KissMeData/452980/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	161323	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1875	-8	5	-0.42	135367998	72000	260.25	1883	1885	1872	2445	1319	1883	1880.25	7.32	0	2461	1887	1885	1882	1880	1877	1883	1878	19	562	100	1310	1	1	18905000	354	0.00	0.00	12	0.38	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		1383917	N	N	0	N	00	N
3	20231031	151335	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1880	-3	5	-0.16	127435243	67770	244.96	1883	1885	1872	2445	1319	1883	1880.41	7.32	0	2461	1887	1885	1882	1880	1877	1883	1878	19	562	100	1310	1	1	18905000	355	0.00	0.00	12	0.36	0.00	0.00	2000	20231004	-6.00	1872	20231031	0.43	2000	-6.00	20231004	1872	0.43	20231031	2000	-6.00	20231004	1872	0.43	20231031	0.00	N	452980	100	18 억		1383917	N	N	0	N	00	N
4	20231031	141345	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1881	-2	5	-0.11	126316123	67175	242.81	1883	1885	1872	2445	1319	1883	1880.40	7.32	0	2461	1887	1885	1882	1880	1877	1883	1878	19	562	100	1310	1	1	18905000	356	0.00	0.00	12	0.36	0.00	0.00	2000	20231004	-5.95	1872	20231031	0.48	2000	-5.95	20231004	1872	0.48	20231031	2000	-5.95	20231004	1872	0.48	20231031	0.00	N	452980	100	18 억		1383917	N	N	0	N	00	N
5	20231031	131333	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1880	-3	5	-0.16	105168608	55904	202.07	1883	1885	1876	2445	1319	1883	1881.24	7.32	0	2451	1887	1885	1882	1880	1877	1883	1878	19	562	100	1310	1	1	18905000	355	0.00	0.00	12	0.30	0.00	0.00	2000	20231004	-6.00	1876	20231031	0.21	2000	-6.00	20231004	1876	0.21	20231031	2000	-6.00	20231004	1876	0.21	20231031	0.00	N	452980	100	18 억		1383917	N	N	0	N	00	N
6	20231031	121336	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1883	0	3	0.00	73707002	39165	141.56	1883	1885	1877	2445	1319	1883	1881.96	7.32	0	1015	1887	1885	1882	1880	1877	1883	1878	19	562	100	1310	1	1	18905000	356	0.00	0.00	12	0.21	0.00	0.00	2000	20231004	-5.85	1877	20231031	0.32	2000	-5.85	20231004	1877	0.32	20231031	2000	-5.85	20231004	1877	0.32	20231031	0.00	N	452980	100	18 억		1383917	N	N	0	N	00	N
7	20231031	111407	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1883	0	3	0.00	70507468	37466	135.42	1883	1885	1877	2445	1319	1883	1881.91	7.32	0	1015	1887	1885	1882	1880	1877	1883	1878	19	562	100	1310	1	1	18905000	356	0.00	0.00	12	0.20	0.00	0.00	2000	20231004	-5.85	1877	20231031	0.32	2000	-5.85	20231004	1877	0.32	20231031	2000	-5.85	20231004	1877	0.32	20231031	0.00	N	452980	100	18 억		1383917	N	N	0	N	00	N
8	20231031	101343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1883	0	3	0.00	56106606	29801	107.72	1883	1885	1879	2445	1319	1883	1882.71	7.32	0	137	1887	1885	1882	1880	1877	1883	1878	19	562	100	1310	1	1	18905000	356	0.00	0.00	12	0.16	0.00	0.00	2000	20231004	-5.85	1877	20231027	0.32	2000	-5.85	20231004	1877	0.32	20231027	2000	-5.85	20231004	1877	0.32	20231027	0.00	N	452980	100	18 억		1383917	N	N	0	N	00	N
9	20231031	091346	57	100.00	KOSDAQ		금융	N	N	N	N		N	1885	2	2	0.11	14887069	7900	28.55	1883	1885	1883	2445	1319	1883	1884.44	7.32	0	48	1887	1885	1882	1880	1877	1883	1878	19	562	100	1310	1	1	18905000	356	0.00	0.00	12	0.04	0.00	0.00	2000	20231004	-5.75	1877	20231027	0.43	2000	-5.75	20231004	1877	0.43	20231027	2000	-5.75	20231004	1877	0.43	20231027	0.00	N	452980	100	18 억		1383917	N	N	0	N	00	N
10	20231030	161317	57	100.00	KOSDAQ		금융	N	N	N	N		N	1883	2	2	0.11	52023882	27654	93.84	1884	1884	1879	2445	1317	1881	1881.24	7.32	0	-21	1889	1885	1881	1877	1873	1887	1879	19	564	100	1310	1	1	18905000	356	0.00	0.00	12	0.15	0.00	0.00	2000	20231004	-5.85	1877	20231027	0.32	2000	-5.85	20231004	1877	0.32	20231027	2000	-5.85	20231004	1877	0.32	20231027	0.00	N	452980	100	18 억		1383938	N	N	0	N	00	N
11	20231030	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	1882	1	2	0.05	51246358	27241	92.44	1884	1884	1879	2445	1317	1881	1881.22	7.32	0	-21	1889	1885	1881	1877	1873	1887	1879	19	564	100	1310	1	1	18905000	356	0.00	0.00	12	0.14	0.00	0.00	2000	20231004	-5.90	1877	20231027	0.27	2000	-5.90	20231004	1877	0.27	20231027	2000	-5.90	20231004	1877	0.27	20231027	0.00	N	452980	100	18 억		1383938	N	N	0	N	00	N
12	20231030	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	1883	2	2	0.11	42090295	22377	75.93	1884	1884	1879	2445	1317	1881	1880.96	7.32	0	-21	1889	1885	1881	1877	1873	1887	1879	19	564	100	1310	1	1	18905000	356	0.00	0.00	12	0.12	0.00	0.00	2000	20231004	-5.85	1877	20231027	0.32	2000	-5.85	20231004	1877	0.32	20231027	2000	-5.85	20231004	1877	0.32	20231027	0.00	N	452980	100	18 억		1383938	N	N	0	N	00	N
13	20231030	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	1882	1	2	0.05	29083382	15466	52.48	1884	1884	1879	2445	1317	1881	1880.47	7.32	0	-21	1889	1885	1881	1877	1873	1887	1879	19	564	100	1310	1	1	18905000	356	0.00	0.00	12	0.08	0.00	0.00	2000	20231004	-5.90	1877	20231027	0.27	2000	-5.90	20231004	1877	0.27	20231027	2000	-5.90	20231004	1877	0.27	20231027	0.00	N	452980	100	18 억		1383938	N	N	0	N	00	N
14	20231030	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	1880	-1	5	-0.05	20664374	10992	37.30	1884	1884	1879	2445	1317	1881	1879.95	7.32	0	0	1889	1885	1881	1877	1873	1887	1879	19	564	100	1310	1	1	18905000	355	0.00	0.00	12	0.06	0.00	0.00	2000	20231004	-6.00	1877	20231027	0.16	2000	-6.00	20231004	1877	0.16	20231027	2000	-6.00	20231004	1877	0.16	20231027	0.00	N	452980	100	18 억		1383938	N	N	0	N	00	N
15	20231030	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	1881	0	3	0.00	17276143	9190	31.19	1884	1884	1879	2445	1317	1881	1879.88	7.32	0	0	1889	1885	1881	1877	1873	1887	1879	19	564	100	1310	1	1	18905000	356	0.00	0.00	12	0.05	0.00	0.00	2000	20231004	-5.95	1877	20231027	0.21	2000	-5.95	20231004	1877	0.21	20231027	2000	-5.95	20231004	1877	0.21	20231027	0.00	N	452980	100	18 억		1383938	N	N	0	N	00	N
16	20231030	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	1883	2	2	0.11	6904450	3673	12.46	1884	1884	1879	2445	1317	1881	1879.78	7.32	0	0	1889	1885	1881	1877	1873	1887	1879	19	564	100	1310	1	1	18905000	356	0.00	0.00	12	0.02	0.00	0.00	2000	20231004	-5.85	1877	20231027	0.32	2000	-5.85	20231004	1877	0.32	20231027	2000	-5.85	20231004	1877	0.32	20231027	0.00	N	452980	100	18 억		1383938	N	N	0	N	00	N
17	20231030	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	1883	2	2	0.11	470059	250	0.85	1884	1884	1879	2445	1317	1881	1880.24	7.32	0	0	1889	1885	1881	1877	1873	1887	1879	19	564	100	1310	1	1	18905000	356	0.00	0.00	12	0.00	0.00	0.00	2000	20231004	-5.85	1877	20231027	0.32	2000	-5.85	20231004	1877	0.32	20231027	2000	-5.85	20231004	1877	0.32	20231027	0.00	N	452980	100	18 억		1383938	N	N	0	N	00	N
18	20231027	161131	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1881	0	3	0.00	55366436	29469	19.90	1880	1885	1877	2445	1317	1881	1878.80	7.32	0	-4	1893	1886	1883	1876	1873	1885	1875	19	564	100	1310	1	1	18905000	356	0.00	0.00	12	0.16	0.00	0.00	2000	20231004	-5.95	1877	20231027	0.21	2000	-5.95	20231004	1877	0.21	20231027	2000	-5.95	20231004	1877	0.21	20231027	0.00	N	452980	100	18 억		1383942	N	N	0	N	00	N
19	20231027	151236	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1879	-2	5	-0.11	53480467	28466	19.22	1880	1885	1877	2445	1317	1881	1878.75	7.32	0	-4	1893	1886	1883	1876	1873	1885	1875	19	564	100	1310	1	1	18905000	355	0.00	0.00	12	0.15	0.00	0.00	2000	20231004	-6.05	1877	20231027	0.11	2000	-6.05	20231004	1877	0.11	20231027	2000	-6.05	20231004	1877	0.11	20231027	0.00	N	452980	100	18 억		1383942	N	N	0	N	00	N
20	20231027	141236	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1878	-3	5	-0.16	46547731	24774	16.73	1880	1885	1877	2445	1317	1881	1878.89	7.32	0	-4	1893	1886	1883	1876	1873	1885	1875	19	564	100	1310	1	1	18905000	355	0.00	0.00	12	0.13	0.00	0.00	2000	20231004	-6.10	1877	20231027	0.05	2000	-6.10	20231004	1877	0.05	20231027	2000	-6.10	20231004	1877	0.05	20231027	0.00	N	452980	100	18 억		1383942	N	N	0	N	00	N
21	20231027	131223	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1881	0	3	0.00	38529804	20506	13.85	1880	1885	1877	2445	1317	1881	1878.95	7.32	0	990	1893	1886	1883	1876	1873	1885	1875	19	564	100	1310	1	1	18905000	356	0.00	0.00	12	0.11	0.00	0.00	2000	20231004	-5.95	1877	20231027	0.21	2000	-5.95	20231004	1877	0.21	20231027	2000	-5.95	20231004	1877	0.21	20231027	0.00	N	452980	100	18 억		1383942	N	N	0	N	00	N
22	20231027	121236	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1881	0	3	0.00	29044655	15459	10.44	1880	1885	1877	2445	1317	1881	1878.82	7.32	0	990	1893	1886	1883	1876	1873	1885	1875	19	564	100	1310	1	1	18905000	356	0.00	0.00	12	0.08	0.00	0.00	2000	20231004	-5.95	1877	20231027	0.21	2000	-5.95	20231004	1877	0.21	20231027	2000	-5.95	20231004	1877	0.21	20231027	0.00	N	452980	100	18 억		1383942	N	N	0	N	00	N
23	20231027	111243	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1877	-4	5	-0.21	24799069	13200	8.91	1880	1885	1877	2445	1317	1881	1878.72	7.32	0	-4	1893	1886	1883	1876	1873	1885	1875	19	564	100	1310	1	1	18905000	355	0.00	0.00	12	0.07	0.00	0.00	2000	20231004	-6.15	1877	20231027	0.00	2000	-6.15	20231004	1877	0.00	20231027	2000	-6.15	20231004	1877	0.00	20231027	0.00	N	452980	100	18 억		1383942	N	N	0	N	00	N
24	20231027	101231	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1877	-4	5	-0.21	15841810	8431	5.69	1880	1885	1877	2445	1317	1881	1879.00	7.32	0	-4	1893	1886	1883	1876	1873	1885	1875	19	564	100	1310	1	1	18905000	355	0.00	0.00	12	0.04	0.00	0.00	2000	20231004	-6.15	1877	20231027	0.00	2000	-6.15	20231004	1877	0.00	20231027	2000	-6.15	20231004	1877	0.00	20231027	0.00	N	452980	100	18 억		1383942	N	N	0	N	00	N
25	20231027	091238	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1885	4	2	0.21	923102	491	0.33	1880	1885	1880	2445	1317	1881	1880.04	7.32	0	-4	1893	1886	1883	1876	1873	1885	1875	19	564	100	1310	1	1	18905000	356	0.00	0.00	12	0.00	0.00	0.00	2000	20231004	-5.75	1880	20231027	0.27	2000	-5.75	20231004	1880	0.27	20231027	2000	-5.75	20231004	1880	0.27	20231027	0.00	N	452980	100	18 억		1383942	N	N	0	N	00	N
26	20231026	161218	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1881	-7	5	-0.37	278633360	148078	117.30	1888	1890	1880	2450	1322	1888	1881.67	7.33	0	-12328	1906	1896	1890	1880	1874	1894	1878	19	562	100	1320	1	1	18905000	356	0.00	0.00	12	0.78	0.00	0.00	2000	20231004	-5.95	1880	20231026	0.05	2000	-5.95	20231004	1880	0.05	20231026	2000	-5.95	20231004	1880	0.05	20231026	0.00	N	452980	100	18 억		1385137	N	N	0	N	00	N
27	20231026	151215	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1880	-8	5	-0.42	277068611	147246	116.65	1888	1890	1880	2450	1322	1888	1881.67	7.33	0	-12328	1906	1896	1890	1880	1874	1894	1878	19	562	100	1320	1	1	18905000	355	0.00	0.00	12	0.78	0.00	0.00	2000	20231004	-6.00	1880	20231026	0.00	2000	-6.00	20231004	1880	0.00	20231026	2000	-6.00	20231004	1880	0.00	20231026	0.00	N	452980	100	18 억		1385137	N	N	0	N	00	N
28	20231026	141218	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1881	-7	5	-0.37	243553163	129421	102.52	1888	1890	1880	2450	1322	1888	1881.87	7.33	0	-10658	1906	1896	1890	1880	1874	1894	1878	19	562	100	1320	1	1	18905000	356	0.00	0.00	12	0.68	0.00	0.00	2000	20231004	-5.95	1880	20231026	0.05	2000	-5.95	20231004	1880	0.05	20231026	2000	-5.95	20231004	1880	0.05	20231026	0.00	N	452980	100	18 억		1385137	N	N	0	N	00	N
29	20231026	131215	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1881	-7	5	-0.37	228526239	121433	96.20	1888	1890	1880	2450	1322	1888	1881.91	7.33	0	-8654	1906	1896	1890	1880	1874	1894	1878	19	562	100	1320	1	1	18905000	356	0.00	0.00	12	0.64	0.00	0.00	2000	20231004	-5.95	1880	20231026	0.05	2000	-5.95	20231004	1880	0.05	20231026	2000	-5.95	20231004	1880	0.05	20231026	0.00	N	452980	100	18 억		1385137	N	N	0	N	00	N
30	20231026	121209	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1883	-5	5	-0.26	211374887	112320	88.98	1888	1890	1880	2450	1322	1888	1881.90	7.33	0	-6650	1906	1896	1890	1880	1874	1894	1878	19	562	100	1320	1	1	18905000	356	0.00	0.00	12	0.59	0.00	0.00	2000	20231004	-5.85	1880	20231026	0.16	2000	-5.85	20231004	1880	0.16	20231026	2000	-5.85	20231004	1880	0.16	20231026	0.00	N	452980	100	18 억		1385137	N	N	0	N	00	N
31	20231026	111226	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1883	-5	5	-0.26	195009362	103630	82.09	1888	1890	1880	2450	1322	1888	1881.78	7.33	0	-4143	1906	1896	1890	1880	1874	1894	1878	19	562	100	1320	1	1	18905000	356	0.00	0.00	12	0.55	0.00	0.00	2000	20231004	-5.85	1880	20231026	0.16	2000	-5.85	20231004	1880	0.16	20231026	2000	-5.85	20231004	1880	0.16	20231026	0.00	N	452980	100	18 억		1385137	N	N	0	N	00	N
32	20231026	101220	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1882	-6	5	-0.32	155767371	82803	65.59	1888	1888	1880	2450	1322	1888	1881.18	7.33	0	-2622	1906	1896	1890	1880	1874	1894	1878	19	562	100	1320	1	1	18905000	356	0.00	0.00	12	0.44	0.00	0.00	2000	20231004	-5.90	1880	20231026	0.11	2000	-5.90	20231004	1880	0.11	20231026	2000	-5.90	20231004	1880	0.11	20231026	0.00	N	452980	100	18 억		1385137	N	N	0	N	00	N
33	20231026	091217	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1881	-7	5	-0.37	22934844	12187	9.65	1888	1888	1880	2450	1322	1888	1881.91	7.33	0	-1055	1906	1896	1890	1880	1874	1894	1878	19	562	100	1320	1	1	18905000	356	0.00	0.00	12	0.06	0.00	0.00	2000	20231004	-5.95	1880	20231026	0.05	2000	-5.95	20231004	1880	0.05	20231026	2000	-5.95	20231004	1880	0.05	20231026	0.00	N	452980	100	18 억		1385137	N	N	0	N	00	N
34	20231025	161219	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1888	-4	5	-0.21	238267517	126224	74.68	1900	1900	1884	2455	1325	1892	1887.66	7.34	0	-1849	1906	1898	1893	1885	1880	1896	1883	19	563	100	1320	1	1	18905000	357	0.00	0.00	12	0.67	0.00	0.00	2000	20231004	-5.60	1884	20231025	0.21	2000	-5.60	20231004	1884	0.21	20231025	2000	-5.60	20231004	1884	0.21	20231025	0.00	N	452980	100	18 억		1387086	N	N	0	N	00	N
35	20231025	151217	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1887	-5	5	-0.26	236520970	125299	74.13	1900	1900	1884	2455	1325	1892	1887.65	7.34	0	-1849	1906	1898	1893	1885	1880	1896	1883	19	563	100	1320	1	1	18905000	357	0.00	0.00	12	0.66	0.00	0.00	2000	20231004	-5.65	1884	20231025	0.16	2000	-5.65	20231004	1884	0.16	20231025	2000	-5.65	20231004	1884	0.16	20231025	0.00	N	452980	100	18 억		1387086	N	N	0	N	00	N
36	20231025	141212	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1884	-8	5	-0.42	202347457	107168	63.40	1900	1900	1884	2455	1325	1892	1888.13	7.34	0	-1903	1906	1898	1893	1885	1880	1896	1883	19	563	100	1320	1	1	18905000	356	0.00	0.00	12	0.57	0.00	0.00	2000	20231004	-5.80	1884	20231025	0.00	2000	-5.80	20231004	1884	0.00	20231025	2000	-5.80	20231004	1884	0.00	20231025	0.00	N	452980	100	18 억		1387086	N	N	0	N	00	N
37	20231025	131213	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1891	-1	5	-0.05	96870772	51254	30.32	1900	1900	1888	2455	1325	1892	1890.01	7.34	0	-2025	1906	1898	1893	1885	1880	1896	1883	19	563	100	1320	1	1	18905000	357	0.00	0.00	12	0.27	0.00	0.00	2000	20231004	-5.45	1888	20231025	0.16	2000	-5.45	20231004	1888	0.16	20231025	2000	-5.45	20231004	1888	0.16	20231025	0.00	N	452980	100	18 억		1387086	N	N	0	N	00	N
38	20231025	121217	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1891	-1	5	-0.05	95647337	50607	29.94	1900	1900	1888	2455	1325	1892	1890.00	7.34	0	-2025	1906	1898	1893	1885	1880	1896	1883	19	563	100	1320	1	1	18905000	357	0.00	0.00	12	0.27	0.00	0.00	2000	20231004	-5.45	1888	20231025	0.16	2000	-5.45	20231004	1888	0.16	20231025	2000	-5.45	20231004	1888	0.16	20231025	0.00	N	452980	100	18 억		1387086	N	N	0	N	00	N
39	20231025	111217	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1889	-3	5	-0.16	94875408	50199	29.70	1900	1900	1888	2455	1325	1892	1889.99	7.34	0	-2025	1906	1898	1893	1885	1880	1896	1883	19	563	100	1320	1	1	18905000	357	0.00	0.00	12	0.27	0.00	0.00	2000	20231004	-5.55	1888	20231025	0.05	2000	-5.55	20231004	1888	0.05	20231025	2000	-5.55	20231004	1888	0.05	20231025	0.00	N	452980	100	18 억		1387086	N	N	0	N	00	N
40	20231025	101218	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1893	1	2	0.05	70451346	37266	22.05	1900	1900	1889	2455	1325	1892	1890.50	7.34	0	-2606	1906	1898	1893	1885	1880	1896	1883	19	563	100	1320	1	1	18905000	358	0.00	0.00	12	0.20	0.00	0.00	2000	20231004	-5.35	1888	20231024	0.26	2000	-5.35	20231004	1888	0.26	20231024	2000	-5.35	20231004	1888	0.26	20231024	0.00	N	452980	100	18 억		1387086	N	N	0	N	00	N
41	20231025	091214	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1895	3	2	0.16	18240509	9643	5.71	1900	1900	1891	2455	1325	1892	1891.58	7.34	0	-816	1906	1898	1893	1885	1880	1896	1883	19	563	100	1320	1	1	18905000	358	0.00	0.00	12	0.05	0.00	0.00	2000	20231004	-5.25	1888	20231024	0.37	2000	-5.25	20231004	1888	0.37	20231024	2000	-5.25	20231004	1888	0.37	20231024	0.00	N	452980	100	18 억		1387086	N	N	0	N	00	N
42	20231024	161144	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1892	-3	5	-0.16	319903221	169023	218.25	1901	1901	1888	2460	1327	1895	1892.66	7.32	0	2581	1903	1899	1897	1893	1891	1898	1892	19	565	100	1320	1	1	18905000	358	0.00	0.00	12	0.89	0.00	0.00	2000	20231004	-5.40	1888	20231024	0.21	2000	-5.40	20231004	1888	0.21	20231024	2000	-5.40	20231004	1888	0.21	20231024	0.00	N	452980	100	18 억		1384505	N	N	0	N	00	N
43	20231024	151205	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1892	-3	5	-0.16	317916591	167973	216.89	1901	1901	1888	2460	1327	1895	1892.66	7.32	0	2581	1903	1899	1897	1893	1891	1898	1892	19	565	100	1320	1	1	18905000	358	0.00	0.00	12	0.89	0.00	0.00	2000	20231004	-5.40	1888	20231024	0.21	2000	-5.40	20231004	1888	0.21	20231024	2000	-5.40	20231004	1888	0.21	20231024	0.00	N	452980	100	18 억		1384505	N	N	0	N	00	N
44	20231024	141147	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1892	-3	5	-0.16	286055794	151136	195.15	1901	1901	1888	2460	1327	1895	1892.70	7.32	0	2581	1903	1899	1897	1893	1891	1898	1892	19	565	100	1320	1	1	18905000	358	0.00	0.00	12	0.80	0.00	0.00	2000	20231004	-5.40	1888	20231024	0.21	2000	-5.40	20231004	1888	0.21	20231024	2000	-5.40	20231004	1888	0.21	20231024	0.00	N	452980	100	18 억		1384505	N	N	0	N	00	N
45	20231024	131151	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1894	-1	5	-0.05	195782371	103447	133.57	1901	1901	1888	2460	1327	1895	1892.59	7.32	0	2581	1903	1899	1897	1893	1891	1898	1892	19	565	100	1320	1	1	18905000	358	0.00	0.00	12	0.55	0.00	0.00	2000	20231004	-5.30	1888	20231024	0.32	2000	-5.30	20231004	1888	0.32	20231024	2000	-5.30	20231004	1888	0.32	20231024	0.00	N	452980	100	18 억		1384505	N	N	0	N	00	N
46	20231024	121204	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1895	0	3	0.00	190749581	100791	130.15	1901	1901	1888	2460	1327	1895	1892.53	7.32	0	2581	1903	1899	1897	1893	1891	1898	1892	19	565	100	1320	1	1	18905000	358	0.00	0.00	12	0.53	0.00	0.00	2000	20231004	-5.25	1888	20231024	0.37	2000	-5.25	20231004	1888	0.37	20231024	2000	-5.25	20231004	1888	0.37	20231024	0.00	N	452980	100	18 억		1384505	N	N	0	N	00	N
47	20231024	111159	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1895	0	3	0.00	185553694	98049	126.60	1901	1901	1888	2460	1327	1895	1892.46	7.32	0	2581	1903	1899	1897	1893	1891	1898	1892	19	565	100	1320	1	1	18905000	358	0.00	0.00	12	0.52	0.00	0.00	2000	20231004	-5.25	1888	20231024	0.37	2000	-5.25	20231004	1888	0.37	20231024	2000	-5.25	20231004	1888	0.37	20231024	0.00	N	452980	100	18 억		1384505	N	N	0	N	00	N
48	20231024	101149	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1893	-2	5	-0.11	170424478	90062	116.29	1901	1901	1888	2460	1327	1895	1892.30	7.32	0	-773	1903	1899	1897	1893	1891	1898	1892	19	565	100	1320	1	1	18905000	358	0.00	0.00	12	0.48	0.00	0.00	2000	20231004	-5.35	1888	20231024	0.26	2000	-5.35	20231004	1888	0.26	20231024	2000	-5.35	20231004	1888	0.26	20231024	0.00	N	452980	100	18 억		1384505	N	N	0	N	00	N
49	20231024	091157	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1895	0	3	0.00	32440373	17119	22.10	1901	1901	1894	2460	1327	1895	1894.99	7.32	0	-719	1903	1899	1897	1893	1891	1898	1892	19	565	100	1320	1	1	18905000	358	0.00	0.00	12	0.09	0.00	0.00	2000	20231004	-5.25	1890	20231005	0.26	2000	-5.25	20231004	1890	0.26	20231005	2000	-5.25	20231004	1890	0.26	20231005	0.00	N	452980	100	18 억		1384505	N	N	0	N	00	N
50	20231023	161138	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1895	-5	5	-0.26	146891222	77435	75.38	1901	1901	1895	2470	1330	1900	1896.96	7.37	0	-5466	1907	1903	1898	1894	1889	1904	1895	19	570	100	1330	1	1	18905000	358	0.00	0.00	12	0.41	0.00	0.00	2000	20231004	-5.25	1890	20231005	0.26	2000	-5.25	20231004	1890	0.26	20231005	2000	-5.25	20231004	1890	0.26	20231005	0.00	N	452980	100	18 억		1393943	N	N	0	N	00	N
51	20231023	151145	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1895	-5	5	-0.26	141078466	74368	72.40	1901	1901	1895	2470	1330	1900	1897.03	7.37	0	-5466	1907	1903	1898	1894	1889	1904	1895	19	570	100	1330	1	1	18905000	358	0.00	0.00	12	0.39	0.00	0.00	2000	20231004	-5.25	1890	20231005	0.26	2000	-5.25	20231004	1890	0.26	20231005	2000	-5.25	20231004	1890	0.26	20231005	0.00	N	452980	100	18 억		1393943	N	N	0	N	00	N
52	20231023	141142	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1899	-1	5	-0.05	118912065	62677	61.02	1901	1901	1895	2470	1330	1900	1897.22	7.37	0	-5466	1907	1903	1898	1894	1889	1904	1895	19	570	100	1330	1	1	18905000	359	0.00	0.00	12	0.33	0.00	0.00	2000	20231004	-5.05	1890	20231005	0.48	2000	-5.05	20231004	1890	0.48	20231005	2000	-5.05	20231004	1890	0.48	20231005	0.00	N	452980	100	18 억		1393943	N	N	0	N	00	N
53	20231023	131150	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1898	-2	5	-0.11	113961342	60071	58.48	1901	1901	1895	2470	1330	1900	1897.11	7.37	0	-5308	1907	1903	1898	1894	1889	1904	1895	19	570	100	1330	1	1	18905000	359	0.00	0.00	12	0.32	0.00	0.00	2000	20231004	-5.10	1890	20231005	0.42	2000	-5.10	20231004	1890	0.42	20231005	2000	-5.10	20231004	1890	0.42	20231005	0.00	N	452980	100	18 억		1393943	N	N	0	N	00	N
54	20231023	121137	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1898	-2	5	-0.11	90779971	47858	46.59	1901	1901	1895	2470	1330	1900	1896.86	7.37	0	-5308	1907	1903	1898	1894	1889	1904	1895	19	570	100	1330	1	1	18905000	359	0.00	0.00	12	0.25	0.00	0.00	2000	20231004	-5.10	1890	20231005	0.42	2000	-5.10	20231004	1890	0.42	20231005	2000	-5.10	20231004	1890	0.42	20231005	0.00	N	452980	100	18 억		1393943	N	N	0	N	00	N
55	20231023	111136	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1900	0	3	0.00	65639048	34601	33.68	1901	1901	1895	2470	1330	1900	1897.03	7.37	0	-4440	1907	1903	1898	1894	1889	1904	1895	19	570	100	1330	1	1	18905000	359	0.00	0.00	12	0.18	0.00	0.00	2000	20231004	-5.00	1890	20231005	0.53	2000	-5.00	20231004	1890	0.53	20231005	2000	-5.00	20231004	1890	0.53	20231005	0.00	N	452980	100	18 억		1393943	N	N	0	N	00	N
56	20231023	101128	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1899	-1	5	-0.05	55606924	29320	28.54	1901	1901	1895	2470	1330	1900	1896.55	7.37	0	-5794	1907	1903	1898	1894	1889	1904	1895	19	570	100	1330	1	1	18905000	359	0.00	0.00	12	0.16	0.00	0.00	2000	20231004	-5.05	1890	20231005	0.48	2000	-5.05	20231004	1890	0.48	20231005	2000	-5.05	20231004	1890	0.48	20231005	0.00	N	452980	100	18 억		1393943	N	N	0	N	00	N
57	20231023	091151	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1901	1	2	0.05	17600985	9278	9.03	1901	1901	1897	2470	1330	1900	1897.07	7.37	0	0	1907	1903	1898	1894	1889	1904	1895	19	570	100	1330	1	1	18905000	359	0.00	0.00	12	0.05	0.00	0.00	2000	20231004	-4.95	1890	20231005	0.58	2000	-4.95	20231004	1890	0.58	20231005	2000	-4.95	20231004	1890	0.58	20231005	0.00	N	452980	100	18 억		1393943	N	N	0	N	00	N
58	20231020	161132	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1900	0	3	0.00	195055869	102720	72.00	1900	1902	1893	2470	1330	1900	1898.91	7.41	0	-1605	1908	1904	1898	1894	1888	1905	1895	19	570	100	1330	1	1	18905000	359	0.00	0.00	12	0.54	0.00	0.00	2000	20231004	-5.00	1890	20231005	0.53	2000	-5.00	20231004	1890	0.53	20231005	2000	-5.00	20231004	1890	0.53	20231005	0.00	N	452980	100	18 억		1401560	N	N	0	N	00	N
59	20231020	151130	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1900	0	3	0.00	186825058	98388	68.96	1900	1902	1893	2470	1330	1900	1898.86	7.41	0	-1605	1908	1904	1898	1894	1888	1905	1895	19	570	100	1330	1	1	18905000	359	0.00	0.00	12	0.52	0.00	0.00	2000	20231004	-5.00	1890	20231005	0.53	2000	-5.00	20231004	1890	0.53	20231005	2000	-5.00	20231004	1890	0.53	20231005	0.00	N	452980	100	18 억		1401560	N	N	0	N	00	N
60	20231020	141144	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1901	1	2	0.05	160685687	84632	59.32	1900	1902	1893	2470	1330	1900	1898.64	7.41	0	-1605	1908	1904	1898	1894	1888	1905	1895	19	570	100	1330	1	1	18905000	359	0.00	0.00	12	0.45	0.00	0.00	2000	20231004	-4.95	1890	20231005	0.58	2000	-4.95	20231004	1890	0.58	20231005	2000	-4.95	20231004	1890	0.58	20231005	0.00	N	452980	100	18 억		1401560	N	N	0	N	00	N
61	20231020	131112	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1900	0	3	0.00	138394290	72903	51.10	1900	1901	1893	2470	1330	1900	1898.33	7.41	0	-1605	1908	1904	1898	1894	1888	1905	1895	19	570	100	1330	1	1	18905000	359	0.00	0.00	12	0.39	0.00	0.00	2000	20231004	-5.00	1890	20231005	0.53	2000	-5.00	20231004	1890	0.53	20231005	2000	-5.00	20231004	1890	0.53	20231005	0.00	N	452980	100	18 억		1401560	N	N	0	N	00	N
62	20231020	121125	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1901	1	2	0.05	99397032	52375	36.71	1900	1901	1893	2470	1330	1900	1897.80	7.41	0	-1605	1908	1904	1898	1894	1888	1905	1895	19	570	100	1330	1	1	18905000	359	0.00	0.00	12	0.28	0.00	0.00	2000	20231004	-4.95	1890	20231005	0.58	2000	-4.95	20231004	1890	0.58	20231005	2000	-4.95	20231004	1890	0.58	20231005	0.00	N	452980	100	18 억		1401560	N	N	0	N	00	N
63	20231020	111137	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1900	0	3	0.00	55714265	29379	20.59	1900	1900	1893	2470	1330	1900	1896.40	7.41	0	-2455	1908	1904	1898	1894	1888	1905	1895	19	570	100	1330	1	1	18905000	359	0.00	0.00	12	0.16	0.00	0.00	2000	20231004	-5.00	1890	20231005	0.53	2000	-5.00	20231004	1890	0.53	20231005	2000	-5.00	20231004	1890	0.53	20231005	0.00	N	452980	100	18 억		1401560	N	N	0	N	00	N
64	20231020	101126	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1897	-3	5	-0.16	22421092	11834	8.29	1900	1900	1893	2470	1330	1900	1894.63	7.41	0	-2455	1908	1904	1898	1894	1888	1905	1895	19	570	100	1330	1	1	18905000	359	0.00	0.00	12	0.06	0.00	0.00	2000	20231004	-5.15	1890	20231005	0.37	2000	-5.15	20231004	1890	0.37	20231005	2000	-5.15	20231004	1890	0.37	20231005	0.00	N	452980	100	18 억		1401560	N	N	0	N	00	N
65	20231020	091123	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1893	-7	5	-0.37	15603159	8241	5.78	1900	1900	1893	2470	1330	1900	1893.36	7.41	0	-2455	1908	1904	1898	1894	1888	1905	1895	19	570	100	1330	1	1	18905000	358	0.00	0.00	12	0.04	0.00	0.00	2000	20231004	-5.35	1890	20231005	0.16	2000	-5.35	20231004	1890	0.16	20231005	2000	-5.35	20231004	1890	0.16	20231005	0.00	N	452980	100	18 억		1401560	N	N	0	N	00	N
66	20231019	161123	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1900	0	3	0.00	270556282	142668	76.07	1900	1902	1892	2470	1330	1900	1896.40	7.37	0	8396	1906	1903	1899	1896	1892	1904	1897	19	570	100	1330	1	1	18905000	359	0.00	0.00	12	0.75	0.00	0.00	2000	20231004	-5.00	1890	20231005	0.53	2000	-5.00	20231004	1890	0.53	20231005	2000	-5.00	20231004	1890	0.53	20231005	0.00	N	452980	100	18 억		1393264	N	N	0	N	00	N
67	20231019	151110	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1898	-2	5	-0.11	265008792	139744	74.51	1900	1902	1892	2470	1330	1900	1896.39	7.37	0	8396	1906	1903	1899	1896	1892	1904	1897	19	570	100	1330	1	1	18905000	359	0.00	0.00	12	0.74	0.00	0.00	2000	20231004	-5.10	1890	20231005	0.42	2000	-5.10	20231004	1890	0.42	20231005	2000	-5.10	20231004	1890	0.42	20231005	0.00	N	452980	100	18 억		1393264	N	N	0	N	00	N
68	20231019	141126	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1900	0	3	0.00	242530765	127903	68.20	1900	1902	1892	2470	1330	1900	1896.21	7.37	0	8396	1906	1903	1899	1896	1892	1904	1897	19	570	100	1330	1	1	18905000	359	0.00	0.00	12	0.68	0.00	0.00	2000	20231004	-5.00	1890	20231005	0.53	2000	-5.00	20231004	1890	0.53	20231005	2000	-5.00	20231004	1890	0.53	20231005	0.00	N	452980	100	18 억		1393264	N	N	0	N	00	N
69	20231019	131116	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1895	-5	5	-0.26	217794030	114886	61.26	1900	1902	1892	2470	1330	1900	1895.74	7.37	0	8370	1906	1903	1899	1896	1892	1904	1897	19	570	100	1330	1	1	18905000	358	0.00	0.00	12	0.61	0.00	0.00	2000	20231004	-5.25	1890	20231005	0.26	2000	-5.25	20231004	1890	0.26	20231005	2000	-5.25	20231004	1890	0.26	20231005	0.00	N	452980	100	18 억		1393264	N	N	0	N	00	N
70	20231019	121124	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1899	-1	5	-0.05	191659121	101120	53.92	1900	1902	1892	2470	1330	1900	1895.36	7.37	0	8409	1906	1903	1899	1896	1892	1904	1897	19	570	100	1330	1	1	18905000	359	0.00	0.00	12	0.53	0.00	0.00	2000	20231004	-5.05	1890	20231005	0.48	2000	-5.05	20231004	1890	0.48	20231005	2000	-5.05	20231004	1890	0.48	20231005	0.00	N	452980	100	18 억		1393264	N	N	0	N	00	N
71	20231019	111116	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1894	-6	5	-0.32	152020049	80248	42.79	1900	1900	1892	2470	1330	1900	1894.38	7.37	0	9165	1906	1903	1899	1896	1892	1904	1897	19	570	100	1330	1	1	18905000	358	0.00	0.00	12	0.42	0.00	0.00	2000	20231004	-5.30	1890	20231005	0.21	2000	-5.30	20231004	1890	0.21	20231005	2000	-5.30	20231004	1890	0.21	20231005	0.00	N	452980	100	18 억		1393264	N	N	0	N	00	N
72	20231019	101113	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1894	-6	5	-0.32	132276811	69833	37.23	1900	1900	1892	2470	1330	1900	1894.19	7.37	0	7999	1906	1903	1899	1896	1892	1904	1897	19	570	100	1330	1	1	18905000	358	0.00	0.00	12	0.37	0.00	0.00	2000	20231004	-5.30	1890	20231005	0.21	2000	-5.30	20231004	1890	0.21	20231005	2000	-5.30	20231004	1890	0.21	20231005	0.00	N	452980	100	18 억		1393264	N	N	0	N	00	N
73	20231019	091119	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1895	-5	5	-0.26	26209906	13830	7.37	1900	1900	1895	2470	1330	1900	1895.15	7.37	0	94	1906	1903	1899	1896	1892	1904	1897	19	570	100	1330	1	1	18905000	358	0.00	0.00	12	0.07	0.00	0.00	2000	20231004	-5.25	1890	20231005	0.26	2000	-5.25	20231004	1890	0.26	20231005	2000	-5.25	20231004	1890	0.26	20231005	0.00	N	452980	100	18 억		1393264	N	N	0	N	00	N
74	20231018	161125	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1900	0	3	0.00	356249843	187547	164.60	1899	1902	1895	2470	1330	1900	1899.52	7.35	0	409	1911	1905	1899	1893	1887	1908	1896	19	570	100	1330	1	1	18905000	359	0.00	0.00	12	0.99	0.00	0.00	2000	20231004	-5.00	1890	20231005	0.53	2000	-5.00	20231004	1890	0.53	20231005	2000	-5.00	20231004	1890	0.53	20231005	0.00	N	452980	100	18 억		1389843	N	N	0	N	00	N
75	20231018	151116	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1901	1	2	0.05	331668585	174610	153.25	1899	1902	1895	2470	1330	1900	1899.48	7.35	0	409	1911	1905	1899	1893	1887	1908	1896	19	570	100	1330	1	1	18905000	359	0.00	0.00	12	0.92	0.00	0.00	2000	20231004	-4.95	1890	20231005	0.58	2000	-4.95	20231004	1890	0.58	20231005	2000	-4.95	20231004	1890	0.58	20231005	0.00	N	452980	100	18 억		1389843	N	N	0	N	00	N
76	20231018	141059	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1896	-4	5	-0.21	187663219	98824	86.73	1899	1902	1895	2470	1330	1900	1898.96	7.35	0	387	1911	1905	1899	1893	1887	1908	1896	19	570	100	1330	1	1	18905000	358	0.00	0.00	12	0.52	0.00	0.00	2000	20231004	-5.20	1890	20231005	0.32	2000	-5.20	20231004	1890	0.32	20231005	2000	-5.20	20231004	1890	0.32	20231005	0.00	N	452980	100	18 억		1389843	N	N	0	N	00	N
77	20231018	131056	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1901	1	2	0.05	166810437	87850	77.10	1899	1902	1895	2470	1330	1900	1898.81	7.35	0	387	1911	1905	1899	1893	1887	1908	1896	19	570	100	1330	1	1	18905000	359	0.00	0.00	12	0.46	0.00	0.00	2000	20231004	-4.95	1890	20231005	0.58	2000	-4.95	20231004	1890	0.58	20231005	2000	-4.95	20231004	1890	0.58	20231005	0.00	N	452980	100	18 억		1389843	N	N	0	N	00	N
78	20231018	121117	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1901	1	2	0.05	156570996	82462	72.37	1899	1902	1895	2470	1330	1900	1898.70	7.35	0	387	1911	1905	1899	1893	1887	1908	1896	19	570	100	1330	1	1	18905000	359	0.00	0.00	12	0.44	0.00	0.00	2000	20231004	-4.95	1890	20231005	0.58	2000	-4.95	20231004	1890	0.58	20231005	2000	-4.95	20231004	1890	0.58	20231005	0.00	N	452980	100	18 억		1389843	N	N	0	N	00	N
79	20231018	111107	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1900	0	3	0.00	55275955	29095	25.54	1899	1902	1899	2470	1330	1900	1899.84	7.35	0	9	1911	1905	1899	1893	1887	1908	1896	19	570	100	1330	1	1	18905000	359	0.00	0.00	12	0.15	0.00	0.00	2000	20231004	-5.00	1890	20231005	0.53	2000	-5.00	20231004	1890	0.53	20231005	2000	-5.00	20231004	1890	0.53	20231005	0.00	N	452980	100	18 억		1389843	N	N	0	N	00	N
80	20231018	101121	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1900	0	3	0.00	32856667	17294	15.18	1899	1902	1899	2470	1330	1900	1899.89	7.35	0	2496	1911	1905	1899	1893	1887	1908	1896	19	570	100	1330	1	1	18905000	359	0.00	0.00	12	0.09	0.00	0.00	2000	20231004	-5.00	1890	20231005	0.53	2000	-5.00	20231004	1890	0.53	20231005	2000	-5.00	20231004	1890	0.53	20231005	0.00	N	452980	100	18 억		1389843	N	N	0	N	00	N
81	20231018	091100	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1899	-1	5	-0.05	18066978	9510	8.35	1899	1900	1899	2470	1330	1900	1899.79	7.35	0	2478	1911	1905	1899	1893	1887	1908	1896	19	570	100	1330	1	1	18905000	359	0.00	0.00	12	0.05	0.00	0.00	2000	20231004	-5.05	1890	20231005	0.48	2000	-5.05	20231004	1890	0.48	20231005	2000	-5.05	20231004	1890	0.48	20231005	0.00	N	452980	100	18 억		1389843	N	N	0	N	00	N
82	20231017	161104	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1900	2	2	0.11	216516687	113940	92.68	1894	1905	1893	2465	1329	1898	1900.27	7.35	0	-146	1904	1900	1895	1891	1886	1903	1894	19	567	100	1320	1	1	18905000	359	0.00	0.00	12	0.60	0.00	0.00	2000	20231004	-5.00	1890	20231005	0.53	2000	-5.00	20231004	1890	0.53	20231005	2000	-5.00	20231004	1890	0.53	20231005	0.00	N	452980	100	18 억		1389989	N	N	0	N	00	N
83	20231017	151113	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1899	1	2	0.05	216495787	113929	92.67	1894	1905	1893	2465	1329	1898	1900.27	7.35	0	-146	1904	1900	1895	1891	1886	1903	1894	19	567	100	1320	1	1	18905000	359	0.00	0.00	12	0.60	0.00	0.00	2000	20231004	-5.05	1890	20231005	0.48	2000	-5.05	20231004	1890	0.48	20231005	2000	-5.05	20231004	1890	0.48	20231005	0.00	N	452980	100	18 억		1389989	N	N	0	N	00	N
84	20231017	141114	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1901	3	2	0.16	205888629	108347	88.13	1894	1905	1893	2465	1329	1898	1900.27	7.35	0	-146	1904	1900	1895	1891	1886	1903	1894	19	567	100	1320	1	1	18905000	359	0.00	0.00	12	0.57	0.00	0.00	2000	20231004	-4.95	1890	20231005	0.58	2000	-4.95	20231004	1890	0.58	20231005	2000	-4.95	20231004	1890	0.58	20231005	0.00	N	452980	100	18 억		1389989	N	N	0	N	00	N
85	20231017	131106	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1900	2	2	0.11	186497918	98144	79.83	1894	1905	1893	2465	1329	1898	1900.25	7.35	0	-146	1904	1900	1895	1891	1886	1903	1894	19	567	100	1320	1	1	18905000	359	0.00	0.00	12	0.52	0.00	0.00	2000	20231004	-5.00	1890	20231005	0.53	2000	-5.00	20231004	1890	0.53	20231005	2000	-5.00	20231004	1890	0.53	20231005	0.00	N	452980	100	18 억		1389989	N	N	0	N	00	N
86	20231017	121111	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1901	3	2	0.16	158843764	83603	68.00	1894	1905	1893	2465	1329	1898	1899.98	7.35	0	-146	1904	1900	1895	1891	1886	1903	1894	19	567	100	1320	1	1	18905000	359	0.00	0.00	12	0.44	0.00	0.00	2000	20231004	-4.95	1890	20231005	0.58	2000	-4.95	20231004	1890	0.58	20231005	2000	-4.95	20231004	1890	0.58	20231005	0.00	N	452980	100	18 억		1389989	N	N	0	N	00	N
87	20231017	111100	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1901	3	2	0.16	101602830	53472	43.49	1894	1905	1893	2465	1329	1898	1900.11	7.35	0	-146	1904	1900	1895	1891	1886	1903	1894	19	567	100	1320	1	1	18905000	359	0.00	0.00	12	0.28	0.00	0.00	2000	20231004	-4.95	1890	20231005	0.58	2000	-4.95	20231004	1890	0.58	20231005	2000	-4.95	20231004	1890	0.58	20231005	0.00	N	452980	100	18 억		1389989	N	N	0	N	00	N
88	20231017	101051	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1903	5	2	0.26	84389840	44417	36.13	1894	1905	1893	2465	1329	1898	1899.94	7.35	0	-146	1904	1900	1895	1891	1886	1903	1894	19	567	100	1320	1	1	18905000	360	0.00	0.00	12	0.23	0.00	0.00	2000	20231004	-4.85	1890	20231005	0.69	2000	-4.85	20231004	1890	0.69	20231005	2000	-4.85	20231004	1890	0.69	20231005	0.00	N	452980	100	18 억		1389989	N	N	0	N	00	N
89	20231017	091105	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1894	-4	5	-0.21	6663704	3519	2.86	1894	1896	1893	2465	1329	1898	1893.64	7.35	0	-166	1904	1900	1895	1891	1886	1903	1894	19	567	100	1320	1	1	18905000	358	0.00	0.00	12	0.02	0.00	0.00	2000	20231004	-5.30	1890	20231005	0.21	2000	-5.30	20231004	1890	0.21	20231005	2000	-5.30	20231004	1890	0.21	20231005	0.00	N	452980	100	18 억		1389989	N	N	0	N	00	N
90	20231016	161101	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1898	4	2	0.21	232792396	122944	43.94	1895	1899	1890	2460	1326	1894	1893.48	7.49	0	-25509	1924	1909	1900	1885	1876	1904	1880	19	566	100	1320	1	1	18905000	359	0.00	0.00	12	0.65	0.00	0.00	2000	20231004	-5.10	1890	20231016	0.42	2000	-5.10	20231004	1890	0.42	20231016	2000	-5.10	20231004	1890	0.42	20231016	0.00	N	452980	100	18 억		1415508	N	N	0	N	00	N
91	20231016	151102	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1897	3	2	0.16	225628356	119169	42.59	1895	1899	1890	2460	1326	1894	1893.35	7.49	0	-25509	1924	1909	1900	1885	1876	1904	1880	19	566	100	1320	1	1	18905000	359	0.00	0.00	12	0.63	0.00	0.00	2000	20231004	-5.15	1890	20231016	0.37	2000	-5.15	20231004	1890	0.37	20231016	2000	-5.15	20231004	1890	0.37	20231016	0.00	N	452980	100	18 억		1415508	N	N	0	N	00	N
92	20231016	141103	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1898	4	2	0.21	186325350	98460	35.19	1895	1899	1890	2460	1326	1894	1892.40	7.49	0	-25509	1924	1909	1900	1885	1876	1904	1880	19	566	100	1320	1	1	18905000	359	0.00	0.00	12	0.52	0.00	0.00	2000	20231004	-5.10	1890	20231016	0.42	2000	-5.10	20231004	1890	0.42	20231016	2000	-5.10	20231004	1890	0.42	20231016	0.00	N	452980	100	18 억		1415508	N	N	0	N	00	N
93	20231016	131055	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1893	-1	5	-0.05	171517409	90649	32.40	1895	1899	1890	2460	1326	1894	1892.10	7.49	0	-25509	1924	1909	1900	1885	1876	1904	1880	19	566	100	1320	1	1	18905000	358	0.00	0.00	12	0.48	0.00	0.00	2000	20231004	-5.35	1890	20231016	0.16	2000	-5.35	20231004	1890	0.16	20231016	2000	-5.35	20231004	1890	0.16	20231016	0.00	N	452980	100	18 억		1415508	N	N	0	N	00	N
94	20231016	121057	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1895	1	2	0.05	148345148	78408	28.02	1895	1899	1890	2460	1326	1894	1891.96	7.49	0	-25393	1924	1909	1900	1885	1876	1904	1880	19	566	100	1320	1	1	18905000	358	0.00	0.00	12	0.41	0.00	0.00	2000	20231004	-5.25	1890	20231016	0.26	2000	-5.25	20231004	1890	0.26	20231016	2000	-5.25	20231004	1890	0.26	20231016	0.00	N	452980	100	18 억		1415508	N	N	0	N	00	N
95	20231016	111050	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1893	-1	5	-0.05	142187238	75158	26.86	1895	1899	1890	2460	1326	1894	1891.84	7.49	0	-25390	1924	1909	1900	1885	1876	1904	1880	19	566	100	1320	1	1	18905000	358	0.00	0.00	12	0.40	0.00	0.00	2000	20231004	-5.35	1890	20231016	0.16	2000	-5.35	20231004	1890	0.16	20231016	2000	-5.35	20231004	1890	0.16	20231016	0.00	N	452980	100	18 억		1415508	N	N	0	N	00	N
96	20231016	101043	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1893	-1	5	-0.05	88505273	46770	16.72	1895	1899	1890	2460	1326	1894	1892.35	7.49	0	-25412	1924	1909	1900	1885	1876	1904	1880	19	566	100	1320	1	1	18905000	358	0.00	0.00	12	0.25	0.00	0.00	2000	20231004	-5.35	1890	20231016	0.16	2000	-5.35	20231004	1890	0.16	20231016	2000	-5.35	20231004	1890	0.16	20231016	0.00	N	452980	100	18 억		1415508	N	N	0	N	00	N
97	20231016	091046	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1892	-2	5	-0.11	71748886	37919	13.55	1895	1899	1890	2460	1326	1894	1892.16	7.49	0	-25931	1924	1909	1900	1885	1876	1904	1880	19	566	100	1320	1	1	18905000	358	0.00	0.00	12	0.20	0.00	0.00	2000	20231004	-5.40	1890	20231016	0.11	2000	-5.40	20231004	1890	0.11	20231016	2000	-5.40	20231004	1890	0.11	20231016	0.00	N	452980	100	18 억		1415508	N	N	0	N	00	N
98	20231012	161121	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1895	3	2	0.16	214396401	113088	71.24	1892	1900	1890	2455	1325	1892	1895.84	7.33	0	94	1902	1896	1893	1887	1884	1895	1886	19	563	100	1320	1	1	18905000	358	0.00	0.00	12	0.60	0.00	0.00	2000	20231004	-5.25	1890	20231012	0.26	2000	-5.25	20231004	1890	0.26	20231012	2000	-5.25	20231004	1890	0.26	20231012	0.00	N	452980	100	18 억		1385550	N	N	0	N	00	N
99	20231012	151053	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1895	3	2	0.16	212531720	112104	70.62	1892	1900	1890	2455	1325	1892	1895.84	7.33	0	94	1902	1896	1893	1887	1884	1895	1886	19	563	100	1320	1	1	18905000	358	0.00	0.00	12	0.59	0.00	0.00	2000	20231004	-5.25	1890	20231012	0.26	2000	-5.25	20231004	1890	0.26	20231012	2000	-5.25	20231004	1890	0.26	20231012	0.00	N	452980	100	18 억		1385550	N	N	0	N	00	N
100	20231012	141057	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1899	7	2	0.37	182018995	96029	60.50	1892	1900	1890	2455	1325	1892	1895.46	7.33	0	-6	1902	1896	1893	1887	1884	1895	1886	19	563	100	1320	1	1	18905000	359	0.00	0.00	12	0.51	0.00	0.00	2000	20231004	-5.05	1890	20231012	0.48	2000	-5.05	20231004	1890	0.48	20231012	2000	-5.05	20231004	1890	0.48	20231012	0.00	N	452980	100	18 억		1385550	N	N	0	N	00	N
101	20231012	131057	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1897	5	2	0.26	140248457	74033	46.64	1892	1899	1890	2455	1325	1892	1894.40	7.33	0	-6	1902	1896	1893	1887	1884	1895	1886	19	563	100	1320	1	1	18905000	359	0.00	0.00	12	0.39	0.00	0.00	2000	20231004	-5.15	1890	20231012	0.37	2000	-5.15	20231004	1890	0.37	20231012	2000	-5.15	20231004	1890	0.37	20231012	0.00	N	452980	100	18 억		1385550	N	N	0	N	00	N
102	20231012	121108	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1899	7	2	0.37	137215098	72434	45.63	1892	1899	1890	2455	1325	1892	1894.35	7.33	0	-6	1902	1896	1893	1887	1884	1895	1886	19	563	100	1320	1	1	18905000	359	0.00	0.00	12	0.38	0.00	0.00	2000	20231004	-5.05	1890	20231012	0.48	2000	-5.05	20231004	1890	0.48	20231012	2000	-5.05	20231004	1890	0.48	20231012	0.00	N	452980	100	18 억		1385550	N	N	0	N	00	N
103	20231012	111106	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1898	6	2	0.32	115064211	60762	38.28	1892	1898	1890	2455	1325	1892	1893.69	7.33	0	-6	1902	1896	1893	1887	1884	1895	1886	19	563	100	1320	1	1	18905000	359	0.00	0.00	12	0.32	0.00	0.00	2000	20231004	-5.10	1890	20231012	0.42	2000	-5.10	20231004	1890	0.42	20231012	2000	-5.10	20231004	1890	0.42	20231012	0.00	N	452980	100	18 억		1385550	N	N	0	N	00	N
104	20231012	101057	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1895	3	2	0.16	96037808	50732	31.96	1892	1895	1890	2455	1325	1892	1893.04	7.33	0	-6	1902	1896	1893	1887	1884	1895	1886	19	563	100	1320	1	1	18905000	358	0.00	0.00	12	0.27	0.00	0.00	2000	20231004	-5.25	1890	20231012	0.26	2000	-5.25	20231004	1890	0.26	20231012	2000	-5.25	20231004	1890	0.26	20231012	0.00	N	452980	100	18 억		1385550	N	N	0	N	00	N
105	20231012	091105	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1891	-1	5	-0.05	15639974	8267	5.21	1892	1892	1891	2455	1325	1892	1891.86	7.33	0	-6	1902	1896	1893	1887	1884	1895	1886	19	563	100	1320	1	1	18905000	357	0.00	0.00	12	0.04	0.00	0.00	2000	20231004	-5.45	1890	20231005	0.05	2000	-5.45	20231004	1890	0.05	20231005	2000	-5.45	20231004	1890	0.05	20231005	0.00	N	452980	100	18 억		1385550	N	N	0	N	00	N
106	20231011	161052	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1892	-2	5	-0.11	300596867	158732	41.18	1896	1899	1890	2460	1326	1894	1893.74	7.39	0	-9937	1906	1900	1896	1890	1886	1898	1888	19	566	100	1320	1	1	18905000	358	0.00	0.00	12	0.84	0.00	0.00	2000	20231004	-5.40	1890	20231011	0.11	2000	-5.40	20231004	1890	0.11	20231011	2000	-5.40	20231004	1890	0.11	20231011	0.00	N	452980	100	18 억		1397487	N	N	0	N	00	N
107	20231011	151059	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1894	0	3	0.00	295872304	156235	40.53	1896	1899	1890	2460	1326	1894	1893.76	7.39	0	-10058	1906	1900	1896	1890	1886	1898	1888	19	566	100	1320	1	1	18905000	358	0.00	0.00	12	0.83	0.00	0.00	2000	20231004	-5.30	1890	20231011	0.21	2000	-5.30	20231004	1890	0.21	20231011	2000	-5.30	20231004	1890	0.21	20231011	0.00	N	452980	100	18 억		1397487	N	N	0	N	00	N
108	20231011	141100	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1895	1	2	0.05	279337905	147497	38.26	1896	1899	1890	2460	1326	1894	1893.85	7.39	0	-10957	1906	1900	1896	1890	1886	1898	1888	19	566	100	1320	1	1	18905000	358	0.00	0.00	12	0.78	0.00	0.00	2000	20231004	-5.25	1890	20231011	0.26	2000	-5.25	20231004	1890	0.26	20231011	2000	-5.25	20231004	1890	0.26	20231011	0.00	N	452980	100	18 억		1397487	N	N	0	N	00	N
109	20231011	131049	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1894	0	3	0.00	230259702	121559	31.54	1896	1899	1890	2460	1326	1894	1894.22	7.39	0	-11837	1906	1900	1896	1890	1886	1898	1888	19	566	100	1320	1	1	18905000	358	0.00	0.00	12	0.64	0.00	0.00	2000	20231004	-5.30	1890	20231011	0.21	2000	-5.30	20231004	1890	0.21	20231011	2000	-5.30	20231004	1890	0.21	20231011	0.00	N	452980	100	18 억		1397487	N	N	0	N	00	N
110	20231011	121110	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1894	0	3	0.00	206299502	108903	28.25	1896	1899	1890	2460	1326	1894	1894.34	7.39	0	-11927	1906	1900	1896	1890	1886	1898	1888	19	566	100	1320	1	1	18905000	358	0.00	0.00	12	0.58	0.00	0.00	2000	20231004	-5.30	1890	20231011	0.21	2000	-5.30	20231004	1890	0.21	20231011	2000	-5.30	20231004	1890	0.21	20231011	0.00	N	452980	100	18 억		1397487	N	N	0	N	00	N
111	20231011	111104	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1897	3	2	0.16	177844523	93905	24.36	1896	1899	1890	2460	1326	1894	1893.88	7.39	0	-11927	1906	1900	1896	1890	1886	1898	1888	19	566	100	1320	1	1	18905000	359	0.00	0.00	12	0.50	0.00	0.00	2000	20231004	-5.15	1890	20231011	0.37	2000	-5.15	20231004	1890	0.37	20231011	2000	-5.15	20231004	1890	0.37	20231011	0.00	N	452980	100	18 억		1397487	N	N	0	N	00	N
112	20231011	101055	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1895	1	2	0.05	156814147	82818	21.48	1896	1899	1890	2460	1326	1894	1893.48	7.39	0	-11927	1906	1900	1896	1890	1886	1898	1888	19	566	100	1320	1	1	18905000	358	0.00	0.00	12	0.44	0.00	0.00	2000	20231004	-5.25	1890	20231011	0.26	2000	-5.25	20231004	1890	0.26	20231011	2000	-5.25	20231004	1890	0.26	20231011	0.00	N	452980	100	18 억		1397487	N	N	0	N	00	N
113	20231011	091058	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1893	-1	5	-0.05	38118523	20125	5.22	1896	1896	1892	2460	1326	1894	1894.09	7.39	0	-11880	1906	1900	1896	1890	1886	1898	1888	19	566	100	1320	1	1	18905000	358	0.00	0.00	12	0.11	0.00	0.00	2000	20231004	-5.35	1890	20231005	0.16	2000	-5.35	20231004	1890	0.16	20231005	2000	-5.35	20231004	1890	0.16	20231005	0.00	N	452980	100	18 억		1397487	N	N	0	N	00	N
114	20231010	161702	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1894	-2	5	-0.11	727135459	383542	90.47	1896	1902	1892	2460	1328	1896	1895.84	8.25	0	17432	1912	1903	1897	1888	1882	1901	1886	19	564	100	1320	1	1	18905000	358	0.00	0.00	12	2.03	0.00	0.00	2000	20231004	-5.30	1890	20231005	0.21	2000	-5.30	20231004	1890	0.21	20231005	2000	-5.30	20231004	1890	0.21	20231005	0.00	N	452980	100	18 억		1559555	N	N	0	N	00	N
115	20231010	151043	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1893	-3	5	-0.16	685032255	361295	85.22	1896	1902	1892	2460	1328	1896	1896.05	8.25	0	17432	1912	1903	1897	1888	1882	1901	1886	19	564	100	1320	1	1	18905000	358	0.00	0.00	12	1.91	0.00	0.00	2000	20231004	-5.35	1890	20231005	0.16	2000	-5.35	20231004	1890	0.16	20231005	2000	-5.35	20231004	1890	0.16	20231005	0.00	N	452980	100	18 억		1559555	N	N	0	N	00	N
116	20231010	141050	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1897	1	2	0.05	326821978	172259	40.63	1896	1902	1892	2460	1328	1896	1897.27	8.25	0	5876	1912	1903	1897	1888	1882	1901	1886	19	564	100	1320	1	1	18905000	359	0.00	0.00	12	0.91	0.00	0.00	2000	20231004	-5.15	1890	20231005	0.37	2000	-5.15	20231004	1890	0.37	20231005	2000	-5.15	20231004	1890	0.37	20231005	0.00	N	452980	100	18 억		1559555	N	N	0	N	00	N
117	20231010	131043	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1897	1	2	0.05	295871830	155939	36.78	1896	1902	1892	2460	1328	1896	1897.36	8.25	0	5188	1912	1903	1897	1888	1882	1901	1886	19	564	100	1320	1	1	18905000	359	0.00	0.00	12	0.82	0.00	0.00	2000	20231004	-5.15	1890	20231005	0.37	2000	-5.15	20231004	1890	0.37	20231005	2000	-5.15	20231004	1890	0.37	20231005	0.00	N	452980	100	18 억		1559555	N	N	0	N	00	N
118	20231010	121040	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1899	3	2	0.16	265545368	139952	33.01	1896	1902	1892	2460	1328	1896	1897.40	8.25	0	5325	1912	1903	1897	1888	1882	1901	1886	19	564	100	1320	1	1	18905000	359	0.00	0.00	12	0.74	0.00	0.00	2000	20231004	-5.05	1890	20231005	0.48	2000	-5.05	20231004	1890	0.48	20231005	2000	-5.05	20231004	1890	0.48	20231005	0.00	N	452980	100	18 억		1559555	N	N	0	N	00	N
119	20231010	111019	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1899	3	2	0.16	207696810	109504	25.83	1896	1902	1892	2460	1328	1896	1896.71	8.25	0	3103	1912	1903	1897	1888	1882	1901	1886	19	564	100	1320	1	1	18905000	359	0.00	0.00	12	0.58	0.00	0.00	2000	20231004	-5.05	1890	20231005	0.48	2000	-5.05	20231004	1890	0.48	20231005	2000	-5.05	20231004	1890	0.48	20231005	0.00	N	452980	100	18 억		1559555	N	N	0	N	00	N
120	20231010	101031	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1900	4	2	0.21	163964208	86457	20.39	1896	1902	1892	2460	1328	1896	1896.48	8.25	0	1809	1912	1903	1897	1888	1882	1901	1886	19	564	100	1320	1	1	18905000	359	0.00	0.00	12	0.46	0.00	0.00	2000	20231004	-5.00	1890	20231005	0.53	2000	-5.00	20231004	1890	0.53	20231005	2000	-5.00	20231004	1890	0.53	20231005	0.00	N	452980	100	18 억		1559555	N	N	0	N	00	N
121	20231010	091025	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1897	1	2	0.05	22769373	12008	2.83	1896	1900	1896	2460	1328	1896	1896.18	8.25	0	-633	1912	1903	1897	1888	1882	1901	1886	19	564	100	1320	1	1	18905000	359	0.00	0.00	12	0.06	0.00	0.00	2000	20231004	-5.15	1890	20231005	0.37	2000	-5.15	20231004	1890	0.37	20231005	2000	-5.15	20231004	1890	0.37	20231005	0.00	N	452980	100	18 억		1559555	N	N	0	N	00	N
122	20231006	161034	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1896	-2	5	-0.11	803660252	423204	37.35	1900	1906	1891	2465	1329	1898	1898.99	8.24	0	1370	1939	1918	1904	1883	1869	1911	1876	19	567	100	1320	1	1	18905000	358	0.00	0.00	12	2.24	0.00	0.00	2000	20231004	-5.20	1890	20231005	0.32	2000	-5.20	20231004	1890	0.32	20231005	2000	-5.20	20231004	1890	0.32	20231005	0.00	N	452980	100	18 억		1558385	N	N	0	N	00	N
123	20231006	151019	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1896	-2	5	-0.11	778526475	409949	36.18	1900	1906	1891	2465	1329	1898	1899.08	8.24	0	1370	1939	1918	1904	1883	1869	1911	1876	19	567	100	1320	1	1	18905000	358	0.00	0.00	12	2.17	0.00	0.00	2000	20231004	-5.20	1890	20231005	0.32	2000	-5.20	20231004	1890	0.32	20231005	2000	-5.20	20231004	1890	0.32	20231005	0.00	N	452980	100	18 억		1558385	N	N	0	N	00	N
124	20231006	141021	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1903	5	2	0.26	652109730	343368	30.30	1900	1906	1891	2465	1329	1898	1899.16	8.24	0	825	1939	1918	1904	1883	1869	1911	1876	19	567	100	1320	1	1	18905000	360	0.00	0.00	12	1.82	0.00	0.00	2000	20231004	-4.85	1890	20231005	0.69	2000	-4.85	20231004	1890	0.69	20231005	2000	-4.85	20231004	1890	0.69	20231005	0.00	N	452980	100	18 억		1558385	N	N	0	N	00	N
125	20231006	131009	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1900	2	2	0.11	536744252	282756	24.95	1900	1903	1891	2465	1329	1898	1898.26	8.24	0	200	1939	1918	1904	1883	1869	1911	1876	19	567	100	1320	1	1	18905000	359	0.00	0.00	12	1.50	0.00	0.00	2000	20231004	-5.00	1890	20231005	0.53	2000	-5.00	20231004	1890	0.53	20231005	2000	-5.00	20231004	1890	0.53	20231005	0.00	N	452980	100	18 억		1558385	N	N	0	N	00	N
126	20231006	121009	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1896	-2	5	-0.11	447680880	235834	20.81	1900	1903	1891	2465	1329	1898	1898.29	8.24	0	200	1939	1918	1904	1883	1869	1911	1876	19	567	100	1320	1	1	18905000	358	0.00	0.00	12	1.25	0.00	0.00	2000	20231004	-5.20	1890	20231005	0.32	2000	-5.20	20231004	1890	0.32	20231005	2000	-5.20	20231004	1890	0.32	20231005	0.00	N	452980	100	18 억		1558385	N	N	0	N	00	N
127	20231006	111001	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1898	0	3	0.00	393051851	207023	18.27	1900	1903	1891	2465	1329	1898	1898.59	8.24	0	200	1939	1918	1904	1883	1869	1911	1876	19	567	100	1320	1	1	18905000	359	0.00	0.00	12	1.10	0.00	0.00	2000	20231004	-5.10	1890	20231005	0.42	2000	-5.10	20231004	1890	0.42	20231005	2000	-5.10	20231004	1890	0.42	20231005	0.00	N	452980	100	18 억		1558385	N	N	0	N	00	N
128	20231006	101007	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1900	2	2	0.11	274328122	144490	12.75	1900	1903	1891	2465	1329	1898	1898.60	8.24	0	200	1939	1918	1904	1883	1869	1911	1876	19	567	100	1320	1	1	18905000	359	0.00	0.00	12	0.76	0.00	0.00	2000	20231004	-5.00	1890	20231005	0.53	2000	-5.00	20231004	1890	0.53	20231005	2000	-5.00	20231004	1890	0.53	20231005	0.00	N	452980	100	18 억		1558385	N	N	0	N	00	N
129	20231006	090959	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1897	-1	5	-0.05	160013236	84286	7.44	1900	1903	1891	2465	1329	1898	1898.46	8.24	0	1080	1939	1918	1904	1883	1869	1911	1876	19	567	100	1320	1	1	18905000	359	0.00	0.00	12	0.45	0.00	0.00	2000	20231004	-5.15	1890	20231005	0.37	2000	-5.15	20231004	1890	0.37	20231005	2000	-5.15	20231004	1890	0.37	20231005	0.00	N	452980	100	18 억		1558385	N	N	0	N	00	N