100	1360	1	1	5220000	101	0.00	0.00	12	0.07	0.00	0.00	2485	20230914	-22.01	1937	20231122	0.05	2485	-22.01	20230914	1937	0.05	20231122	2485	-22.01	20230914	1937	0.05	20231122	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
55	20231122	111443	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1938	-6	5	-0.31	6861121	3535	211.68	1949	1953	1937	2525	1361	1944	1940.91	0.00	0	0	1959	1951	1944	1936	1929	1955	1940	5	581	100	1360	1	1	5220000	101	0.00	0.00	12	0.07	0.00	0.00	2485	20230914	-22.01	1937	20231122	0.05	2485	-22.01	20230914	1937	0.05	20231122	2485	-22.01	20230914	1937	0.05	20231122	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
56	20231122	101359	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1939	-5	5	-0.26	4175107	2150	128.74	1949	1953	1937	2525	1361	1944	1941.91	0.00	0	0	1959	1951	1944	1936	1929	1955	1940	5	581	100	1360	1	1	5220000	101	0.00	0.00	12	0.04	0.00	0.00	2485	20230914	-21.97	1937	20231122	0.10	2485	-21.97	20230914	1937	0.10	20231122	2485	-21.97	20230914	1937	0.10	20231122	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
57	20231122	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	1938	-6	5	-0.31	2842248	1463	87.60	1949	1953	1938	2525	1361	1944	1942.75	0.00	0	0	1959	1951	1944	1936	1929	1955	1940	5	581	100	1360	1	1	5220000	101	0.00	0.00	12	0.03	0.00	0.00	2485	20230914	-22.01	1937	20231121	0.05	2485	-22.01	20230914	1937	0.05	20231121	2485	-22.01	20230914	1937	0.05	20231121	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
58	20231121	161254	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1944	-4	5	-0.21	3237637	1670	58.21	1937	1952	1937	2530	1364	1948	1938.70	0.00	0	0	1961	1954	1946	1939	1931	1950	1935	5	582	100	1360	1	1	5220000	101	0.00	0.00	12	0.03	0.00	0.00	2485	20230914	-21.77	1937	20231121	0.36	2485	-21.77	20230914	1937	0.36	20231121	2485	-21.77	20230914	1937	0.36	20231121	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
59	20231121	151300	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1944	-4	5	-0.21	3115165	1607	56.01	1937	1952	1937	2530	1364	1948	1938.50	0.00	0	0	1961	1954	1946	1939	1931	1950	1935	5	582	100	1360	1	1	5220000	101	0.00	0.00	12	0.03	0.00	0.00	2485	20230914	-21.77	1937	20231121	0.36	2485	-21.77	20230914	1937	0.36	20231121	2485	-21.77	20230914	1937	0.36	20231121	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
60	20231121	141240	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1945	-3	5	-0.15	3109333	1604	55.91	1937	1952	1937	2530	1364	1948	1938.49	0.00	0	0	1961	1954	1946	1939	1931	1950	1935	5	582	100	1360	1	1	5220000	102	0.00	0.00	12	0.03	0.00	0.00	2485	20230914	-21.73	1937	20231121	0.41	2485	-21.73	20230914	1937	0.41	20231121	2485	-21.73	20230914	1937	0.41	20231121	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
61	20231121	131227	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1946	-2	5	-0.10	1158783	598	20.84	1937	1952	1937	2530	1364	1948	1937.76	0.00	0	0	1961	1954	1946	1939	1931	1950	1935	5	582	100	1360	1	1	5220000	102	0.00	0.00	12	0.01	0.00	0.00	2485	20230914	-21.69	1937	20231121	0.46	2485	-21.69	20230914	1937	0.46	20231121	2485	-21.69	20230914	1937	0.46	20231121	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
62	20231121	121232	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1946	-2	5	-0.10	1158783	598	20.84	1937	1952	1937	2530	1364	1948	1937.76	0.00	0	0	1961	1954	1946	1939	1931	1950	1935	5	582	100	1360	1	1	5220000	102	0.00	0.00	12	0.01	0.00	0.00	2485	20230914	-21.69	1937	20231121	0.46	2485	-21.69	20230914	1937	0.46	20231121	2485	-21.69	20230914	1937	0.46	20231121	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
63	20231121	111224	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1947	-1	5	-0.05	1119863	578	20.15	1937	1952	1937	2530	1364	1948	1937.48	0.00	0	0	1961	1954	1946	1939	1931	1950	1935	5	582	100	1360	1	1	5220000	102	0.00	0.00	12	0.01	0.00	0.00	2485	20230914	-21.65	1937	20231121	0.52	2485	-21.65	20230914	1937	0.52	20231121	2485	-21.65	20230914	1937	0.52	20231121	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
64	20231121	101153	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1947	-1	5	-0.05	1030643	532	18.54	1937	1952	1937	2530	1364	1948	1937.30	0.00	0	0	1961	1954	1946	1939	1931	1950	1935	5	582	100	1360	1	1	5220000	102	0.00	0.00	12	0.01	0.00	0.00	2485	20230914	-21.65	1937	20231121	0.52	2485	-21.65	20230914	1937	0.52	20231121	2485	-21.65	20230914	1937	0.52	20231121	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
65	20231121	091211	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1950	2	2	0.10	980210	506	17.64	1937	1952	1937	2530	1364	1948	1937.17	0.00	0	0	1961	1954	1946	1939	1931	1950	1935	5	582	100	1360	1	1	5220000	102	0.00	0.00	12	0.01	0.00	0.00	2485	20230914	-21.53	1937	20231121	0.67	2485	-21.53	20230914	1937	0.67	20231121	2485	-21.53	20230914	1937	0.67	20231121	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
66	20231120	161216	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1948	3	2	0.15	5573173	2869	92.61	1953	1953	1938	2525	1362	1945	1942.55	0.00	0	0	1955	1949	1944	1938	1933	1953	1942	5	580	100	1360	1	1	5220000	102	0.00	0.00	12	0.05	0.00	0.00	2485	20230914	-21.61	1938	20231120	0.52	2485	-21.61	20230914	1938	0.52	20231120	2485	-21.61	20230914	1938	0.52	20231120	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
67	20231120	151229	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1948	3	2	0.15	5567329	2866	92.51	1953	1953	1938	2525	1362	1945	1942.54	0.00	0	0	1955	1949	1944	1938	1933	1953	1942	5	580	100	1360	1	1	5220000	102	0.00	0.00	12	0.05	0.00	0.00	2485	20230914	-21.61	1938	20231120	0.52	2485	-21.61	20230914	1938	0.52	20231120	2485	-21.61	20230914	1938	0.52	20231120	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
68	20231120	141229	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1944	-1	5	-0.05	5172657	2663	85.96	1953	1953	1938	2525	1362	1945	1942.42	0.00	0	0	1955	1949	1944	1938	1933	1953	1942	5	580	100	1360	1	1	5220000	101	0.00	0.00	12	0.05	0.00	0.00	2485	20230914	-21.77	1938	20231120	0.31	2485	-21.77	20230914	1938	0.31	20231120	2485	-21.77	20230914	1938	0.31	20231120	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
69	20231120	131218	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1944	-1	5	-0.05	2690169	1386	44.74	1953	1953	1938	2525	1362	1945	1940.96	0.00	0	0	1955	1949	1944	1938	1933	1953	1942	5	580	100	1360	1	1	5220000	101	0.00	0.00	12	0.03	0.00	0.00	2485	20230914	-21.77	1938	20231120	0.31	2485	-21.77	20230914	1938	0.31	20231120	2485	-21.77	20230914	1938	0.31	20231120	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
70	20231120	121225	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1944	-1	5	-0.05	2690169	1386	44.74	1953	1953	1938	2525	1362	1945	1940.96	0.00	0	0	1955	1949	1944	1938	1933	1953	1942	5	580	100	1360	1	1	5220000	101	0.00	0.00	12	0.03	0.00	0.00	2485	20230914	-21.77	1938	20231120	0.31	2485	-21.77	20230914	1938	0.31	20231120	2485	-21.77	20230914	1938	0.31	20231120	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
71	20231120	111217	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1944	-1	5	-0.05	2119757	1092	35.25	1953	1953	1938	2525	1362	1945	1941.17	0.00	0	0	1955	1949	1944	1938	1933	1953	1942	5	580	100	1360	1	1	5220000	101	0.00	0.00	12	0.02	0.00	0.00	2485	20230914	-21.77	1938	20231120	0.31	2485	-21.77	20230914	1938	0.31	20231120	2485	-21.77	20230914	1938	0.31	20231120	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
72	20231120	101215	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1951	6	2	0.31	1012227	522	16.85	1953	1953	1938	2525	1362	1945	1939.13	0.00	0	0	1955	1949	1944	1938	1933	1953	1942	5	580	100	1360	1	1	5220000	102	0.00	0.00	12	0.01	0.00	0.00	2485	20230914	-21.49	1938	20231120	0.67	2485	-21.49	20230914	1938	0.67	20231120	2485	-21.49	20230914	1938	0.67	20231120	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
73	20231120	091228	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1939	-6	5	-0.31	83386	43	1.39	1953	1953	1938	2525	1362	1945	1939.21	0.00	0	0	1955	1949	1944	1938	1933	1953	1942	5	580	100	1360	1	1	5220000	101	0.00	0.00	12	0.00	0.00	0.00	2485	20230914	-21.97	1938	20231120	0.05	2485	-21.97	20230914	1938	0.05	20231120	2485	-21.97	20230914	1938	0.05	20231120	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
74	20231117	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	1945	2	2	0.10	6017139	3098	15.91	1941	1950	1939	2525	1361	1943	1942.27	0.00	0	0	1957	1950	1944	1937	1931	1953	1940	5	582	100	1360	1	1	5220000	102	0.00	0.00	12	0.06	0.00	0.00	2485	20230914	-21.73	1938	20231116	0.36	2485	-21.73	20230914	1938	0.36	20231116	2485	-21.73	20230914	1938	0.36	20231116	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
75	20231117	151302	57	100.00	KOSDAQ		금융	N	N	N	N		N	1946	3	2	0.15	5430849	2796	14.36	1941	1950	1939	2525	1361	1943	1942.36	0.00	0	0	1957	1950	1944	1937	1931	1953	1940	5	582	100	1360	1	1	5220000	102	0.00	0.00	12	0.05	0.00	0.00	2485	20230914	-21.69	1938	20231116	0.41	2485	-21.69	20230914	1938	0.41	20231116	2485	-21.69	20230914	1938	0.41	20231116	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
76	20231117	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	1946	3	2	0.15	5430849	2796	14.36	1941	1950	1939	2525	1361	1943	1942.36	0.00	0	0	1957	1950	1944	1937	1931	1953	1940	5	582	100	1360	1	1	5220000	102	0.00	0.00	12	0.05	0.00	0.00	2485	20230914	-21.69	1938	20231116	0.41	2485	-21.69	20230914	1938	0.41	20231116	2485	-21.69	20230914	1938	0.41	20231116	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
77	20231117	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	1948	5	2	0.26	5421119	2791	14.34	1941	1950	1939	2525	1361	1943	1942.36	0.00	0	0	1957	1950	1944	1937	1931	1953	1940	5	582	100	1360	1	1	5220000	102	0.00	0.00	12	0.05	0.00	0.00	2485	20230914	-21.61	1938	20231116	0.52	2485	-21.61	20230914	1938	0.52	20231116	2485	-21.61	20230914	1938	0.52	20231116	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
78	20231117	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	1948	5	2	0.26	5417223	2789	14.33	1941	1950	1939	2525	1361	1943	1942.35	0.00	0	0	1957	1950	1944	1937	1931	1953	1940	5	582	100	1360	1	1	5220000	102	0.00	0.00	12	0.05	0.00	0.00	2485	20230914	-21.61	1938	20231116	0.52	2485	-21.61	20230914	1938	0.52	20231116	2485	-21.61	20230914	1938	0.52	20231116	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
79	20231117	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	7	2	0.36	5413327	2787	14.32	1941	1950	1939	2525	1361	1943	1942.35	0.00	0	0	1957	1950	1944	1937	1931	1953	1940	5	582	100	1360	1	1	5220000	102	0.00	0.00	12	0.05	0.00	0.00	2485	20230914	-21.53	1938	20231116	0.62	2485	-21.53	20230914	1938	0.62	20231116	2485	-21.53	20230914	1938	0.62	20231116	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
80	20231117	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	1943	0	3	0.00	1465081	755	3.88	1941	1943	1939	2525	1361	1943	1940.50	0.00	0	0	1957	1950	1944	1937	1931	1953	1940	5	582	100	1360	1	1	5220000	101	0.00	0.00	12	0.01	0.00	0.00	2485	20230914	-21.81	1938	20231116	0.26	2485	-21.81	20230914	1938	0.26	20231116	2485	-21.81	20230914	1938	0.26	20231116	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
81	20231117	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	1941	-2	5	-0.10	97050	50	0.26	1941	1941	1941	2525	1361	1943	1941.00	0.00	0	0	1957	1950	1944	1937	1931	1953	1940	5	582	100	1360	1	1	5220000	101	0.00	0.00	12	0.00	0.00	0.00	2485	20230914	-21.89	1938	20231116	0.15	2485	-21.89	20230914	1938	0.15	20231116	2485	-21.89	20230914	1938	0.15	20231116	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
82	20231116	161255	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1943	-3	5	-0.15	37711661	19447	227.64	1940	1951	1938	2525	1363	1946	1939.20	0.00	0	0	1962	1953	1946	1937	1930	1958	1942	5	579	100	1360	1	1	5220000	101	0.00	0.00	12	0.37	0.00	0.00	2485	20230914	-21.81	1938	20231116	0.26	2485	-21.81	20230914	1938	0.26	20231116	2485	-21.81	20230914	1938	0.26	20231116	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
83	20231116	151248	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1943	-3	5	-0.15	23782399	12267	143.59	1940	1951	1938	2525	1363	1946	1938.73	0.00	0	0	1962	1953	1946	1937	1930	1958	1942	5	579	100	1360	1	1	5220000	101	0.00	0.00	12	0.23	0.00	0.00	2485	20230914	-21.81	1938	20231116	0.26	2485	-21.81	20230914	1938	0.26	20231116	2485	-21.81	20230914	1938	0.26	20231116	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
84	20231116	141225	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1943	-3	5	-0.15	23311084	12024	140.75	1940	1951	1938	2525	1363	1946	1938.71	0.00	0	0	1962	1953	1946	1937	1930	1958	1942	5	579	100	1360	1	1	5220000	101	0.00	0.00	12	0.23	0.00	0.00	2485	20230914	-21.81	1938	20231116	0.26	2485	-21.81	20230914	1938	0.26	20231116	2485	-21.81	20230914	1938	0.26	20231116	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
85	20231116	131248	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1943	-3	5	-0.15	23248992	11992	140.37	1940	1951	1938	2525	1363	1946	1938.71	0.00	0	0	1962	1953	1946	1937	1930	1958	1942	5	579	100	1360	1	1	5220000	101	0.00	0.00	12	0.23	0.00	0.00	2485	20230914	-21.81	1938	20231116	0.26	2485	-21.81	20230914	1938	0.26	20231116	2485	-21.81	20230914	1938	0.26	20231116	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
86	20231116	121249	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1939	-7	5	-0.36	11988350	6182	72.36	1940	1951	1938	2525	1363	1946	1939.23	0.00	0	0	1962	1953	1946	1937	1930	1958	1942	5	579	100	1360	1	1	5220000	101	0.00	0.00	12	0.12	0.00	0.00	2485	20230914	-21.97	1938	20231116	0.05	2485	-21.97	20230914	1938	0.05	20231116	2485	-21.97	20230914	1938	0.05	20231116	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
87	20231116	111249	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1945	-1	5	-0.05	3190591	1645	19.26	1940	1951	1938	2525	1363	1946	1939.57	0.00	0	0	1962	1953	1946	1937	1930	1958	1942	5	579	100	1360	1	1	5220000	102	0.00	0.00	12	0.03	0.00	0.00	2485	20230914	-21.73	1938	20231116	0.36	2485	-21.73	20230914	1938	0.36	20231116	2485	-21.73	20230914	1938	0.36	20231116	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
88	20231116	101247	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1949	3	2	0.15	1724355	889	10.41	1940	1951	1938	2525	1363	1946	1939.66	0.00	0	0	1962	1953	1946	1937	1930	1958	1942	5	579	100	1360	1	1	5220000	102	0.00	0.00	12	0.02	0.00	0.00	2485	20230914	-21.57	1938	20231116	0.57	2485	-21.57	20230914	1938	0.57	20231116	2485	-21.57	20230914	1938	0.57	20231116	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
89	20231116	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	1946	0	3	0.00	0	0	0.00	0	0	0	2525	1363	1946	0.00	0.00	0	0	1962	1953	1946	1937	1930	1958	1942	5	579	100	1360	1	1	5220000	102	0.00	0.00	12	0.00	0.00	0.00	2485	20230914	-21.69	1939	20231115	0.36	2485	-21.69	20230914	1939	0.36	20231115	2485	-21.69	20230914	1939	0.36	20231115	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
90	20231115	161118	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1946	0	3	0.00	16580702	8543	322.38	1941	1955	1939	2525	1363	1946	1940.85	0.00	0	-7	1957	1951	1947	1941	1937	1949	1939	5	579	100	1360	1	1	5220000	102	0.00	0.00	12	0.16	0.00	0.00	2485	20230914	-21.69	1939	20231115	0.36	2485	-21.69	20230914	1939	0.36	20231115	2485	-21.69	20230914	1939	0.36	20231115	0.00	N	452670	100	5 억		14	N	N	0	N	00	N
91	20231115	151313	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1948	2	2	0.10	16570972	8538	322.19	1941	1955	1939	2525	1363	1946	1940.85	0.00	0	-7	1957	1951	1947	1941	1937	1949	1939	5	579	100	1360	1	1	5220000	102	0.00	0.00	12	0.16	0.00	0.00	2485	20230914	-21.61	1939	20231115	0.46	2485	-21.61	20230914	1939	0.46	20231115	2485	-21.61	20230914	1939	0.46	20231115	0.00	N	452670	100	5 억		14	N	N	0	N	00	N
92	20231115	141308	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1949	3	2	0.15	15567357	8021	302.68	1941	1955	1939	2525	1363	1946	1940.82	0.00	0	-7	1957	1951	1947	1941	1937	1949	1939	5	579	100	1360	1	1	5220000	102	0.00	0.00	12	0.15	0.00	0.00	2485	20230914	-21.57	1939	20231115	0.52	2485	-21.57	20230914	1939	0.52	20231115	2485	-21.57	20230914	1939	0.52	20231115	0.00	N	452670	100	5 억		14	N	N	0	N	00	N
93	20231115	131309	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1940	-6	5	-0.31	11888263	6125	231.13	1941	1955	1939	2525	1363	1946	1940.94	0.00	0	-7	1957	1951	1947	1941	1937	1949	1939	5	579	100	1360	1	1	5220000	101	0.00	0.00	12	0.12	0.00	0.00	2485	20230914	-21.93	1939	20231115	0.05	2485	-21.93	20230914	1939	0.05	20231115	2485	-21.93	20230914	1939	0.05	20231115	0.00	N	452670	100	5 억		14	N	N	0	N	00	N
94	20231115	121310	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1941	-5	5	-0.26	3869118	1993	75.21	1941	1955	1940	2525	1363	1946	1941.35	0.00	0	0	1957	1951	1947	1941	1937	1949	1939	5	579	100	1360	1	1	5220000	101	0.00	0.00	12	0.04	0.00	0.00	2485	20230914	-21.89	1940	20231115	0.05	2485	-21.89	20230914	1940	0.05	20231115	2485	-21.89	20230914	1940	0.05	20231115	0.00	N	452670	100	5 억		14	N	N	0	N	00	N
95	20231115	111326	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	3	2	0.15	1786578	920	34.72	1941	1955	1941	2525	1363	1946	1941.93	0.00	0	0	1957	1951	1947	1941	1937	1949	1939	5	579	100	1360	1	1	5220000	102	0.00	0.00	12	0.02	0.00	0.00	2485	20230914	-21.57	1940	20231107	0.46	2485	-21.57	20230914	1940	0.46	20231107	2485	-21.57	20230914	1940	0.46	20231107	0.00	N	452670	100	5 억		14	N	N	0	N	00	N
96	20231115	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	3	2	0.15	699002	360	13.58	1941	1955	1941	2525	1363	1946	1941.67	0.00	0	0	1957	1951	1947	1941	1937	1949	1939	5	579	100	1360	1	1	5220000	102	0.00	0.00	12	0.01	0.00	0.00	2485	20230914	-21.57	1940	20231107	0.46	2485	-21.57	20230914	1940	0.46	20231107	2485	-21.57	20230914	1940	0.46	20231107	0.00	N	452670	100	5 억		14	N	N	0	N	00	N
97	20231115	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	1955	9	2	0.46	661951	341	12.87	1941	1955	1941	2525	1363	1946	1941.21	0.00	0	0	1957	1951	1947	1941	1937	1949	1939	5	579	100	1360	1	1	5220000	102	0.00	0.00	12	0.01	0.00	0.00	2485	20230914	-21.33	1940	20231107	0.77	2485	-21.33	20230914	1940	0.77	20231107	2485	-21.33	20230914	1940	0.77	20231107	0.00	N	452670	100	5 억		14	N	N	0	N	00	N
98	20231114	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1946	-1	5	-0.05	5153776	2650	65.40	1953	1953	1943	2530	1363	1947	1944.82	0.00	0	0	1958	1952	1947	1941	1936	1950	1939	5	583	100	1360	1	1	5220000	102	0.00	0.00	12	0.05	0.00	0.00	2485	20230914	-21.69	1940	20231107	0.31	2485	-21.69	20230914	1940	0.31	20231107	2485	-21.69	20230914	1940	0.31	20231107	0.00	N	452670	100	5 억		14	N	N	0	N	00	N
99	20231114	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	1946	-1	5	-0.05	5058422	2601	64.19	1953	1953	1943	2530	1363	1947	1944.80	0.00	0	0	1958	1952	1947	1941	1936	1950	1939	5	583	100	1360	1	1	5220000	102	0.00	0.00	12	0.05	0.00	0.00	2485	20230914	-21.69	1940	20231107	0.31	2485	-21.69	20230914	1940	0.31	20231107	2485	-21.69	20230914	1940	0.31	20231107	0.00	N	452670	100	5 억		14	N	N	0	N	00	N
100	20231114	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	0	3	0.00	2288242	1176	29.02	1953	1953	1943	2530	1363	1947	1945.78	0.00	0	0	1958	1952	1947	1941	1936	1950	1939	5	583	100	1360	1	1	5220000	102	0.00	0.00	12	0.02	0.00	0.00	2485	20230914	-21.65	1940	20231107	0.36	2485	-21.65	20230914	1940	0.36	20231107	2485	-21.65	20230914	1940	0.36	20231107	0.00	N	452670	100	5 억		14	N	N	0	N	00	N
101	20231114	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	1948	1	2	0.05	1480237	761	18.78	1953	1953	1943	2530	1363	1947	1945.12	0.00	0	0	1958	1952	1947	1941	1936	1950	1939	5	583	100	1360	1	1	5220000	102	0.00	0.00	12	0.01	0.00	0.00	2485	20230914	-21.61	1940	20231107	0.41	2485	-21.61	20230914	1940	0.41	20231107	2485	-21.61	20230914	1940	0.41	20231107	0.00	N	452670	100	5 억		14	N	N	0	N	00	N
102	20231114	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	1948	1	2	0.05	1480237	761	18.78	1953	1953	1943	2530	1363	1947	1945.12	0.00	0	0	1958	1952	1947	1941	1936	1950	1939	5	583	100	1360	1	1	5220000	102	0.00	0.00	12	0.01	0.00	0.00	2485	20230914	-21.61	1940	20231107	0.41	2485	-21.61	20230914	1940	0.41	20231107	2485	-21.61	20230914	1940	0.41	20231107	0.00	N	452670	100	5 억		14	N	N	0	N	00	N
103	20231114	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	3	2	0.15	1188037	611	15.08	1953	1953	1943	2530	1363	1947	1944.41	0.00	0	0	1958	1952	1947	1941	1936	1950	1939	5	583	100	1360	1	1	5220000	102	0.00	0.00	12	0.01	0.00	0.00	2485	20230914	-21.53	1940	20231107	0.52	2485	-21.53	20230914	1940	0.52	20231107	2485	-21.53	20230914	1940	0.52	20231107	0.00	N	452670	100	5 억		14	N	N	0	N	00	N
104	20231114	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	3	2	0.15	406423	209	5.16	1953	1953	1943	2530	1363	1947	1944.61	0.00	0	0	1958	1952	1947	1941	1936	1950	1939	5	583	100	1360	1	1	5220000	102	0.00	0.00	12	0.00	0.00	0.00	2485	20230914	-21.53	1940	20231107	0.52	2485	-21.53	20230914	1940	0.52	20231107	2485	-21.53	20230914	1940	0.52	20231107	0.00	N	452670	100	5 억		14	N	N	0	N	00	N
105	20231114	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	1952	5	2	0.26	64263	33	0.81	1953	1953	1945	2530	1363	1947	1947.36	0.00	0	0	1958	1952	1947	1941	1936	1950	1939	5	583	100	1360	1	1	5220000	102	0.00	0.00	12	0.00	0.00	0.00	2485	20230914	-21.45	1940	20231107	0.62	2485	-21.45	20230914	1940	0.62	20231107	2485	-21.45	20230914	1940	0.62	20231107	0.00	N	452670	100	5 억		14	N	N	0	N	00	N
106	20231113	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	-5	5	-0.26	7881406	4052	220.94	1952	1953	1942	2535	1367	1952	1945.07	0.00	0	0	1970	1961	1951	1942	1932	1965	1946	5	583	100	1360	1	1	5220000	102	0.00	0.00	12	0.08	0.00	0.00	2485	20230914	-21.65	1940	20231107	0.36	2485	-21.65	20230914	1940	0.36	20231107	2485	-21.65	20230914	1940	0.36	20231107	0.00	N	452670	100	5 억		14	N	N	0	N	00	N
107	20231113	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	1951	-1	5	-0.05	6385268	3282	178.95	1952	1953	1943	2535	1367	1952	1945.54	0.00	0	0	1970	1961	1951	1942	1932	1965	1946	5	583	100	1360	1	1	5220000	102	0.00	0.00	12	0.06	0.00	0.00	2485	20230914	-21.49	1940	20231107	0.57	2485	-21.49	20230914	1940	0.57	20231107	2485	-21.49	20230914	1940	0.57	20231107	0.00	N	452670	100	5 억		14	N	N	0	N	00	N
108	20231113	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	1951	-1	5	-0.05	4421459	2272	123.88	1952	1953	1944	2535	1367	1952	1946.06	0.00	0	0	1970	1961	1951	1942	1932	1965	1946	5	583	100	1360	1	1	5220000	102	0.00	0.00	12	0.04	0.00	0.00	2485	20230914	-21.49	1940	20231107	0.57	2485	-21.49	20230914	1940	0.57	20231107	2485	-21.49	20230914	1940	0.57	20231107	0.00	N	452670	100	5 억		14	N	N	0	N	00	N
109	20231113	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	1951	-1	5	-0.05	4421459	2272	123.88	1952	1953	1944	2535	1367	1952	1946.06	0.00	0	0	1970	1961	1951	1942	1932	1965	1946	5	583	100	1360	1	1	5220000	102	0.00	0.00	12	0.04	0.00	0.00	2485	20230914	-21.49	1940	20231107	0.57	2485	-21.49	20230914	1940	0.57	20231107	2485	-21.49	20230914	1940	0.57	20231107	0.00	N	452670	100	5 억		14	N	N	0	N	00	N
110	20231113	121223	57	100.00	KOSDAQ		금융	N	N	N	N		N	1944	-8	5	-0.41	3415858	1755	95.69	1952	1953	1944	2535	1367	1952	1946.36	0.00	0	0	1970	1961	1951	1942	1932	1965	1946	5	583	100	1360	1	1	5220000	101	0.00	0.00	12	0.03	0.00	0.00	2485	20230914	-21.77	1940	20231107	0.21	2485	-21.77	20230914	1940	0.21	20231107	2485	-21.77	20230914	1940	0.21	20231107	0.00	N	452670	100	5 억		14	N	N	0	N	00	N
111	20231113	111215	57	100.00	KOSDAQ		금융	N	N	N	N		N	1945	-7	5	-0.36	2692331	1383	75.41	1952	1953	1945	2535	1367	1952	1946.73	0.00	0	0	1970	1961	1951	1942	1932	1965	1946	5	583	100	1360	1	1	5220000	102	0.00	0.00	12	0.03	0.00	0.00	2485	20230914	-21.73	1940	20231107	0.26	2485	-21.73	20230914	1940	0.26	20231107	2485	-21.73	20230914	1940	0.26	20231107	0.00	N	452670	100	5 억		14	N	N	0	N	00	N
112	20231113	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	1953	1	2	0.05	684985	351	19.14	1952	1953	1945	2535	1367	1952	1951.52	0.00	0	0	1970	1961	1951	1942	1932	1965	1946	5	583	100	1360	1	1	5220000	102	0.00	0.00	12	0.01	0.00	0.00	2485	20230914	-21.41	1940	20231107	0.67	2485	-21.41	20230914	1940	0.67	20231107	2485	-21.41	20230914	1940	0.67	20231107	0.00	N	452670	100	5 억		14	N	N	0	N	00	N
113	20231113	091223	57	100.00	KOSDAQ		금융	N	N	N	N		N	1952	0	3	0.00	1952	1	0.05	1952	1952	1952	2535	1367	1952	1952.00	0.00	0	0	1970	1961	1951	1942	1932	1965	1946	5	583	100	1360	1	1	5220000	102	0.00	0.00	12	0.00	0.00	0.00	2485	20230914	-21.45	1940	20231107	0.62	2485	-21.45	20230914	1940	0.62	20231107	2485	-21.45	20230914	1940	0.62	20231107	0.00	N	452670	100	5 억		14	N	N	0	N	00	N
114	20231110	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1952	0	3	0.00	3573445	1834	93.10	1950	1960	1941	2535	1367	1952	1948.44	0.00	0	0	1960	1956	1949	1945	1938	1952	1941	5	583	100	1360	1	1	5220000	102	0.00	0.00	12	0.04	0.00	0.00	2485	20230914	-21.45	1940	20231107	0.62	2485	-21.45	20230914	1940	0.62	20231107	2485	-21.45	20230914	1940	0.62	20231107	0.00	N	452670	100	5 억		14	N	N	0	N	00	N
115	20231110	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	1952	0	3	0.00	3571493	1833	93.05	1950	1960	1941	2535	1367	1952	1948.44	0.00	0	0	1960	1956	1949	1945	1938	1952	1941	5	583	100	1360	1	1	5220000	102	0.00	0.00	12	0.04	0.00	0.00	2485	20230914	-21.45	1940	20231107	0.62	2485	-21.45	20230914	1940	0.62	20231107	2485	-21.45	20230914	1940	0.62	20231107	0.00	N	452670	100	5 억		14	N	N	0	N	00	N
116	20231110	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	1952	0	3	0.00	3571493	1833	93.05	1950	1960	1941	2535	1367	1952	1948.44	0.00	0	0	1960	1956	1949	1945	1938	1952	1941	5	583	100	1360	1	1	5220000	102	0.00	0.00	12	0.04	0.00	0.00	2485	20230914	-21.45	1940	20231107	0.62	2485	-21.45	20230914	1940	0.62	20231107	2485	-21.45	20230914	1940	0.62	20231107	0.00	N	452670	100	5 억		14	N	N	0	N	00	N
117	20231110	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	1944	-8	5	-0.41	3561733	1828	92.79	1950	1960	1941	2535	1367	1952	1948.43	0.00	0	0	1960	1956	1949	1945	1938	1952	1941	5	583	100	1360	1	1	5220000	101	0.00	0.00	12	0.04	0.00	0.00	2485	20230914	-21.77	1940	20231107	0.21	2485	-21.77	20230914	1940	0.21	20231107	2485	-21.77	20230914	1940	0.21	20231107	0.00	N	452670	100	5 억		14	N	N	0	N	00	N
118	20231110	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	1953	1	2	0.05	2589722	1328	67.41	1950	1960	1941	2535	1367	1952	1950.09	0.00	0	0	1960	1956	1949	1945	1938	1952	1941	5	583	100	1360	1	1	5220000	102	0.00	0.00	12	0.03	0.00	0.00	2485	20230914	-21.41	1940	20231107	0.67	2485	-21.41	20230914	1940	0.67	20231107	2485	-21.41	20230914	1940	0.67	20231107	0.00	N	452670	100	5 억		14	N	N	0	N	00	N
119	20231110	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	1953	1	2	0.05	2587769	1327	67.36	1950	1960	1941	2535	1367	1952	1950.09	0.00	0	0	1960	1956	1949	1945	1938	1952	1941	5	583	100	1360	1	1	5220000	102	0.00	0.00	12	0.03	0.00	0.00	2485	20230914	-21.41	1940	20231107	0.67	2485	-21.41	20230914	1940	0.67	20231107	2485	-21.41	20230914	1940	0.67	20231107	0.00	N	452670	100	5 억		14	N	N	0	N	00	N
120	20231110	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	1952	0	3	0.00	2525384	1295	65.74	1950	1960	1941	2535	1367	1952	1950.10	0.00	0	0	1960	1956	1949	1945	1938	1952	1941	5	583	100	1360	1	1	5220000	102	0.00	0.00	12	0.02	0.00	0.00	2485	20230914	-21.45	1940	20231107	0.62	2485	-21.45	20230914	1940	0.62	20231107	2485	-21.45	20230914	1940	0.62	20231107	0.00	N	452670	100	5 억		14	N	N	0	N	00	N
121	20231110	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	1958	6	2	0.31	120746	62	3.15	1950	1960	1943	2535	1367	1952	1947.52	0.00	0	0	1960	1956	1949	1945	1938	1952	1941	5	583	100	1360	1	1	5220000	102	0.00	0.00	12	0.00	0.00	0.00	2485	20230914	-21.21	1940	20231107	0.93	2485	-21.21	20230914	1940	0.93	20231107	2485	-21.21	20230914	1940	0.93	20231107	0.00	N	452670	100	5 억		14	N	N	0	N	00	N
122	20231109	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	1952	3	2	0.15	3832461	1970	50.08	1953	1953	1942	2530	1365	1949	1945.41	0.00	0	0	1959	1953	1947	1941	1935	1957	1945	5	581	100	1360	1	1	5220000	102	0.00	0.00	12	0.04	0.00	0.00	2485	20230914	-21.45	1940	20231107	0.62	2485	-21.45	20230914	1940	0.62	20231107	2485	-21.45	20230914	1940	0.62	20231107	0.00	N	452670	100	5 억		14	N	N	0	N	00	N
123	20231109	151157	57	100.00	KOSDAQ		금융	N	N	N	N		N	1952	3	2	0.15	3609933	1856	47.18	1953	1953	1942	2530	1365	1949	1945.01	0.00	0	0	1959	1953	1947	1941	1935	1957	1945	5	581	100	1360	1	1	5220000	102	0.00	0.00	12	0.04	0.00	0.00	2485	20230914	-21.45	1940	20231107	0.62	2485	-21.45	20230914	1940	0.62	20231107	2485	-21.45	20230914	1940	0.62	20231107	0.00	N	452670	100	5 억		14	N	N	0	N	00	N
124	20231109	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	1952	3	2	0.15	3539869	1820	46.26	1953	1953	1942	2530	1365	1949	1944.98	0.00	0	0	1959	1953	1947	1941	1935	1957	1945	5	581	100	1360	1	1	5220000	102	0.00	0.00	12	0.03	0.00	0.00	2485	20230914	-21.45	1940	20231107	0.62	2485	-21.45	20230914	1940	0.62	20231107	2485	-21.45	20230914	1940	0.62	20231107	0.00	N	452670	100	5 억		14	N	N	0	N	00	N
125	20231109	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	1952	3	2	0.15	3520349	1810	46.01	1953	1953	1942	2530	1365	1949	1944.94	0.00	0	0	1959	1953	1947	1941	1935	1957	1945	5	581	100	1360	1	1	5220000	102	0.00	0.00	12	0.03	0.00	0.00	2485	20230914	-21.45	1940	20231107	0.62	2485	-21.45	20230914	1940	0.62	20231107	2485	-21.45	20230914	1940	0.62	20231107	0.00	N	452670	100	5 억		14	N	N	0	N	00	N
126	20231109	121201	57	100.00	KOSDAQ		금융	N	N	N	N		N	1953	4	2	0.21	888423	456	11.59	1953	1953	1942	2530	1365	1949	1948.30	0.00	0	0	1959	1953	1947	1941	1935	1957	1945	5	581	100	1360	1	1	5220000	102	0.00	0.00	12	0.01	0.00	0.00	2485	20230914	-21.41	1940	20231107	0.67	2485	-21.41	20230914	1940	0.67	20231107	2485	-21.41	20230914	1940	0.67	20231107	0.00	N	452670	100	5 억		14	N	N	0	N	00	N
127	20231109	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	1953	4	2	0.21	888423	456	11.59	1953	1953	1942	2530	1365	1949	1948.30	0.00	0	0	1959	1953	1947	1941	1935	1957	1945	5	581	100	1360	1	1	5220000	102	0.00	0.00	12	0.01	0.00	0.00	2485	20230914	-21.41	1940	20231107	0.67	2485	-21.41	20230914	1940	0.67	20231107	2485	-21.41	20230914	1940	0.67	20231107	0.00	N	452670	100	5 억		14	N	N	0	N	00	N
128	20231109	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	1953	4	2	0.21	9765	5	0.13	1953	1953	1953	2530	1365	1949	1953.00	0.00	0	0	1959	1953	1947	1941	1935	1957	1945	5	581	100	1360	1	1	5220000	102	0.00	0.00	12	0.00	0.00	0.00	2485	20230914	-21.41	1940	20231107	0.67	2485	-21.41	20230914	1940	0.67	20231107	2485	-21.41	20230914	1940	0.67	20231107	0.00	N	452670	100	5 억		14	N	N	0	N	00	N
129	20231109	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	1953	4	2	0.21	9765	5	0.13	1953	1953	1953	2530	1365	1949	1953.00	0.00	0	0	1959	1953	1947	1941	1935	1957	1945	5	581	100	1360	1	1	5220000	102	0.00	0.00	12	0.00	0.00	0.00	2485	20230914	-21.41	1940	20231107	0.67	2485	-21.41	20230914	1940	0.67	20231107	2485	-21.41	20230914	1940	0.67	20231107	0.00	N	452670	100	5 억		14	N	N	0	N	00	N
130	20231108	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	8	2	0.41	7640882	3934	15.32	1941	1953	1941	2520	1359	1941	1942.27	0.00	0	-18	1952	1946	1943	1937	1934	1945	1936	5	579	100	1350	1	1	5220000	102	0.00	0.00	12	0.08	0.00	0.00	2485	20230914	-21.57	1940	20231107	0.46	2485	-21.57	20230914	1940	0.46	20231107	2485	-21.57	20230914	1940	0.46	20231107	0.00	N	452670	100	5 억		32	N	N	0	N	00	N
131	20231108	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	1942	1	2	0.05	7424634	3823	14.89	1941	1953	1941	2520	1359	1941	1942.10	0.00	0	-18	1952	1946	1943	1937	1934	1945	1936	5	579	100	1350	1	1	5220000	101	0.00	0.00	12	0.07	0.00	0.00	2485	20230914	-21.85	1940	20231107	0.10	2485	-21.85	20230914	1940	0.10	20231107	2485	-21.85	20230914	1940	0.10	20231107	0.00	N	452670	100	5 억		32	N	N	0	N	00	N
132	20231108	141146	57	100.00	KOSDAQ		금융	N	N	N	N		N	1944	3	2	0.15	7107940	3660	14.25	1941	1953	1941	2520	1359	1941	1942.06	0.00	0	-18	1952	1946	1943	1937	1934	1945	1936	5	579	100	1350	1	1	5220000	101	0.00	0.00	12	0.07	0.00	0.00	2485	20230914	-21.77	1940	20231107	0.21	2485	-21.77	20230914	1940	0.21	20231107	2485	-21.77	20230914	1940	0.21	20231107	0.00	N	452670	100	5 억		32	N	N	0	N	00	N
133	20231108	131143	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	8	2	0.41	6748744	3475	13.53	1941	1953	1941	2520	1359	1941	1942.08	0.00	0	-18	1952	1946	1943	1937	1934	1945	1936	5	579	100	1350	1	1	5220000	102	0.00	0.00	12	0.07	0.00	0.00	2485	20230914	-21.57	1940	20231107	0.46	2485	-21.57	20230914	1940	0.46	20231107	2485	-21.57	20230914	1940	0.46	20231107	0.00	N	452670	100	5 억		32	N	N	0	N	00	N
134	20231108	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	1941	0	3	0.00	5173691	2664	10.37	1941	1953	1941	2520	1359	1941	1942.08	0.00	0	-18	1952	1946	1943	1937	1934	1945	1936	5	579	100	1350	1	1	5220000	101	0.00	0.00	12	0.05	0.00	0.00	2485	20230914	-21.89	1940	20231107	0.05	2485	-21.89	20230914	1940	0.05	20231107	2485	-21.89	20230914	1940	0.05	20231107	0.00	N	452670	100	5 억		32	N	N	0	N	00	N
135	20231108	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	1941	0	3	0.00	4773839	2458	9.57	1941	1953	1941	2520	1359	1941	1942.16	0.00	0	-18	1952	1946	1943	1937	1934	1945	1936	5	579	100	1350	1	1	5220000	101	0.00	0.00	12	0.05	0.00	0.00	2485	20230914	-21.89	1940	20231107	0.05	2485	-21.89	20230914	1940	0.05	20231107	2485	-21.89	20230914	1940	0.05	20231107	0.00	N	452670	100	5 억		32	N	N	0	N	00	N
136	20231108	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	1941	0	3	0.00	2664870	1372	5.34	1941	1953	1941	2520	1359	1941	1942.33	0.00	0	-18	1952	1946	1943	1937	1934	1945	1936	5	579	100	1350	1	1	5220000	101	0.00	0.00	12	0.03	0.00	0.00	2485	20230914	-21.89	1940	20231107	0.05	2485	-21.89	20230914	1940	0.05	20231107	2485	-21.89	20230914	1940	0.05	20231107	0.00	N	452670	100	5 억		32	N	N	0	N	00	N
137	20231108	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	1941	0	3	0.00	135899	70	0.27	1941	1942	1941	2520	1359	1941	1941.41	0.00	0	-1	1952	1946	1943	1937	1934	1945	1936	5	579	100	1350	1	1	5220000	101	0.00	0.00	12	0.00	0.00	0.00	2485	20230914	-21.89	1940	20231107	0.05	2485	-21.89	20230914	1940	0.05	20231107	2485	-21.89	20230914	1940	0.05	20231107	0.00	N	452670	100	5 억		32	N	N	0	N	00	N
138	20231107	161146	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1941	-8	5	-0.41	49926650	25680	179.30	1947	1949	1940	2530	1365	1949	1944.18	0.00	0	-3	1953	1951	1950	1948	1947	1950	1947	5	581	100	1360	1	1	5220000	101	0.00	0.00	12	0.49	0.00	0.00	2485	20230914	-21.89	1940	20231107	0.05	2485	-21.89	20230914	1940	0.05	20231107	2485	-21.89	20230914	1940	0.05	20231107	0.00	N	452670	100	5 억		35	N	N	0	N	00	N
139	20231107	151151	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1947	-2	5	-0.10	48820269	25110	175.32	1947	1949	1940	2530	1365	1949	1944.26	0.00	0	-3	1953	1951	1950	1948	1947	1950	1947	5	581	100	1360	1	1	5220000	102	0.00	0.00	12	0.48	0.00	0.00	2485	20230914	-21.65	1940	20231107	0.36	2485	-21.65	20230914	1940	0.36	20231107	2485	-21.65	20230914	1940	0.36	20231107	0.00	N	452670	100	5 억		35	N	N	0	N	00	N
140	20231107	141150	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1945	-4	5	-0.21	32892954	16908	118.06	1947	1949	1943	2530	1365	1949	1945.41	0.00	0	-3	1953	1951	1950	1948	1947	1950	1947	5	581	100	1360	1	1	5220000	102	0.00	0.00	12	0.32	0.00	0.00	2485	20230914	-21.73	1943	20231107	0.10	2485	-21.73	20230914	1943	0.10	20231107	2485	-21.73	20230914	1943	0.10	20231107	0.00	N	452670	100	5 억		35	N	N	0	N	00	N
141	20231107	131153	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1948	-1	5	-0.05	26029628	13378	93.41	1947	1949	1945	2530	1365	1949	1945.70	0.00	0	-2	1953	1951	1950	1948	1947	1950	1947	5	581	100	1360	1	1	5220000	102	0.00	0.00	12	0.26	0.00	0.00	2485	20230914	-21.61	1945	20231107	0.15	2485	-21.61	20230914	1945	0.15	20231107	2485	-21.61	20230914	1945	0.15	20231107	0.00	N	452670	100	5 억		35	N	N	0	N	00	N
142	20231107	121143	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1949	0	3	0.00	22500762	11564	80.74	1947	1949	1945	2530	1365	1949	1945.76	0.00	0	-2	1953	1951	1950	1948	1947	1950	1947	5	581	100	1360	1	1	5220000	102	0.00	0.00	12	0.22	0.00	0.00	2485	20230914	-21.57	1945	20231107	0.21	2485	-21.57	20230914	1945	0.21	20231107	2485	-21.57	20230914	1945	0.21	20231107	0.00	N	452670	100	5 억		35	N	N	0	N	00	N
143	20231107	111145	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1949	0	3	0.00	14084188	7237	50.53	1947	1949	1945	2530	1365	1949	1946.14	0.00	0	-1	1953	1951	1950	1948	1947	1950	1947	5	581	100	1360	1	1	5220000	102	0.00	0.00	12	0.14	0.00	0.00	2485	20230914	-21.57	1945	20231107	0.21	2485	-21.57	20230914	1945	0.21	20231107	2485	-21.57	20230914	1945	0.21	20231107	0.00	N	452670	100	5 억		35	N	N	0	N	00	N
144	20231107	101157	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1948	-1	5	-0.05	14074443	7232	50.50	1947	1949	1945	2530	1365	1949	1946.13	0.00	0	-1	1953	1951	1950	1948	1947	1950	1947	5	581	100	1360	1	1	5220000	102	0.00	0.00	12	0.14	0.00	0.00	2485	20230914	-21.61	1945	20231107	0.15	2485	-21.61	20230914	1945	0.15	20231107	2485	-21.61	20230914	1945	0.15	20231107	0.00	N	452670	100	5 억		35	N	N	0	N	00	N
145	20231107	091132	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1945	-4	5	-0.21	13091748	6727	46.97	1947	1949	1945	2530	1365	1949	1946.15	0.00	0	-8	1953	1951	1950	1948	1947	1950	1947	5	581	100	1360	1	1	5220000	102	0.00	0.00	12	0.13	0.00	0.00	2485	20230914	-21.73	1945	20231107	0.00	2485	-21.73	20230914	1945	0.00	20231107	2485	-21.73	20230914	1945	0.00	20231107	0.00	N	452670	100	5 억		35	N	N	0	N	00	N
146	20231106	161119	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	-3	5	-0.15	27932972	14321	111.16	1952	1952	1949	2535	1367	1952	1950.49	0.00	0	28	1969	1960	1955	1946	1941	1958	1944	5	583	100	1360	1	1	5220000	102	0.00	0.00	12	0.27	0.00	0.00	2485	20230914	-21.57	1946	20231006	0.15	2485	-21.57	20230914	1946	0.15	20231006	2485	-21.57	20230914	1946	0.15	20231006	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
147	20231106	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	1952	0	3	0.00	24060043	12334	95.74	1952	1952	1949	2535	1367	1952	1950.71	0.00	0	28	1969	1960	1955	1946	1941	1958	1944	5	583	100	1360	1	1	5220000	102	0.00	0.00	12	0.24	0.00	0.00	2485	20230914	-21.45	1946	20231006	0.31	2485	-21.45	20230914	1946	0.31	20231006	2485	-21.45	20230914	1946	0.31	20231006	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
148	20231106	141118	57	100.00	KOSDAQ		금융	N	N	N	N		N	1951	-1	5	-0.05	23077163	11830	91.83	1952	1952	1949	2535	1367	1952	1950.73	0.00	0	28	1969	1960	1955	1946	1941	1958	1944	5	583	100	1360	1	1	5220000	102	0.00	0.00	12	0.23	0.00	0.00	2485	20230914	-21.49	1946	20231006	0.26	2485	-21.49	20230914	1946	0.26	20231006	2485	-21.49	20230914	1946	0.26	20231006	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
149	20231106	131130	57	100.00	KOSDAQ		금융	N	N	N	N		N	1952	0	3	0.00	22831440	11704	90.85	1952	1952	1949	2535	1367	1952	1950.74	0.00	0	28	1969	1960	1955	1946	1941	1958	1944	5	583	100	1360	1	1	5220000	102	0.00	0.00	12	0.22	0.00	0.00	2485	20230914	-21.45	1946	20231006	0.31	2485	-21.45	20230914	1946	0.31	20231006	2485	-21.45	20230914	1946	0.31	20231006	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
150	20231106	121126	57	100.00	KOSDAQ		금융	N	N	N	N		N	1952	0	3	0.00	17500323	8970	69.63	1952	1952	1950	2535	1367	1952	1950.98	0.00	0	28	1969	1960	1955	1946	1941	1958	1944	5	583	100	1360	1	1	5220000	102	0.00	0.00	12	0.17	0.00	0.00	2485	20230914	-21.45	1946	20231006	0.31	2485	-21.45	20230914	1946	0.31	20231006	2485	-21.45	20230914	1946	0.31	20231006	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
151	20231106	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	1952	0	3	0.00	14456299	7409	57.51	1952	1952	1950	2535	1367	1952	1951.18	0.00	0	15	1969	1960	1955	1946	1941	1958	1944	5	583	100	1360	1	1	5220000	102	0.00	0.00	12	0.14	0.00	0.00	2485	20230914	-21.45	1946	20231006	0.31	2485	-21.45	20230914	1946	0.31	20231006	2485	-21.45	20230914	1946	0.31	20231006	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
152	20231106	101057	57	100.00	KOSDAQ		금융	N	N	N	N		N	1952	0	3	0.00	11376415	5830	45.25	1952	1952	1950	2535	1367	1952	1951.36	0.00	0	15	1969	1960	1955	1946	1941	1958	1944	5	583	100	1360	1	1	5220000	102	0.00	0.00	12	0.11	0.00	0.00	2485	20230914	-21.45	1946	20231006	0.31	2485	-21.45	20230914	1946	0.31	20231006	2485	-21.45	20230914	1946	0.31	20231006	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
153	20231106	091122	57	100.00	KOSDAQ		금융	N	N	N	N		N	1952	0	3	0.00	1009184	517	4.01	1952	1952	1952	2535	1367	1952	1952.00	0.00	0	15	1969	1960	1955	1946	1941	1958	1944	5	583	100	1360	1	1	5220000	102	0.00	0.00	12	0.01	0.00	0.00	2485	20230914	-21.45	1946	20231006	0.31	2485	-21.45	20230914	1946	0.31	20231006	2485	-21.45	20230914	1946	0.31	20231006	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
154	20231103	161110	57	100.00	KOSDAQ		금융	N	N	N	N		N	1952	-6	5	-0.31	25159825	12883	90.90	1964	1964	1950	2545	1371	1958	1952.95	0.00	0	0	1971	1964	1958	1951	1945	1961	1948	5	587	100	1370	1	1	5220000	102	0.00	0.00	12	0.25	0.00	0.00	2485	20230914	-21.45	1946	20231006	0.31	2485	-21.45	20230914	1946	0.31	20231006	2485	-21.45	20230914	1946	0.31	20231006	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
155	20231103	151105	57	100.00	KOSDAQ		금융	N	N	N	N		N	1958	0	3	0.00	24574225	12583	88.79	1964	1964	1950	2545	1371	1958	1952.97	0.00	0	0	1971	1964	1958	1951	1945	1961	1948	5	587	100	1370	1	1	5220000	102	0.00	0.00	12	0.24	0.00	0.00	2485	20230914	-21.21	1946	20231006	0.62	2485	-21.21	20230914	1946	0.62	20231006	2485	-21.21	20230914	1946	0.62	20231006	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
156	20231103	141107	57	100.00	KOSDAQ		금융	N	N	N	N		N	1958	0	3	0.00	20672175	10589	74.72	1964	1964	1950	2545	1371	1958	1952.23	0.00	0	0	1971	1964	1958	1951	1945	1961	1948	5	587	100	1370	1	1	5220000	102	0.00	0.00	12	0.20	0.00	0.00	2485	20230914	-21.21	1946	20231006	0.62	2485	-21.21	20230914	1946	0.62	20231006	2485	-21.21	20230914	1946	0.62	20231006	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
157	20231103	131105	57	100.00	KOSDAQ		금융	N	N	N	N		N	1951	-7	5	-0.36	19535048	10008	70.62	1964	1964	1950	2545	1371	1958	1951.94	0.00	0	0	1971	1964	1958	1951	1945	1961	1948	5	587	100	1370	1	1	5220000	102	0.00	0.00	12	0.19	0.00	0.00	2485	20230914	-21.49	1946	20231006	0.26	2485	-21.49	20230914	1946	0.26	20231006	2485	-21.49	20230914	1946	0.26	20231006	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
158	20231103	121102	57	100.00	KOSDAQ		금융	N	N	N	N		N	1959	1	2	0.05	4465689	2285	16.12	1964	1964	1950	2545	1371	1958	1954.35	0.00	0	0	1971	1964	1958	1951	1945	1961	1948	5	587	100	1370	1	1	5220000	102	0.00	0.00	12	0.04	0.00	0.00	2485	20230914	-21.17	1946	20231006	0.67	2485	-21.17	20230914	1946	0.67	20231006	2485	-21.17	20230914	1946	0.67	20231006	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
159	20231103	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	1957	-1	5	-0.05	2447601	1253	8.84	1964	1964	1950	2545	1371	1958	1953.39	0.00	0	0	1971	1964	1958	1951	1945	1961	1948	5	587	100	1370	1	1	5220000	102	0.00	0.00	12	0.02	0.00	0.00	2485	20230914	-21.25	1946	20231006	0.57	2485	-21.25	20230914	1946	0.57	20231006	2485	-21.25	20230914	1946	0.57	20231006	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
160	20231103	101055	57	100.00	KOSDAQ		금융	N	N	N	N		N	1958	0	3	0.00	1385922	710	5.01	1964	1964	1950	2545	1371	1958	1952.00	0.00	0	0	1971	1964	1958	1951	1945	1961	1948	5	587	100	1370	1	1	5220000	102	0.00	0.00	12	0.01	0.00	0.00	2485	20230914	-21.21	1946	20231006	0.62	2485	-21.21	20230914	1946	0.62	20231006	2485	-21.21	20230914	1946	0.62	20231006	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
161	20231103	091058	57	100.00	KOSDAQ		금융	N	N	N	N		N	1964	6	2	0.31	9820	5	0.04	1964	1964	1964	2545	1371	1958	1964.00	0.00	0	0	1971	1964	1958	1951	1945	1961	1948	5	587	100	1370	1	1	5220000	103	0.00	0.00	12	0.00	0.00	0.00	2485	20230914	-20.97	1946	20231006	0.92	2485	-20.97	20230914	1946	0.92	20231006	2485	-20.97	20230914	1946	0.92	20231006	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
162	20231102	161056	57	100.00	KOSDAQ		금융	N	N	N	N		N	1958	-2	5	-0.10	27717302	14172	82.70	1965	1965	1952	2545	1372	1960	1955.78	0.00	0	2267	1976	1968	1960	1952	1944	1964	1948	5	585	100	1370	1	1	5220000	102	0.00	0.00	12	0.27	0.00	0.00	2485	20230914	-21.21	1946	20231006	0.62	2485	-21.21	20230914	1946	0.62	20231006	2485	-21.21	20230914	1946	0.62	20231006	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
163	20231102	151110	57	100.00	KOSDAQ		금융	N	N	N	N		N	1958	-2	5	-0.10	27237592	13927	81.27	1965	1965	1952	2545	1372	1960	1955.74	0.00	0	2267	1976	1968	1960	1952	1944	1964	1948	5	585	100	1370	1	1	5220000	102	0.00	0.00	12	0.27	0.00	0.00	2485	20230914	-21.21	1946	20231006	0.62	2485	-21.21	20230914	1946	0.62	20231006	2485	-21.21	20230914	1946	0.62	20231006	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
164	20231102	141056	57	100.00	KOSDAQ		금융	N	N	N	N		N	1958	-2	5	-0.10	25139728	12854	75.01	1965	1965	1952	2545	1372	1960	1955.79	0.00	0	1254	1976	1968	1960	1952	1944	1964	1948	5	585	100	1370	1	1	5220000	102	0.00	0.00	12	0.25	0.00	0.00	2485	20230914	-21.21	1946	20231006	0.62	2485	-21.21	20230914	1946	0.62	20231006	2485	-21.21	20230914	1946	0.62	20231006	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
165	20231102	131056	57	100.00	KOSDAQ		금융	N	N	N	N		N	1958	-2	5	-0.10	22468639	11488	67.04	1965	1965	1952	2545	1372	1960	1955.84	0.00	0	395	1976	1968	1960	1952	1944	1964	1948	5	585	100	1370	1	1	5220000	102	0.00	0.00	12	0.22	0.00	0.00	2485	20230914	-21.21	1946	20231006	0.62	2485	-21.21	20230914	1946	0.62	20231006	2485	-21.21	20230914	1946	0.62	20231006	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
166	20231102	121054	57	100.00	KOSDAQ		금융	N	N	N	N		N	1954	-6	5	-0.31	21276048	10878	63.48	1965	1965	1952	2545	1372	1960	1955.88	0.00	0	0	1976	1968	1960	1952	1944	1964	1948	5	585	100	1370	1	1	5220000	102	0.00	0.00	12	0.21	0.00	0.00	2485	20230914	-21.37	1946	20231006	0.41	2485	-21.37	20230914	1946	0.41	20231006	2485	-21.37	20230914	1946	0.41	20231006	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
167	20231102	111052	57	100.00	KOSDAQ		금융	N	N	N	N		N	1956	-4	5	-0.20	13640110	6969	40.67	1965	1965	1952	2545	1372	1960	1957.25	0.00	0	0	1976	1968	1960	1952	1944	1964	1948	5	585	100	1370	1	1	5220000	102	0.00	0.00	12	0.13	0.00	0.00	2485	20230914	-21.29	1946	20231006	0.51	2485	-21.29	20230914	1946	0.51	20231006	2485	-21.29	20230914	1946	0.51	20231006	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
168	20231102	101054	57	100.00	KOSDAQ		금융	N	N	N	N		N	1959	-1	5	-0.05	13121754	6704	39.12	1965	1965	1952	2545	1372	1960	1957.30	0.00	0	0	1976	1968	1960	1952	1944	1964	1948	5	585	100	1370	1	1	5220000	102	0.00	0.00	12	0.13	0.00	0.00	2485	20230914	-21.17	1946	20231006	0.67	2485	-21.17	20230914	1946	0.67	20231006	2485	-21.17	20230914	1946	0.67	20231006	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
169	20231102	091100	57	100.00	KOSDAQ		금융	N	N	N	N		N	1964	4	2	0.20	6003525	3063	17.87	1965	1965	1960	2545	1372	1960	1960.01	0.00	0	0	1976	1968	1960	1952	1944	1964	1948	5	585	100	1370	1	1	5220000	103	0.00	0.00	12	0.06	0.00	0.00	2485	20230914	-20.97	1946	20231006	0.92	2485	-20.97	20230914	1946	0.92	20231006	2485	-20.97	20230914	1946	0.92	20231006	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
170	20231101	161048	57	100.00	KOSDAQ		금융	N	N	N	N		N	1960	-3	5	-0.15	33485543	17136	143.55	1968	1968	1952	2550	1375	1963	1954.10	0.00	0	0	1975	1968	1961	1954	1947	1965	1951	5	587	100	1370	1	1	5220000	102	0.00	0.00	12	0.33	0.00	0.00	2485	20230914	-21.13	1946	20231006	0.72	2485	-21.13	20230914	1946	0.72	20231006	2485	-21.13	20230914	1946	0.72	20231006	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
171	20231101	151049	57	100.00	KOSDAQ		금융	N	N	N	N		N	1960	-3	5	-0.15	33193503	16987	142.31	1968	1968	1952	2550	1375	1963	1954.05	0.00	0	0	1975	1968	1961	1954	1947	1965	1951	5	587	100	1370	1	1	5220000	102	0.00	0.00	12	0.33	0.00	0.00	2485	20230914	-21.13	1946	20231006	0.72	2485	-21.13	20230914	1946	0.72	20231006	2485	-21.13	20230914	1946	0.72	20231006	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
172	20231101	141041	57	100.00	KOSDAQ		금융	N	N	N	N		N	1960	-3	5	-0.15	31166175	15949	133.61	1968	1968	1952	2550	1375	1963	1954.11	0.00	0	0	1975	1968	1961	1954	1947	1965	1951	5	587	100	1370	1	1	5220000	102	0.00	0.00	12	0.31	0.00	0.00	2485	20230914	-21.13	1946	20231006	0.72	2485	-21.13	20230914	1946	0.72	20231006	2485	-21.13	20230914	1946	0.72	20231006	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
173	20231101	131049	57	100.00	KOSDAQ		금융	N	N	N	N		N	1960	-3	5	-0.15	31152455	15942	133.55	1968	1968	1952	2550	1375	1963	1954.11	0.00	0	0	1975	1968	1961	1954	1947	1965	1951	5	587	100	1370	1	1	5220000	102	0.00	0.00	12	0.31	0.00	0.00	2485	20230914	-21.13	1946	20231006	0.72	2485	-21.13	20230914	1946	0.72	20231006	2485	-21.13	20230914	1946	0.72	20231006	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
174	20231101	121116	57	100.00	KOSDAQ		금융	N	N	N	N		N	1955	-8	5	-0.41	22188687	11354	95.12	1968	1968	1952	2550	1375	1963	1954.26	0.00	0	0	1975	1968	1961	1954	1947	1965	1951	5	587	100	1370	1	1	5220000	102	0.00	0.00	12	0.22	0.00	0.00	2485	20230914	-21.33	1946	20231006	0.46	2485	-21.33	20230914	1946	0.46	20231006	2485	-21.33	20230914	1946	0.46	20231006	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
175	20231101	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	1961	-2	5	-0.10	20101748	10286	86.17	1968	1968	1952	2550	1375	1963	1954.28	0.00	0	0	1975	1968	1961	1954	1947	1965	1951	5	587	100	1370	1	1	5220000	102	0.00	0.00	12	0.20	0.00	0.00	2485	20230914	-21.09	1946	20231006	0.77	2485	-21.09	20230914	1946	0.77	20231006	2485	-21.09	20230914	1946	0.77	20231006	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
176	20231101	101105	57	100.00	KOSDAQ		금융	N	N	N	N		N	1961	-2	5	-0.10	19849517	10157	85.09	1968	1968	1952	2550	1375	1963	1954.27	0.00	0	0	1975	1968	1961	1954	1947	1965	1951	5	587	100	1370	1	1	5220000	102	0.00	0.00	12	0.19	0.00	0.00	2485	20230914	-21.09	1946	20231006	0.77	2485	-21.09	20230914	1946	0.77	20231006	2485	-21.09	20230914	1946	0.77	20231006	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
177	20231101	091109	57	100.00	KOSDAQ		금융	N	N	N	N		N	1968	5	2	0.25	9840	5	0.04	1968	1968	1968	2550	1375	1963	1968.00	0.00	0	0	1975	1968	1961	1954	1947	1965	1951	5	587	100	1370	1	1	5220000	103	0.00	0.00	12	0.00	0.00	0.00	2485	20230914	-20.80	1946	20231006	1.13	2485	-20.80	20230914	1946	1.13	20231006	2485	-20.80	20230914	1946	1.13	20231006	0.00	N	452670	100	5 억		7	N	N	0	N	00	N