KissMeData/019590/price/prices-20231101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160344	57	100.00	KOSDAQ	금융	N	N	N	N	N	726	7	2	0.97	91590842	127655	50.45	738	738	705	934	504	719	717.49	2.04	-19205	757	738	720	701	683	729	692	570	215	500	480	1	1	113966542	827	-3.86	1.55	12	0.11	-188.00	468.00	1385	20221229	-47.58	662	20231018	9.67	1293	-43.85	20230901	662	9.67	20231018	1385	-47.58	20221229	662	9.67	20231018	0.20	N	019590	500	569 억	2328487	N	N	N	00	N
3	20231130	150344	57	100.00	KOSDAQ	금융	N	N	N	N	N	727	8	2	1.11	76872948	107364	42.43	738	738	705	934	504	719	716.00	2.04	-20060	757	738	720	701	683	729	692	570	215	500	480	1	1	113966542	829	-3.87	1.55	12	0.09	-188.00	468.00	1385	20221229	-47.51	662	20231018	9.82	1293	-43.77	20230901	662	9.82	20231018	1385	-47.51	20221229	662	9.82	20231018	0.20	N	019590	500	569 억	2328487	N	N	N	00	N
4	20231130	140343	57	100.00	KOSDAQ	금융	N	N	N	N	N	725	6	2	0.83	69450916	97063	38.36	738	738	705	934	504	719	715.52	2.04	-17194	757	738	720	701	683	729	692	570	215	500	480	1	1	113966542	826	-3.86	1.55	12	0.09	-188.00	468.00	1385	20221229	-47.65	662	20231018	9.52	1293	-43.93	20230901	662	9.52	20231018	1385	-47.65	20221229	662	9.52	20231018	0.20	N	019590	500	569 억	2328487	N	N	N	00	N
5	20231130	130342	57	100.00	KOSDAQ	금융	N	N	N	N	N	730	11	2	1.53	61988254	86815	34.31	738	738	705	934	504	719	714.03	2.04	-15625	757	738	720	701	683	729	692	570	215	500	480	1	1	113966542	832	-3.88	1.56	12	0.08	-188.00	468.00	1385	20221229	-47.29	662	20231018	10.27	1293	-43.54	20230901	662	10.27	20231018	1385	-47.29	20221229	662	10.27	20231018	0.20	N	019590	500	569 억	2328487	N	N	N	00	N
6	20231130	120349	57	100.00	KOSDAQ	금융	N	N	N	N	N	717	-2	5	-0.28	43684985	61470	24.29	738	738	705	934	504	719	710.67	2.04	-19769	757	738	720	701	683	729	692	570	215	500	480	1	1	113966542	817	-3.81	1.53	12	0.05	-188.00	468.00	1385	20221229	-48.23	662	20231018	8.31	1293	-44.55	20230901	662	8.31	20231018	1385	-48.23	20221229	662	8.31	20231018	0.20	N	019590	500	569 억	2328487	N	N	N	00	N
7	20231130	110345	57	100.00	KOSDAQ	금융	N	N	N	N	N	713	-6	5	-0.83	23411758	33008	13.05	738	738	705	934	504	719	709.28	2.04	-11881	757	738	720	701	683	729	692	570	215	500	480	1	1	113966542	813	-3.79	1.52	12	0.03	-188.00	468.00	1385	20221229	-48.52	662	20231018	7.70	1293	-44.86	20230901	662	7.70	20231018	1385	-48.52	20221229	662	7.70	20231018	0.20	N	019590	500	569 억	2328487	N	N	N	00	N
8	20231130	100341	57	100.00	KOSDAQ	금융	N	N	N	N	N	714	-5	5	-0.70	14392701	20279	8.01	738	738	705	934	504	719	709.73	2.04	-11349	757	738	720	701	683	729	692	570	215	500	480	1	1	113966542	814	-3.80	1.53	12	0.02	-188.00	468.00	1385	20221229	-48.45	662	20231018	7.85	1293	-44.78	20230901	662	7.85	20231018	1385	-48.45	20221229	662	7.85	20231018	0.20	N	019590	500	569 억	2328487	N	N	N	00	N
9	20231130	090344	57	100.00	KOSDAQ	금융	N	N	N	N	N	721	2	2	0.28	1357076	1870	0.74	738	738	712	934	504	719	725.71	2.04	-1186	757	738	720	701	683	729	692	570	215	500	480	1	1	113966542	822	-3.84	1.54	12	0.00	-188.00	468.00	1385	20221229	-47.94	662	20231018	8.91	1293	-44.24	20230901	662	8.91	20231018	1385	-47.94	20221229	662	8.91	20231018	0.20	N	019590	500	569 억	2328487	N	N	N	00	N
10	20231129	160342	57	100.00	KOSDAQ	금융	N	N	N	N	N	719	-16	5	-2.18	180560592	253027	47.51	728	739	702	955	515	735	713.60	2.13	-96965	794	764	737	707	680	779	722	570	220	500	490	1	1	113966542	819	-3.82	1.54	12	0.22	-188.00	468.00	1385	20221229	-48.09	662	20231018	8.61	1293	-44.39	20230901	662	8.61	20231018	1385	-48.09	20221229	662	8.61	20231018	0.21	N	019590	500	569 억	2425399	N	N	N	00	N
11	20231129	150344	57	100.00	KOSDAQ	금융	N	N	N	N	N	703	-32	5	-4.35	145172858	203493	38.21	728	739	702	955	515	735	713.40	2.13	-72572	794	764	737	707	680	779	722	570	220	500	490	1	1	113966542	801	-3.74	1.50	12	0.18	-188.00	468.00	1385	20221229	-49.24	662	20231018	6.19	1293	-45.63	20230901	662	6.19	20231018	1385	-49.24	20221229	662	6.19	20231018	0.21	N	019590	500	569 억	2425399	N	N	N	00	N
12	20231129	140342	57	100.00	KOSDAQ	금융	N	N	N	N	N	718	-17	5	-2.31	102690972	143486	26.94	728	739	702	955	515	735	715.69	2.13	-39644	794	764	737	707	680	779	722	570	220	500	490	1	1	113966542	818	-3.82	1.53	12	0.13	-188.00	468.00	1385	20221229	-48.16	662	20231018	8.46	1293	-44.47	20230901	662	8.46	20231018	1385	-48.16	20221229	662	8.46	20231018	0.21	N	019590	500	569 억	2425399	N	N	N	00	N
13	20231129	130345	57	100.00	KOSDAQ	금융	N	N	N	N	N	713	-22	5	-2.99	86966859	121428	22.80	728	739	702	955	515	735	716.20	2.13	-37138	794	764	737	707	680	779	722	570	220	500	490	1	1	113966542	813	-3.79	1.52	12	0.11	-188.00	468.00	1385	20221229	-48.52	662	20231018	7.70	1293	-44.86	20230901	662	7.70	20231018	1385	-48.52	20221229	662	7.70	20231018	0.21	N	019590	500	569 억	2425399	N	N	N	00	N
14	20231129	120344	57	100.00	KOSDAQ	금융	N	N	N	N	N	707	-28	5	-3.81	66128099	91965	17.27	728	739	702	955	515	735	719.06	2.13	-22333	794	764	737	707	680	779	722	570	220	500	490	1	1	113966542	806	-3.76	1.51	12	0.08	-188.00	468.00	1385	20221229	-48.95	662	20231018	6.80	1293	-45.32	20230901	662	6.80	20231018	1385	-48.95	20221229	662	6.80	20231018	0.21	N	019590	500	569 억	2425399	N	N	N	00	N
15	20231129	110343	57	100.00	KOSDAQ	금융	N	N	N	N	N	722	-13	5	-1.77	29743547	40925	7.68	728	739	720	955	515	735	726.78	2.13	-19162	794	764	737	707	680	779	722	570	220	500	490	1	1	113966542	823	-3.84	1.54	12	0.04	-188.00	468.00	1385	20221229	-47.87	662	20231018	9.06	1293	-44.16	20230901	662	9.06	20231018	1385	-47.87	20221229	662	9.06	20231018	0.21	N	019590	500	569 억	2425399	N	N	N	00	N
16	20231129	100341	57	100.00	KOSDAQ	금융	N	N	N	N	N	737	2	2	0.27	23896015	32830	6.16	728	739	722	955	515	735	727.87	2.13	-12494	794	764	737	707	680	779	722	570	220	500	490	1	1	113966542	840	-3.92	1.57	12	0.03	-188.00	468.00	1385	20221229	-46.79	662	20231018	11.33	1293	-43.00	20230901	662	11.33	20231018	1385	-46.79	20221229	662	11.33	20231018	0.21	N	019590	500	569 억	2425399	N	N	N	00	N
17	20231129	090340	57	100.00	KOSDAQ	금융	N	N	N	N	N	731	-4	5	-0.54	3991785	5483	1.03	728	739	728	955	515	735	728.03	2.13	-4596	794	764	737	707	680	779	722	570	220	500	490	1	1	113966542	833	-3.89	1.56	12	0.00	-188.00	468.00	1385	20221229	-47.22	662	20231018	10.42	1293	-43.46	20230901	662	10.42	20231018	1385	-47.22	20221229	662	10.42	20231018	0.21	N	019590	500	569 억	2425399	N	N	N	00	N
18	20231128	160342	57	100.00	KOSDAQ	금융	N	N	N	N	N	735	22	2	3.09	389758773	532455	109.55	725	767	710	926	500	713	732.00	2.06	75463	752	732	716	696	680	724	688	570	213	500	480	1	1	113966542	838	-3.91	1.57	12	0.47	-188.00	468.00	1385	20221229	-46.93	662	20231018	11.03	1293	-43.16	20230901	662	11.03	20231018	1385	-46.93	20221229	662	11.03	20231018	0.21	N	019590	500	569 억	2348068	N	N	N	00	N
19	20231128	150321	57	100.00	KOSDAQ	금융	N	N	N	N	N	730	17	2	2.38	369816279	505131	103.93	725	767	710	926	500	713	732.12	2.06	75152	752	732	716	696	680	724	688	570	213	500	480	1	1	113966542	832	-3.88	1.56	12	0.44	-188.00	468.00	1385	20221229	-47.29	662	20231018	10.27	1293	-43.54	20230901	662	10.27	20231018	1385	-47.29	20221229	662	10.27	20231018	0.21	N	019590	500	569 억	2348068	N	N	N	00	N
20	20231128	140340	57	100.00	KOSDAQ	금융	N	N	N	N	N	728	15	2	2.10	345016350	471091	96.92	725	767	710	926	500	713	732.38	2.06	78924	752	732	716	696	680	724	688	570	213	500	480	1	1	113966542	830	-3.87	1.56	12	0.41	-188.00	468.00	1385	20221229	-47.44	662	20231018	9.97	1293	-43.70	20230901	662	9.97	20231018	1385	-47.44	20221229	662	9.97	20231018	0.21	N	019590	500	569 억	2348068	N	N	N	00	N
21	20231128	130340	57	100.00	KOSDAQ	금융	N	N	N	N	N	730	17	2	2.38	314626813	429458	88.36	725	767	710	926	500	713	732.61	2.06	91768	752	732	716	696	680	724	688	570	213	500	480	1	1	113966542	832	-3.88	1.56	12	0.38	-188.00	468.00	1385	20221229	-47.29	662	20231018	10.27	1293	-43.54	20230901	662	10.27	20231018	1385	-47.29	20221229	662	10.27	20231018	0.21	N	019590	500	569 억	2348068	N	N	N	00	N
22	20231128	120340	57	100.00	KOSDAQ	금융	N	N	N	N	N	726	13	2	1.82	283373530	386523	79.53	725	767	710	926	500	713	733.13	2.06	93911	752	732	716	696	680	724	688	570	213	500	480	1	1	113966542	827	-3.86	1.55	12	0.34	-188.00	468.00	1385	20221229	-47.58	662	20231018	9.67	1293	-43.85	20230901	662	9.67	20231018	1385	-47.58	20221229	662	9.67	20231018	0.21	N	019590	500	569 억	2348068	N	N	N	00	N
23	20231128	110340	57	100.00	KOSDAQ	금융	N	N	N	N	N	725	12	2	1.68	254401508	346376	71.27	725	767	710	926	500	713	734.47	2.06	95663	752	732	716	696	680	724	688	570	213	500	480	1	1	113966542	826	-3.86	1.55	12	0.30	-188.00	468.00	1385	20221229	-47.65	662	20231018	9.52	1293	-43.93	20230901	662	9.52	20231018	1385	-47.65	20221229	662	9.52	20231018	0.21	N	019590	500	569 억	2348068	N	N	N	00	N
24	20231128	100340	57	100.00	KOSDAQ	금융	N	N	N	N	N	754	41	2	5.75	189638533	258597	53.21	725	767	710	926	500	713	733.34	2.06	82713	752	732	716	696	680	724	688	570	213	500	480	1	1	113966542	859	-4.01	1.61	12	0.23	-188.00	468.00	1385	20221229	-45.56	662	20231018	13.90	1293	-41.69	20230901	662	13.90	20231018	1385	-45.56	20221229	662	13.90	20231018	0.21	N	019590	500	569 억	2348068	N	N	N	00	N
25	20231128	090338	57	100.00	KOSDAQ	금융	N	N	N	N	N	716	3	2	0.42	1310894	1816	0.37	725	728	716	926	500	713	721.86	2.06	-1021	752	732	716	696	680	724	688	570	213	500	480	1	1	113966542	816	-3.81	1.53	12	0.00	-188.00	468.00	1385	20221229	-48.30	662	20231018	8.16	1293	-44.62	20230901	662	8.16	20231018	1385	-48.30	20221229	662	8.16	20231018	0.21	N	019590	500	569 억	2348068	N	N	N	00	N
26	20231127	160341	57	100.00	KOSDAQ	금융	N	N	N	N	N	713	-21	5	-2.86	347415371	484772	264.22	729	736	700	954	514	734	716.66	2.19	-145053	786	760	746	720	706	753	713	570	220	500	490	1	1	113966542	813	-3.79	1.52	12	0.43	-188.00	468.00	1385	20221229	-48.52	662	20231018	7.70	1293	-44.86	20230901	662	7.70	20231018	1385	-48.52	20221229	662	7.70	20231018	0.22	N	019590	500	569 억	2494201	N	N	N	00	N
27	20231127	150339	57	100.00	KOSDAQ	금융	N	N	N	N	N	716	-18	5	-2.45	327111057	456250	248.68	729	736	700	954	514	734	716.96	2.19	-133671	786	760	746	720	706	753	713	570	220	500	490	1	1	113966542	816	-3.81	1.53	12	0.40	-188.00	468.00	1385	20221229	-48.30	662	20231018	8.16	1293	-44.62	20230901	662	8.16	20231018	1385	-48.30	20221229	662	8.16	20231018	0.22	N	019590	500	569 억	2494201	N	N	N	00	N
28	20231127	140341	57	100.00	KOSDAQ	금융	N	N	N	N	N	715	-19	5	-2.59	276264134	384762	209.71	729	736	700	954	514	734	718.01	2.19	-94635	786	760	746	720	706	753	713	570	220	500	490	1	1	113966542	815	-3.80	1.53	12	0.34	-188.00	468.00	1385	20221229	-48.38	662	20231018	8.01	1293	-44.70	20230901	662	8.01	20231018	1385	-48.38	20221229	662	8.01	20231018	0.22	N	019590	500	569 억	2494201	N	N	N	00	N
29	20231127	130340	57	100.00	KOSDAQ	금융	N	N	N	N	N	719	-15	5	-2.04	267654015	372703	203.14	729	736	700	954	514	734	718.14	2.19	-90559	786	760	746	720	706	753	713	570	220	500	490	1	1	113966542	819	-3.82	1.54	12	0.33	-188.00	468.00	1385	20221229	-48.09	662	20231018	8.61	1293	-44.39	20230901	662	8.61	20231018	1385	-48.09	20221229	662	8.61	20231018	0.22	N	019590	500	569 억	2494201	N	N	N	00	N
30	20231127	120341	57	100.00	KOSDAQ	금융	N	N	N	N	N	722	-12	5	-1.63	260891933	363295	198.01	729	736	700	954	514	734	718.13	2.19	-84226	786	760	746	720	706	753	713	570	220	500	490	1	1	113966542	823	-3.84	1.54	12	0.32	-188.00	468.00	1385	20221229	-47.87	662	20231018	9.06	1293	-44.16	20230901	662	9.06	20231018	1385	-47.87	20221229	662	9.06	20231018	0.22	N	019590	500	569 억	2494201	N	N	N	00	N
31	20231127	110336	57	100.00	KOSDAQ	금융	N	N	N	N	N	715	-19	5	-2.59	201724217	280580	152.93	729	736	700	954	514	734	718.95	2.19	-61925	786	760	746	720	706	753	713	570	220	500	490	1	1	113966542	815	-3.80	1.53	12	0.25	-188.00	468.00	1385	20221229	-48.38	662	20231018	8.01	1293	-44.70	20230901	662	8.01	20231018	1385	-48.38	20221229	662	8.01	20231018	0.22	N	019590	500	569 억	2494201	N	N	N	00	N
32	20231127	100336	57	100.00	KOSDAQ	금융	N	N	N	N	N	715	-19	5	-2.59	137303031	189797	103.45	729	736	714	954	514	734	723.42	2.19	-37462	786	760	746	720	706	753	713	570	220	500	490	1	1	113966542	815	-3.80	1.53	12	0.17	-188.00	468.00	1385	20221229	-48.38	662	20231018	8.01	1293	-44.70	20230901	662	8.01	20231018	1385	-48.38	20221229	662	8.01	20231018	0.22	N	019590	500	569 억	2494201	N	N	N	00	N
33	20231127	090337	57	100.00	KOSDAQ	금융	N	N	N	N	N	735	1	2	0.14	5414224	7423	4.05	729	735	729	954	514	734	729.38	2.19	302	786	760	746	720	706	753	713	570	220	500	490	1	1	113966542	838	-3.91	1.57	12	0.01	-188.00	468.00	1385	20221229	-46.93	662	20231018	11.03	1293	-43.16	20230901	662	11.03	20231018	1385	-46.93	20221229	662	11.03	20231018	0.22	N	019590	500	569 억	2494201	N	N	N	00	N
34	20231124	160332	57	100.00	KOSDAQ	금융	N	N	N	N	N	734	-19	5	-2.52	128831713	173300	22.07	771	772	732	978	528	753	743.40	2.22	-38359	829	791	772	734	715	781	724	570	225	500	510	1	1	113966542	837	-3.90	1.57	12	0.15	-188.00	468.00	1385	20221229	-47.00	662	20231018	10.88	1293	-43.23	20230901	662	10.88	20231018	1385	-47.00	20221229	662	10.88	20231018	0.20	N	019590	500	569 억	2532560	N	N	N	00	N
35	20231124	150338	57	100.00	KOSDAQ	금융	N	N	N	N	N	740	-13	5	-1.73	120606813	162120	20.65	771	772	732	978	528	753	743.94	2.22	-31470	829	791	772	734	715	781	724	570	225	500	510	1	1	113966542	843	-3.94	1.58	12	0.14	-188.00	468.00	1385	20221229	-46.57	662	20231018	11.78	1293	-42.77	20230901	662	11.78	20231018	1385	-46.57	20221229	662	11.78	20231018	0.20	N	019590	500	569 억	2532560	N	N	N	00	N
36	20231124	140338	57	100.00	KOSDAQ	금융	N	N	N	N	N	746	-7	5	-0.93	77549188	103712	13.21	771	772	734	978	528	753	747.74	2.22	-15794	829	791	772	734	715	781	724	570	225	500	510	1	1	113966542	850	-3.97	1.59	12	0.09	-188.00	468.00	1385	20221229	-46.14	662	20231018	12.69	1293	-42.30	20230901	662	12.69	20231018	1385	-46.14	20221229	662	12.69	20231018	0.20	N	019590	500	569 억	2532560	N	N	N	00	N
37	20231124	130336	57	100.00	KOSDAQ	금융	N	N	N	N	N	750	-3	5	-0.40	74025823	98983	12.61	771	772	734	978	528	753	747.86	2.22	-14477	829	791	772	734	715	781	724	570	225	500	510	1	1	113966542	855	-3.99	1.60	12	0.09	-188.00	468.00	1385	20221229	-45.85	662	20231018	13.29	1293	-42.00	20230901	662	13.29	20231018	1385	-45.85	20221229	662	13.29	20231018	0.20	N	019590	500	569 억	2532560	N	N	N	00	N
38	20231124	120340	57	100.00	KOSDAQ	금융	N	N	N	N	N	740	-13	5	-1.73	64585625	86360	11.00	771	772	734	978	528	753	747.87	2.22	-7899	829	791	772	734	715	781	724	570	225	500	510	1	1	113966542	843	-3.94	1.58	12	0.08	-188.00	468.00	1385	20221229	-46.57	662	20231018	11.78	1293	-42.77	20230901	662	11.78	20231018	1385	-46.57	20221229	662	11.78	20231018	0.20	N	019590	500	569 억	2532560	N	N	N	00	N
39	20231124	110337	57	100.00	KOSDAQ	금융	N	N	N	N	N	740	-13	5	-1.73	55600663	74160	9.45	771	772	735	978	528	753	749.74	2.22	-5338	829	791	772	734	715	781	724	570	225	500	510	1	1	113966542	843	-3.94	1.58	12	0.07	-188.00	468.00	1385	20221229	-46.57	662	20231018	11.78	1293	-42.77	20230901	662	11.78	20231018	1385	-46.57	20221229	662	11.78	20231018	0.20	N	019590	500	569 억	2532560	N	N	N	00	N
40	20231124	100336	57	100.00	KOSDAQ	금융	N	N	N	N	N	745	-8	5	-1.06	26875233	35397	4.51	771	772	745	978	528	753	759.25	2.22	-7694	829	791	772	734	715	781	724	570	225	500	510	1	1	113966542	849	-3.96	1.59	12	0.03	-188.00	468.00	1385	20221229	-46.21	662	20231018	12.54	1293	-42.38	20230901	662	12.54	20231018	1385	-46.21	20221229	662	12.54	20231018	0.20	N	019590	500	569 억	2532560	N	N	N	00	N
41	20231124	090335	57	100.00	KOSDAQ	금융	N	N	N	N	N	772	19	2	2.52	3265968	4236	0.54	771	772	769	978	528	753	771.00	2.22	-3935	829	791	772	734	715	781	724	570	225	500	510	1	1	113966542	880	-4.11	1.65	12	0.00	-188.00	468.00	1385	20221229	-44.26	662	20231018	16.62	1293	-40.29	20230901	662	16.62	20231018	1385	-44.26	20221229	662	16.62	20231018	0.20	N	019590	500	569 억	2532560	N	N	N	00	N
42	20231123	160332	57	100.00	KOSDAQ	금융	N	N	N	N	N	753	-21	5	-2.71	299175847	385042	76.11	774	810	753	1006	542	774	777.22	2.21	24658	818	796	764	742	710	807	753	570	232	500	520	1	1	113966542	858	-4.01	1.61	12	0.34	-188.00	468.00	1385	20221229	-45.63	662	20231018	13.75	1293	-41.76	20230901	662	13.75	20231018	1385	-45.63	20221229	662	13.75	20231018	0.22	N	019590	500	569 억	2514795	N	N	N	00	N
43	20231123	150343	57	100.00	KOSDAQ	금융	N	N	N	N	N	766	-8	5	-1.03	273894302	351637	69.51	774	810	754	1006	542	774	778.91	2.21	31748	818	796	764	742	710	807	753	570	232	500	520	1	1	113966542	873	-4.07	1.64	12	0.31	-188.00	468.00	1385	20221229	-44.69	662	20231018	15.71	1293	-40.76	20230901	662	15.71	20231018	1385	-44.69	20221229	662	15.71	20231018	0.22	N	019590	500	569 억	2514795	N	N	N	00	N
44	20231123	140339	57	100.00	KOSDAQ	금융	N	N	N	N	N	762	-12	5	-1.55	246638620	315890	62.44	774	810	754	1006	542	774	780.77	2.21	42402	818	796	764	742	710	807	753	570	232	500	520	1	1	113966542	868	-4.05	1.63	12	0.28	-188.00	468.00	1385	20221229	-44.98	662	20231018	15.11	1293	-41.07	20230901	662	15.11	20231018	1385	-44.98	20221229	662	15.11	20231018	0.22	N	019590	500	569 억	2514795	N	N	N	00	N
45	20231123	130341	57	100.00	KOSDAQ	금융	N	N	N	N	N	779	5	2	0.65	160163641	202641	40.06	774	810	763	1006	542	774	790.38	2.21	22162	818	796	764	742	710	807	753	570	232	500	520	1	1	113966542	888	-4.14	1.66	12	0.18	-188.00	468.00	1385	20221229	-43.75	662	20231018	17.67	1293	-39.75	20230901	662	17.67	20231018	1385	-43.75	20221229	662	17.67	20231018	0.22	N	019590	500	569 억	2514795	N	N	N	00	N
46	20231123	120336	57	100.00	KOSDAQ	금융	N	N	N	N	N	797	23	2	2.97	132721301	167765	33.16	774	810	763	1006	542	774	791.11	2.21	25076	818	796	764	742	710	807	753	570	232	500	520	1	1	113966542	908	-4.24	1.70	12	0.15	-188.00	468.00	1385	20221229	-42.45	662	20231018	20.39	1293	-38.36	20230901	662	20.39	20231018	1385	-42.45	20221229	662	20.39	20231018	0.22	N	019590	500	569 억	2514795	N	N	N	00	N
47	20231123	110343	57	100.00	KOSDAQ	금융	N	N	N	N	N	792	18	2	2.33	116328753	147153	29.09	774	810	763	1006	542	774	790.53	2.21	28842	818	796	764	742	710	807	753	570	232	500	520	1	1	113966542	903	-4.21	1.69	12	0.13	-188.00	468.00	1385	20221229	-42.82	662	20231018	19.64	1293	-38.75	20230901	662	19.64	20231018	1385	-42.82	20221229	662	19.64	20231018	0.22	N	019590	500	569 억	2514795	N	N	N	00	N
48	20231123	100338	57	100.00	KOSDAQ	금융	N	N	N	N	N	785	11	2	1.42	93902983	118467	23.42	774	810	763	1006	542	774	792.65	2.21	24560	818	796	764	742	710	807	753	570	232	500	520	1	1	113966542	895	-4.18	1.68	12	0.10	-188.00	468.00	1385	20221229	-43.32	662	20231018	18.58	1293	-39.29	20230901	662	18.58	20231018	1385	-43.32	20221229	662	18.58	20231018	0.22	N	019590	500	569 억	2514795	N	N	N	00	N
49	20231123	090334	57	100.00	KOSDAQ	금융	N	N	N	N	N	770	-4	5	-0.52	4241818	5508	1.09	774	774	763	1006	542	774	770.12	2.21	63	818	796	764	742	710	807	753	570	232	500	520	1	1	113966542	878	-4.10	1.65	12	0.00	-188.00	468.00	1385	20221229	-44.40	662	20231018	16.31	1293	-40.45	20230901	662	16.31	20231018	1385	-44.40	20221229	662	16.31	20231018	0.22	N	019590	500	569 억	2514795	N	N	N	00	N
50	20231122	160326	57	100.00	KOSDAQ	금융	N	N	N	N	N	774	31	2	4.17	378888135	505661	89.39	743	786	732	965	521	743	749.29	2.09	126957	789	766	745	722	701	755	711	570	222	500	500	1	1	113966542	882	-4.12	1.65	12	0.44	-188.00	468.00	1385	20221229	-44.12	662	20231018	16.92	1293	-40.14	20230901	662	16.92	20231018	1385	-44.12	20221229	662	16.92	20231018	0.24	N	019590	500	569 억	2378954	N	N	N	00	N
51	20231122	150333	57	100.00	KOSDAQ	금융	N	N	N	N	N	765	22	2	2.96	334883312	448388	79.26	743	786	732	965	521	743	746.86	2.09	128773	789	766	745	722	701	755	711	570	222	500	500	1	1	113966542	872	-4.07	1.63	12	0.39	-188.00	468.00	1385	20221229	-44.77	662	20231018	15.56	1293	-40.84	20230901	662	15.56	20231018	1385	-44.77	20221229	662	15.56	20231018	0.24	N	019590	500	569 억	2378954	N	N	N	00	N
52	20231122	140327	57	100.00	KOSDAQ	금융	N	N	N	N	N	743	0	3	0.00	222595546	301642	53.32	743	751	732	965	521	743	737.95	2.09	101129	789	766	745	722	701	755	711	570	222	500	500	1	1	113966542	847	-3.95	1.59	12	0.26	-188.00	468.00	1385	20221229	-46.35	662	20231018	12.24	1293	-42.54	20230901	662	12.24	20231018	1385	-46.35	20221229	662	12.24	20231018	0.24	N	019590	500	569 억	2378954	N	N	N	00	N
53	20231122	130340	57	100.00	KOSDAQ	금융	N	N	N	N	N	742	-1	5	-0.13	188401804	255418	45.15	743	751	732	965	521	743	737.62	2.09	108700	789	766	745	722	701	755	711	570	222	500	500	1	1	113966542	846	-3.95	1.59	12	0.22	-188.00	468.00	1385	20221229	-46.43	662	20231018	12.08	1293	-42.61	20230901	662	12.08	20231018	1385	-46.43	20221229	662	12.08	20231018	0.24	N	019590	500	569 억	2378954	N	N	N	00	N
54	20231122	120340	57	100.00	KOSDAQ	금융	N	N	N	N	N	736	-7	5	-0.94	108413658	146507	25.90	743	751	732	965	521	743	739.99	2.09	10612	789	766	745	722	701	755	711	570	222	500	500	1	1	113966542	839	-3.91	1.57	12	0.13	-188.00	468.00	1385	20221229	-46.86	662	20231018	11.18	1293	-43.08	20230901	662	11.18	20231018	1385	-46.86	20221229	662	11.18	20231018	0.24	N	019590	500	569 억	2378954	N	N	N	00	N
55	20231122	110351	57	100.00	KOSDAQ	금융	N	N	N	N	N	733	-10	5	-1.35	47992836	64879	11.47	743	749	732	965	521	743	739.73	2.09	-3859	789	766	745	722	701	755	711	570	222	500	500	1	1	113966542	835	-3.90	1.57	12	0.06	-188.00	468.00	1385	20221229	-47.08	662	20231018	10.73	1293	-43.31	20230901	662	10.73	20231018	1385	-47.08	20221229	662	10.73	20231018	0.24	N	019590	500	569 억	2378954	N	N	N	00	N
56	20231122	100344	57	100.00	KOSDAQ	금융	N	N	N	N	N	739	-4	5	-0.54	36173100	48824	8.63	743	749	733	965	521	743	740.89	2.09	-1070	789	766	745	722	701	755	711	570	222	500	500	1	1	113966542	842	-3.93	1.58	12	0.04	-188.00	468.00	1385	20221229	-46.64	662	20231018	11.63	1293	-42.85	20230901	662	11.63	20231018	1385	-46.64	20221229	662	11.63	20231018	0.24	N	019590	500	569 억	2378954	N	N	N	00	N
57	20231122	090327	57	100.00	KOSDAQ	금융	N	N	N	N	N	748	5	2	0.67	10908524	14627	2.59	743	748	740	965	521	743	745.78	2.09	-3628	789	766	745	722	701	755	711	570	222	500	500	1	1	113966542	852	-3.98	1.60	12	0.01	-188.00	468.00	1385	20221229	-45.99	662	20231018	12.99	1293	-42.15	20230901	662	12.99	20231018	1385	-45.99	20221229	662	12.99	20231018	0.24	N	019590	500	569 억	2378954	N	N	N	00	N
58	20231121	160330	57	100.00	KOSDAQ	금융	N	N	N	N	N	743	-25	5	-3.26	417337121	565562	164.84	764	768	724	998	538	768	737.92	2.11	-25472	821	794	772	745	723	783	734	570	230	500	520	1	1	113966542	847	-3.95	1.59	12	0.50	-188.00	468.00	1385	20221229	-46.35	662	20231018	12.24	1293	-42.54	20230901	662	12.24	20231018	1385	-46.35	20221229	662	12.24	20231018	0.23	N	019590	500	569 억	2404388	N	N	N	00	N
59	20231121	150330	57	100.00	KOSDAQ	금융	N	N	N	N	N	738	-30	5	-3.91	410011502	555676	161.96	764	768	724	998	538	768	737.86	2.11	-21239	821	794	772	745	723	783	734	570	230	500	520	1	1	113966542	841	-3.93	1.58	12	0.49	-188.00	468.00	1385	20221229	-46.71	662	20231018	11.48	1293	-42.92	20230901	662	11.48	20231018	1385	-46.71	20221229	662	11.48	20231018	0.23	N	019590	500	569 억	2404388	N	N	N	00	N
60	20231121	140326	57	100.00	KOSDAQ	금융	N	N	N	N	N	738	-30	5	-3.91	371649752	503293	146.69	764	768	724	998	538	768	738.44	2.11	-18349	821	794	772	745	723	783	734	570	230	500	520	1	1	113966542	841	-3.93	1.58	12	0.44	-188.00	468.00	1385	20221229	-46.71	662	20231018	11.48	1293	-42.92	20230901	662	11.48	20231018	1385	-46.71	20221229	662	11.48	20231018	0.23	N	019590	500	569 억	2404388	N	N	N	00	N
61	20231121	130327	57	100.00	KOSDAQ	금융	N	N	N	N	N	741	-27	5	-3.52	350214469	474217	138.22	764	768	724	998	538	768	738.51	2.11	-10402	821	794	772	745	723	783	734	570	230	500	520	1	1	113966542	844	-3.94	1.58	12	0.42	-188.00	468.00	1385	20221229	-46.50	662	20231018	11.93	1293	-42.69	20230901	662	11.93	20231018	1385	-46.50	20221229	662	11.93	20231018	0.23	N	019590	500	569 억	2404388	N	N	N	00	N
62	20231121	120325	57	100.00	KOSDAQ	금융	N	N	N	N	N	740	-28	5	-3.65	307294782	415918	121.23	764	768	724	998	538	768	738.84	2.11	7224	821	794	772	745	723	783	734	570	230	500	520	1	1	113966542	843	-3.94	1.58	12	0.36	-188.00	468.00	1385	20221229	-46.57	662	20231018	11.78	1293	-42.77	20230901	662	11.78	20231018	1385	-46.57	20221229	662	11.78	20231018	0.23	N	019590	500	569 억	2404388	N	N	N	00	N
63	20231121	110325	57	100.00	KOSDAQ	금융	N	N	N	N	N	732	-36	5	-4.69	235429882	317279	92.48	764	768	730	998	538	768	742.03	2.11	7015	821	794	772	745	723	783	734	570	230	500	520	1	1	113966542	834	-3.89	1.56	12	0.28	-188.00	468.00	1385	20221229	-47.15	662	20231018	10.57	1293	-43.39	20230901	662	10.57	20231018	1385	-47.15	20221229	662	10.57	20231018	0.23	N	019590	500	569 억	2404388	N	N	N	00	N
64	20231121	100319	57	100.00	KOSDAQ	금융	N	N	N	N	N	752	-16	5	-2.08	107545881	143934	41.95	764	768	741	998	538	768	747.19	2.11	5602	821	794	772	745	723	783	734	570	230	500	520	1	1	113966542	857	-4.00	1.61	12	0.13	-188.00	468.00	1385	20221229	-45.70	662	20231018	13.60	1293	-41.84	20230901	662	13.60	20231018	1385	-45.70	20221229	662	13.60	20231018	0.23	N	019590	500	569 억	2404388	N	N	N	00	N
65	20231121	090322	57	100.00	KOSDAQ	금융	N	N	N	N	N	759	-9	5	-1.17	1131926	1488	0.43	764	768	757	998	538	768	760.70	2.11	-720	821	794	772	745	723	783	734	570	230	500	520	1	1	113966542	865	-4.04	1.62	12	0.00	-188.00	468.00	1385	20221229	-45.20	662	20231018	14.65	1293	-41.30	20230901	662	14.65	20231018	1385	-45.20	20221229	662	14.65	20231018	0.23	N	019590	500	569 억	2404388	N	N	N	00	N
66	20231120	160323	57	100.00	KOSDAQ	금융	N	N	N	N	N	768	-15	5	-1.92	261832492	340938	106.53	784	799	750	1017	549	783	767.98	2.12	-22763	848	815	791	758	734	803	746	570	234	500	530	1	1	113966542	875	-4.09	1.64	12	0.30	-188.00	468.00	1385	20221229	-44.55	662	20231018	16.01	1293	-40.60	20230901	662	16.01	20231018	1385	-44.55	20221229	662	16.01	20231018	0.20	N	019590	500	569 억	2420747	N	N	N	00	N
67	20231120	150326	57	100.00	KOSDAQ	금융	N	N	N	N	N	769	-14	5	-1.79	241381644	314159	98.16	784	799	750	1017	549	783	768.34	2.12	-22010	848	815	791	758	734	803	746	570	234	500	530	1	1	113966542	876	-4.09	1.64	12	0.28	-188.00	468.00	1385	20221229	-44.48	662	20231018	16.16	1293	-40.53	20230901	662	16.16	20231018	1385	-44.48	20221229	662	16.16	20231018	0.20	N	019590	500	569 억	2420747	N	N	N	00	N
68	20231120	140325	57	100.00	KOSDAQ	금융	N	N	N	N	N	762	-21	5	-2.68	128533193	166733	52.10	784	799	750	1017	549	783	770.89	2.12	-8600	848	815	791	758	734	803	746	570	234	500	530	1	1	113966542	868	-4.05	1.63	12	0.15	-188.00	468.00	1385	20221229	-44.98	662	20231018	15.11	1293	-41.07	20230901	662	15.11	20231018	1385	-44.98	20221229	662	15.11	20231018	0.20	N	019590	500	569 억	2420747	N	N	N	00	N
69	20231120	130323	57	100.00	KOSDAQ	금융	N	N	N	N	N	776	-7	5	-0.89	70214710	90176	28.18	784	799	768	1017	549	783	778.64	2.12	-8223	848	815	791	758	734	803	746	570	234	500	530	1	1	113966542	884	-4.13	1.66	12	0.08	-188.00	468.00	1385	20221229	-43.97	662	20231018	17.22	1293	-39.98	20230901	662	17.22	20231018	1385	-43.97	20221229	662	17.22	20231018	0.20	N	019590	500	569 억	2420747	N	N	N	00	N
70	20231120	120323	57	100.00	KOSDAQ	금융	N	N	N	N	N	780	-3	5	-0.38	46680031	59679	18.65	784	799	777	1017	549	783	782.19	2.12	-6001	848	815	791	758	734	803	746	570	234	500	530	1	1	113966542	889	-4.15	1.67	12	0.05	-188.00	468.00	1385	20221229	-43.68	662	20231018	17.82	1293	-39.68	20230901	662	17.82	20231018	1385	-43.68	20221229	662	17.82	20231018	0.20	N	019590	500	569 억	2420747	N	N	N	00	N
71	20231120	110323	57	100.00	KOSDAQ	금융	N	N	N	N	N	785	2	2	0.26	29861150	38107	11.91	784	799	777	1017	549	783	783.61	2.12	-2807	848	815	791	758	734	803	746	570	234	500	530	1	1	113966542	895	-4.18	1.68	12	0.03	-188.00	468.00	1385	20221229	-43.32	662	20231018	18.58	1293	-39.29	20230901	662	18.58	20231018	1385	-43.32	20221229	662	18.58	20231018	0.20	N	019590	500	569 억	2420747	N	N	N	00	N
72	20231120	100322	57	100.00	KOSDAQ	금융	N	N	N	N	N	784	1	2	0.13	25408503	32431	10.13	784	799	777	1017	549	783	783.46	2.12	-4959	848	815	791	758	734	803	746	570	234	500	530	1	1	113966542	893	-4.17	1.68	12	0.03	-188.00	468.00	1385	20221229	-43.39	662	20231018	18.43	1293	-39.37	20230901	662	18.43	20231018	1385	-43.39	20221229	662	18.43	20231018	0.20	N	019590	500	569 억	2420747	N	N	N	00	N
73	20231120	090324	57	100.00	KOSDAQ	금융	N	N	N	N	N	791	8	2	1.02	20735401	26456	8.27	784	799	780	1017	549	783	783.77	2.12	-1473	848	815	791	758	734	803	746	570	234	500	530	1	1	113966542	901	-4.21	1.69	12	0.02	-188.00	468.00	1385	20221229	-42.89	662	20231018	19.49	1293	-38.82	20230901	662	19.49	20231018	1385	-42.89	20221229	662	19.49	20231018	0.20	N	019590	500	569 억	2420747	N	N	N	00	N
74	20231117	160330	57	100.00	KOSDAQ	금융	N	N	N	N	N	783	-18	5	-2.25	250863743	319197	215.86	824	824	767	1041	561	801	786.18	2.18	-59133	824	812	799	787	774	806	781	570	240	500	540	1	1	113966542	892	-4.16	1.67	12	0.28	-188.00	468.00	1385	20221229	-43.47	662	20231018	18.28	1293	-39.44	20230901	662	18.28	20231018	1385	-43.47	20221229	662	18.28	20231018	0.20	N	019590	500	569 억	2479880	N	N	N	00	N
75	20231117	150332	57	100.00	KOSDAQ	금융	N	N	N	N	N	783	-18	5	-2.25	209893553	266851	180.46	824	824	767	1041	561	801	786.56	2.18	-51677	824	812	799	787	774	806	781	570	240	500	540	1	1	113966542	892	-4.16	1.67	12	0.23	-188.00	468.00	1385	20221229	-43.47	662	20231018	18.28	1293	-39.44	20230901	662	18.28	20231018	1385	-43.47	20221229	662	18.28	20231018	0.20	N	019590	500	569 억	2479880	N	N	N	00	N
76	20231117	140331	57	100.00	KOSDAQ	금융	N	N	N	N	N	783	-18	5	-2.25	167103393	211564	143.07	824	824	777	1041	561	801	789.85	2.18	-28266	824	812	799	787	774	806	781	570	240	500	540	1	1	113966542	892	-4.16	1.67	12	0.19	-188.00	468.00	1385	20221229	-43.47	662	20231018	18.28	1293	-39.44	20230901	662	18.28	20231018	1385	-43.47	20221229	662	18.28	20231018	0.20	N	019590	500	569 억	2479880	N	N	N	00	N
77	20231117	130330	57	100.00	KOSDAQ	금융	N	N	N	N	N	784	-17	5	-2.12	141538144	178801	120.91	824	824	784	1041	561	801	791.60	2.18	-20716	824	812	799	787	774	806	781	570	240	500	540	1	1	113966542	893	-4.17	1.68	12	0.16	-188.00	468.00	1385	20221229	-43.39	662	20231018	18.43	1293	-39.37	20230901	662	18.43	20231018	1385	-43.39	20221229	662	18.43	20231018	0.20	N	019590	500	569 억	2479880	N	N	N	00	N
78	20231117	120330	57	100.00	KOSDAQ	금융	N	N	N	N	N	798	-3	5	-0.37	73083285	92068	62.26	824	824	787	1041	561	801	793.80	2.18	-4471	824	812	799	787	774	806	781	570	240	500	540	1	1	113966542	909	-4.24	1.71	12	0.08	-188.00	468.00	1385	20221229	-42.38	662	20231018	20.54	1293	-38.28	20230901	662	20.54	20231018	1385	-42.38	20221229	662	20.54	20231018	0.20	N	019590	500	569 억	2479880	N	N	N	00	N
79	20231117	110331	57	100.00	KOSDAQ	금융	N	N	N	N	N	799	-2	5	-0.25	68973941	86905	58.77	824	824	787	1041	561	801	793.67	2.18	-4397	824	812	799	787	774	806	781	570	240	500	540	1	1	113966542	911	-4.25	1.71	12	0.08	-188.00	468.00	1385	20221229	-42.31	662	20231018	20.69	1293	-38.21	20230901	662	20.69	20231018	1385	-42.31	20221229	662	20.69	20231018	0.20	N	019590	500	569 억	2479880	N	N	N	00	N
80	20231117	100331	57	100.00	KOSDAQ	금융	N	N	N	N	N	800	-1	5	-0.12	31607615	39797	26.91	824	824	787	1041	561	801	794.22	2.18	-4395	824	812	799	787	774	806	781	570	240	500	540	1	1	113966542	912	-4.26	1.71	12	0.03	-188.00	468.00	1385	20221229	-42.24	662	20231018	20.85	1293	-38.13	20230901	662	20.85	20231018	1385	-42.24	20221229	662	20.85	20231018	0.20	N	019590	500	569 억	2479880	N	N	N	00	N
81	20231117	090331	57	100.00	KOSDAQ	금융	N	N	N	N	N	814	13	2	1.62	3618268	4417	2.99	824	824	802	1041	561	801	819.17	2.18	-2414	824	812	799	787	774	806	781	570	240	500	540	1	1	113966542	928	-4.33	1.74	12	0.00	-188.00	468.00	1385	20221229	-41.23	662	20231018	22.96	1293	-37.05	20230901	662	22.96	20231018	1385	-41.23	20221229	662	22.96	20231018	0.20	N	019590	500	569 억	2479880	N	N	N	00	N
82	20231116	160330	57	100.00	KOSDAQ	금융	N	N	N	N	N	801	2	2	0.25	91923574	115777	45.91	811	811	786	1038	560	799	793.97	2.17	4499	819	809	799	789	779	804	784	570	239	500	540	1	1	113966542	913	-4.26	1.71	12	0.10	-188.00	468.00	1385	20221229	-42.17	662	20231018	21.00	1293	-38.05	20230901	662	21.00	20231018	1385	-42.17	20221229	662	21.00	20231018	0.20	N	019590	500	569 억	2474825	N	N	N	00	N
83	20231116	150329	57	100.00	KOSDAQ	금융	N	N	N	N	N	800	1	2	0.13	88481274	111477	44.21	811	811	786	1038	560	799	793.72	2.17	4499	819	809	799	789	779	804	784	570	239	500	540	1	1	113966542	912	-4.26	1.71	12	0.10	-188.00	468.00	1385	20221229	-42.24	662	20231018	20.85	1293	-38.13	20230901	662	20.85	20231018	1385	-42.24	20221229	662	20.85	20231018	0.20	N	019590	500	569 억	2474825	N	N	N	00	N
84	20231116	140325	57	100.00	KOSDAQ	금융	N	N	N	N	N	801	2	2	0.25	77231213	97404	38.62	811	811	786	1038	560	799	792.90	2.17	8476	819	809	799	789	779	804	784	570	239	500	540	1	1	113966542	913	-4.26	1.71	12	0.09	-188.00	468.00	1385	20221229	-42.17	662	20231018	21.00	1293	-38.05	20230901	662	21.00	20231018	1385	-42.17	20221229	662	21.00	20231018	0.20	N	019590	500	569 억	2474825	N	N	N	00	N
85	20231116	130330	57	100.00	KOSDAQ	금융	N	N	N	N	N	799	0	3	0.00	70026828	88389	35.05	811	811	786	1038	560	799	792.26	2.17	8155	819	809	799	789	779	804	784	570	239	500	540	1	1	113966542	911	-4.25	1.71	12	0.08	-188.00	468.00	1385	20221229	-42.31	662	20231018	20.69	1293	-38.21	20230901	662	20.69	20231018	1385	-42.31	20221229	662	20.69	20231018	0.20	N	019590	500	569 억	2474825	N	N	N	00	N
86	20231116	120331	57	100.00	KOSDAQ	금융	N	N	N	N	N	799	0	3	0.00	64871071	81931	32.49	811	811	786	1038	560	799	791.78	2.17	9436	819	809	799	789	779	804	784	570	239	500	540	1	1	113966542	911	-4.25	1.71	12	0.07	-188.00	468.00	1385	20221229	-42.31	662	20231018	20.69	1293	-38.21	20230901	662	20.69	20231018	1385	-42.31	20221229	662	20.69	20231018	0.20	N	019590	500	569 억	2474825	N	N	N	00	N
87	20231116	110327	57	100.00	KOSDAQ	금융	N	N	N	N	N	795	-4	5	-0.50	57698960	72940	28.92	811	811	786	1038	560	799	791.05	2.17	3629	819	809	799	789	779	804	784	570	239	500	540	1	1	113966542	906	-4.23	1.70	12	0.06	-188.00	468.00	1385	20221229	-42.60	662	20231018	20.09	1293	-38.52	20230901	662	20.09	20231018	1385	-42.60	20221229	662	20.09	20231018	0.20	N	019590	500	569 억	2474825	N	N	N	00	N
88	20231116	100327	57	100.00	KOSDAQ	금융	N	N	N	N	N	808	9	2	1.13	3936806	4917	1.95	811	811	799	1038	560	799	800.65	2.17	1287	819	809	799	789	779	804	784	570	239	500	540	1	1	113966542	921	-4.30	1.73	12	0.00	-188.00	468.00	1385	20221229	-41.66	662	20231018	22.05	1293	-37.51	20230901	662	22.05	20231018	1385	-41.66	20221229	662	22.05	20231018	0.20	N	019590	500	569 억	2474825	N	N	N	00	N
89	20231116	090326	57	100.00	KOSDAQ	금융	N	N	N	N	N	799	0	3	0.00	0	0	0.00	0	0	0	1038	560	799	0.00	2.17	0	819	809	799	789	779	804	784	570	239	500	540	1	1	113966542	911	-4.25	1.71	12	0.00	-188.00	468.00	1385	20221229	-42.31	662	20231018	20.69	1293	-38.21	20230901	662	20.69	20231018	1385	-42.31	20221229	662	20.69	20231018	0.20	N	019590	500	569 억	2474825	N	N	N	00	N
90	20231115	160311	57	100.00	KOSDAQ	금융	N	N	N	N	N	799	12	2	1.52	201247979	252181	96.53	807	809	789	1023	551	787	798.03	2.17	1087	817	801	792	776	767	797	772	570	236	500	530	1	1	113966542	911	-4.25	1.71	12	0.22	-188.00	468.00	1385	20221229	-42.31	662	20231018	20.69	1293	-38.21	20230901	662	20.69	20231018	1385	-42.31	20221229	662	20.69	20231018	0.21	N	019590	500	569 억	2475701	N	N	N	00	N
91	20231115	150332	57	100.00	KOSDAQ	금융	N	N	N	N	N	798	11	2	1.40	184020403	230467	88.22	807	809	789	1023	551	787	798.47	2.17	2719	817	801	792	776	767	797	772	570	236	500	530	1	1	113966542	909	-4.24	1.71	12	0.20	-188.00	468.00	1385	20221229	-42.38	662	20231018	20.54	1293	-38.28	20230901	662	20.54	20231018	1385	-42.38	20221229	662	20.54	20231018	0.21	N	019590	500	569 억	2475701	N	N	N	00	N
92	20231115	140334	57	100.00	KOSDAQ	금융	N	N	N	N	N	795	8	2	1.02	172359094	215816	82.61	807	809	789	1023	551	787	798.64	2.17	11422	817	801	792	776	767	797	772	570	236	500	530	1	1	113966542	906	-4.23	1.70	12	0.19	-188.00	468.00	1385	20221229	-42.60	662	20231018	20.09	1293	-38.52	20230901	662	20.09	20231018	1385	-42.60	20221229	662	20.09	20231018	0.21	N	019590	500	569 억	2475701	N	N	N	00	N
93	20231115	130333	57	100.00	KOSDAQ	금융	N	N	N	N	N	800	13	2	1.65	128358498	160340	61.37	807	809	790	1023	551	787	800.54	2.17	5734	817	801	792	776	767	797	772	570	236	500	530	1	1	113966542	912	-4.26	1.71	12	0.14	-188.00	468.00	1385	20221229	-42.24	662	20231018	20.85	1293	-38.13	20230901	662	20.85	20231018	1385	-42.24	20221229	662	20.85	20231018	0.21	N	019590	500	569 억	2475701	N	N	N	00	N
94	20231115	120334	57	100.00	KOSDAQ	금융	N	N	N	N	N	801	14	2	1.78	117862580	147160	56.33	807	809	790	1023	551	787	800.91	2.17	6938	817	801	792	776	767	797	772	570	236	500	530	1	1	113966542	913	-4.26	1.71	12	0.13	-188.00	468.00	1385	20221229	-42.17	662	20231018	21.00	1293	-38.05	20230901	662	21.00	20231018	1385	-42.17	20221229	662	21.00	20231018	0.21	N	019590	500	569 억	2475701	N	N	N	00	N
95	20231115	110336	57	100.00	KOSDAQ	금융	N	N	N	N	N	800	13	2	1.65	98838013	123371	47.22	807	809	790	1023	551	787	801.14	2.17	8747	817	801	792	776	767	797	772	570	236	500	530	1	1	113966542	912	-4.26	1.71	12	0.11	-188.00	468.00	1385	20221229	-42.24	662	20231018	20.85	1293	-38.13	20230901	662	20.85	20231018	1385	-42.24	20221229	662	20.85	20231018	0.21	N	019590	500	569 억	2475701	N	N	N	00	N
96	20231115	100333	57	100.00	KOSDAQ	금융	N	N	N	N	N	804	17	2	2.16	71533131	89140	34.12	807	809	790	1023	551	787	802.48	2.17	14473	817	801	792	776	767	797	772	570	236	500	530	1	1	113966542	916	-4.28	1.72	12	0.08	-188.00	468.00	1385	20221229	-41.95	662	20231018	21.45	1293	-37.82	20230901	662	21.45	20231018	1385	-41.95	20221229	662	21.45	20231018	0.21	N	019590	500	569 억	2475701	N	N	N	00	N
97	20231115	090330	57	100.00	KOSDAQ	금융	N	N	N	N	N	802	15	2	1.91	6316796	7895	3.02	807	807	790	1023	551	787	800.10	2.17	-2767	817	801	792	776	767	797	772	570	236	500	530	1	1	113966542	914	-4.27	1.71	12	0.01	-188.00	468.00	1385	20221229	-42.09	662	20231018	21.15	1293	-37.97	20230901	662	21.15	20231018	1385	-42.09	20221229	662	21.15	20231018	0.21	N	019590	500	569 억	2475701	N	N	N	00	N
98	20231114	160328	57	100.00	KOSDAQ	금융	N	N	N	N	N	787	-13	5	-1.62	204877098	259060	64.81	800	808	783	1040	560	800	790.85	2.20	-15405	839	819	801	781	763	810	772	570	240	500	540	1	1	113966542	897	-4.19	1.68	12	0.23	-188.00	468.00	1385	20221229	-43.18	662	20231018	18.88	1293	-39.13	20230901	662	18.88	20231018	1385	-43.18	20221229	662	18.88	20231018	0.20	N	019590	500	569 억	2507352	N	N	N	00	N
99	20231114	150328	57	100.00	KOSDAQ	금융	N	N	N	N	N	790	-10	5	-1.25	190751301	241180	60.34	800	808	783	1040	560	800	790.91	2.20	-12284	839	819	801	781	763	810	772	570	240	500	540	1	1	113966542	900	-4.20	1.69	12	0.21	-188.00	468.00	1385	20221229	-42.96	662	20231018	19.34	1293	-38.90	20230901	662	19.34	20231018	1385	-42.96	20221229	662	19.34	20231018	0.20	N	019590	500	569 억	2507352	N	N	N	00	N
100	20231114	140329	57	100.00	KOSDAQ	금융	N	N	N	N	N	790	-10	5	-1.25	175430323	221702	55.46	800	808	783	1040	560	800	791.29	2.20	-7762	839	819	801	781	763	810	772	570	240	500	540	1	1	113966542	900	-4.20	1.69	12	0.19	-188.00	468.00	1385	20221229	-42.96	662	20231018	19.34	1293	-38.90	20230901	662	19.34	20231018	1385	-42.96	20221229	662	19.34	20231018	0.20	N	019590	500	569 억	2507352	N	N	N	00	N
101	20231114	130330	57	100.00	KOSDAQ	금융	N	N	N	N	N	793	-7	5	-0.88	150930590	190528	47.67	800	808	786	1040	560	800	792.17	2.20	-11448	839	819	801	781	763	810	772	570	240	500	540	1	1	113966542	904	-4.22	1.69	12	0.17	-188.00	468.00	1385	20221229	-42.74	662	20231018	19.79	1293	-38.67	20230901	662	19.79	20231018	1385	-42.74	20221229	662	19.79	20231018	0.20	N	019590	500	569 억	2507352	N	N	N	00	N
102	20231114	120329	57	100.00	KOSDAQ	금융	N	N	N	N	N	793	-7	5	-0.88	125827166	158817	39.73	800	808	786	1040	560	800	792.28	2.20	-11583	839	819	801	781	763	810	772	570	240	500	540	1	1	113966542	904	-4.22	1.69	12	0.14	-188.00	468.00	1385	20221229	-42.74	662	20231018	19.79	1293	-38.67	20230901	662	19.79	20231018	1385	-42.74	20221229	662	19.79	20231018	0.20	N	019590	500	569 억	2507352	N	N	N	00	N
103	20231114	110332	57	100.00	KOSDAQ	금융	N	N	N	N	N	791	-9	5	-1.12	119653629	150994	37.77	800	808	786	1040	560	800	792.44	2.20	-10953	839	819	801	781	763	810	772	570	240	500	540	1	1	113966542	901	-4.21	1.69	12	0.13	-188.00	468.00	1385	20221229	-42.89	662	20231018	19.49	1293	-38.82	20230901	662	19.49	20231018	1385	-42.89	20221229	662	19.49	20231018	0.20	N	019590	500	569 억	2507352	N	N	N	00	N
104	20231114	100330	57	100.00	KOSDAQ	금융	N	N	N	N	N	803	3	2	0.38	35491467	44404	11.11	800	808	790	1040	560	800	799.29	2.20	-4074	839	819	801	781	763	810	772	570	240	500	540	1	1	113966542	915	-4.27	1.72	12	0.04	-188.00	468.00	1385	20221229	-42.02	662	20231018	21.30	1293	-37.90	20230901	662	21.30	20231018	1385	-42.02	20221229	662	21.30	20231018	0.20	N	019590	500	569 억	2507352	N	N	N	00	N
105	20231114	090327	57	100.00	KOSDAQ	금융	N	N	N	N	N	799	-1	5	-0.12	405102	507	0.13	800	802	799	1040	560	800	799.02	2.20	-6	839	819	801	781	763	810	772	570	240	500	540	1	1	113966542	911	-4.25	1.71	12	0.00	-188.00	468.00	1385	20221229	-42.31	662	20231018	20.69	1293	-38.21	20230901	662	20.69	20231018	1385	-42.31	20221229	662	20.69	20231018	0.20	N	019590	500	569 억	2507352	N	N	N	00	N
106	20231113	160325	57	100.00	KOSDAQ	금융	N	N	N	N	N	800	-5	5	-0.62	317156160	399640	123.37	805	821	783	1046	564	805	793.60	2.22	-18279	879	841	823	785	767	833	777	570	241	500	540	1	1	113966542	912	-4.26	1.71	12	0.35	-188.00	468.00	1385	20221229	-42.24	662	20231018	20.85	1293	-38.13	20230901	662	20.85	20231018	1385	-42.24	20221229	662	20.85	20231018	0.23	N	019590	500	569 억	2525621	N	N	N	00	N
107	20231113	150324	57	100.00	KOSDAQ	금융	N	N	N	N	N	802	-3	5	-0.37	293576067	370132	114.26	805	821	783	1046	564	805	793.17	2.22	-18121	879	841	823	785	767	833	777	570	241	500	540	1	1	113966542	914	-4.27	1.71	12	0.32	-188.00	468.00	1385	20221229	-42.09	662	20231018	21.15	1293	-37.97	20230901	662	21.15	20231018	1385	-42.09	20221229	662	21.15	20231018	0.23	N	019590	500	569 억	2525621	N	N	N	00	N
108	20231113	140323	57	100.00	KOSDAQ	금융	N	N	N	N	N	788	-17	5	-2.11	260953808	328958	101.55	805	821	783	1046	564	805	793.27	2.22	-14696	879	841	823	785	767	833	777	570	241	500	540	1	1	113966542	898	-4.19	1.68	12	0.29	-188.00	468.00	1385	20221229	-43.10	662	20231018	19.03	1293	-39.06	20230901	662	19.03	20231018	1385	-43.10	20221229	662	19.03	20231018	0.23	N	019590	500	569 억	2525621	N	N	N	00	N
109	20231113	130322	57	100.00	KOSDAQ	금융	N	N	N	N	N	793	-12	5	-1.49	237381676	299048	92.32	805	821	783	1046	564	805	793.79	2.22	-8239	879	841	823	785	767	833	777	570	241	500	540	1	1	113966542	904	-4.22	1.69	12	0.26	-188.00	468.00	1385	20221229	-42.74	662	20231018	19.79	1293	-38.67	20230901	662	19.79	20231018	1385	-42.74	20221229	662	19.79	20231018	0.23	N	019590	500	569 억	2525621	N	N	N	00	N
110	20231113	120323	57	100.00	KOSDAQ	금융	N	N	N	N	N	793	-12	5	-1.49	189714935	238663	73.68	805	821	783	1046	564	805	794.91	2.22	-9666	879	841	823	785	767	833	777	570	241	500	540	1	1	113966542	904	-4.22	1.69	12	0.21	-188.00	468.00	1385	20221229	-42.74	662	20231018	19.79	1293	-38.67	20230901	662	19.79	20231018	1385	-42.74	20221229	662	19.79	20231018	0.23	N	019590	500	569 억	2525621	N	N	N	00	N
111	20231113	110321	57	100.00	KOSDAQ	금융	N	N	N	N	N	794	-11	5	-1.37	163172114	205439	63.42	805	821	783	1046	564	805	794.26	2.22	-18170	879	841	823	785	767	833	777	570	241	500	540	1	1	113966542	905	-4.22	1.70	12	0.18	-188.00	468.00	1385	20221229	-42.67	662	20231018	19.94	1293	-38.59	20230901	662	19.94	20231018	1385	-42.67	20221229	662	19.94	20231018	0.23	N	019590	500	569 억	2525621	N	N	N	00	N
112	20231113	100321	57	100.00	KOSDAQ	금융	N	N	N	N	N	787	-18	5	-2.24	84232893	105603	32.60	805	821	787	1046	564	805	797.64	2.22	-2018	879	841	823	785	767	833	777	570	241	500	540	1	1	113966542	897	-4.19	1.68	12	0.09	-188.00	468.00	1385	20221229	-43.18	662	20231018	18.88	1293	-39.13	20230901	662	18.88	20231018	1385	-43.18	20221229	662	18.88	20231018	0.23	N	019590	500	569 억	2525621	N	N	N	00	N
113	20231113	090322	57	100.00	KOSDAQ	금융	N	N	N	N	N	810	5	2	0.62	3253972	4044	1.25	805	810	798	1046	564	805	804.64	2.22	-220	879	841	823	785	767	833	777	570	241	500	540	1	1	113966542	923	-4.31	1.73	12	0.00	-188.00	468.00	1385	20221229	-41.52	662	20231018	22.36	1293	-37.35	20230901	662	22.36	20231018	1385	-41.52	20221229	662	22.36	20231018	0.23	N	019590	500	569 억	2525621	N	N	N	00	N
114	20231110	160324	57	100.00	KOSDAQ	금융	N	N	N	N	N	805	-33	5	-3.94	265949566	322133	45.20	840	861	805	1089	587	838	825.65	2.28	-83124	920	879	839	798	758	899	818	570	251	500	560	1	1	113966542	917	-4.28	1.72	12	0.28	-188.00	468.00	1385	20221229	-41.88	662	20231018	21.60	1293	-37.74	20230901	662	21.60	20231018	1385	-41.88	20221229	662	21.60	20231018	0.23	N	019590	500	569 억	2603077	N	N	N	00	N
115	20231110	150327	57	100.00	KOSDAQ	금융	N	N	N	N	N	812	-26	5	-3.10	226479330	273218	38.34	840	861	806	1089	587	838	828.93	2.28	-76817	920	879	839	798	758	899	818	570	251	500	560	1	1	113966542	925	-4.32	1.74	12	0.24	-188.00	468.00	1385	20221229	-41.37	662	20231018	22.66	1293	-37.20	20230901	662	22.66	20231018	1385	-41.37	20221229	662	22.66	20231018	0.23	N	019590	500	569 억	2603077	N	N	N	00	N
116	20231110	140325	57	100.00	KOSDAQ	금융	N	N	N	N	N	824	-14	5	-1.67	189458230	227559	31.93	840	861	815	1089	587	838	832.57	2.28	-53057	920	879	839	798	758	899	818	570	251	500	560	1	1	113966542	939	-4.38	1.76	12	0.20	-188.00	468.00	1385	20221229	-40.51	662	20231018	24.47	1293	-36.27	20230901	662	24.47	20231018	1385	-40.51	20221229	662	24.47	20231018	0.23	N	019590	500	569 억	2603077	N	N	N	00	N
117	20231110	130327	57	100.00	KOSDAQ	금융	N	N	N	N	N	834	-4	5	-0.48	149214887	178430	25.04	840	861	815	1089	587	838	836.27	2.28	-40144	920	879	839	798	758	899	818	570	251	500	560	1	1	113966542	950	-4.44	1.78	12	0.16	-188.00	468.00	1385	20221229	-39.78	662	20231018	25.98	1293	-35.50	20230901	662	25.98	20231018	1385	-39.78	20221229	662	25.98	20231018	0.23	N	019590	500	569 억	2603077	N	N	N	00	N
118	20231110	120325	57	100.00	KOSDAQ	금융	N	N	N	N	N	829	-9	5	-1.07	132027699	157690	22.13	840	861	815	1089	587	838	837.26	2.28	-33901	920	879	839	798	758	899	818	570	251	500	560	1	1	113966542	945	-4.41	1.77	12	0.14	-188.00	468.00	1385	20221229	-40.14	662	20231018	25.23	1293	-35.89	20230901	662	25.23	20231018	1385	-40.14	20221229	662	25.23	20231018	0.23	N	019590	500	569 억	2603077	N	N	N	00	N
119	20231110	110324	57	100.00	KOSDAQ	금융	N	N	N	N	N	849	11	2	1.31	120622851	144106	20.22	840	861	815	1089	587	838	837.04	2.28	-27440	920	879	839	798	758	899	818	570	251	500	560	1	1	113966542	968	-4.52	1.81	12	0.13	-188.00	468.00	1385	20221229	-38.70	662	20231018	28.25	1293	-34.34	20230901	662	28.25	20231018	1385	-38.70	20221229	662	28.25	20231018	0.23	N	019590	500	569 억	2603077	N	N	N	00	N
120	20231110	100325	57	100.00	KOSDAQ	금융	N	N	N	N	N	826	-12	5	-1.43	64717232	77954	10.94	840	851	815	1089	587	838	830.20	2.28	-20670	920	879	839	798	758	899	818	570	251	500	560	1	1	113966542	941	-4.39	1.76	12	0.07	-188.00	468.00	1385	20221229	-40.36	662	20231018	24.77	1293	-36.12	20230901	662	24.77	20231018	1385	-40.36	20221229	662	24.77	20231018	0.23	N	019590	500	569 억	2603077	N	N	N	00	N
121	20231110	090321	57	100.00	KOSDAQ	금융	N	N	N	N	N	837	-1	5	-0.12	2182231	2596	0.36	840	849	837	1089	587	838	840.61	2.28	-2281	920	879	839	798	758	899	818	570	251	500	560	1	1	113966542	954	-4.45	1.79	12	0.00	-188.00	468.00	1385	20221229	-39.57	662	20231018	26.44	1293	-35.27	20230901	662	26.44	20231018	1385	-39.57	20221229	662	26.44	20231018	0.23	N	019590	500	569 억	2603077	N	N	N	00	N
122	20231109	160317	57	100.00	KOSDAQ	금융	N	N	N	N	N	838	34	2	4.23	601395442	711744	99.17	801	880	799	1045	563	804	844.96	2.24	35448	857	830	800	773	743	844	787	570	241	500	540	1	1	113966542	955	-4.46	1.79	12	0.62	-188.00	468.00	1385	20221229	-39.49	662	20231018	26.59	1293	-35.19	20230901	662	26.59	20231018	1385	-39.49	20221229	662	26.59	20231018	0.26	N	019590	500	569 억	2557369	N	N	N	00	N
123	20231109	150319	57	100.00	KOSDAQ	금융	N	N	N	N	N	859	55	2	6.84	555604493	657695	91.64	801	880	799	1045	563	804	844.78	2.24	25432	857	830	800	773	743	844	787	570	241	500	540	1	1	113966542	979	-4.57	1.84	12	0.58	-188.00	468.00	1385	20221229	-37.98	662	20231018	29.76	1293	-33.57	20230901	662	29.76	20231018	1385	-37.98	20221229	662	29.76	20231018	0.26	N	019590	500	569 억	2557369	N	N	N	00	N
124	20231109	140318	57	100.00	KOSDAQ	금융	N	N	N	N	N	866	62	2	7.71	461338613	547406	76.27	801	880	799	1045	563	804	842.77	2.24	-6614	857	830	800	773	743	844	787	570	241	500	540	1	1	113966542	987	-4.61	1.85	12	0.48	-188.00	468.00	1385	20221229	-37.47	662	20231018	30.82	1293	-33.02	20230901	662	30.82	20231018	1385	-37.47	20221229	662	30.82	20231018	0.26	N	019590	500	569 억	2557369	N	N	N	00	N
125	20231109	130319	57	100.00	KOSDAQ	금융	N	N	N	N	N	867	63	2	7.84	294316748	355453	49.53	801	873	799	1045	563	804	828.00	2.24	7104	857	830	800	773	743	844	787	570	241	500	540	1	1	113966542	988	-4.61	1.85	12	0.31	-188.00	468.00	1385	20221229	-37.40	662	20231018	30.97	1293	-32.95	20230901	662	30.97	20231018	1385	-37.40	20221229	662	30.97	20231018	0.26	N	019590	500	569 억	2557369	N	N	N	00	N
126	20231109	120320	57	100.00	KOSDAQ	금융	N	N	N	N	N	829	25	2	3.11	162552569	200383	27.92	801	835	799	1045	563	804	811.21	2.24	608	857	830	800	773	743	844	787	570	241	500	540	1	1	113966542	945	-4.41	1.77	12	0.18	-188.00	468.00	1385	20221229	-40.14	662	20231018	25.23	1293	-35.89	20230901	662	25.23	20231018	1385	-40.14	20221229	662	25.23	20231018	0.26	N	019590	500	569 억	2557369	N	N	N	00	N
127	20231109	110320	57	100.00	KOSDAQ	금융	N	N	N	N	N	817	13	2	1.62	127377198	157605	21.96	801	835	799	1045	563	804	808.21	2.24	-10324	857	830	800	773	743	844	787	570	241	500	540	1	1	113966542	931	-4.35	1.75	12	0.14	-188.00	468.00	1385	20221229	-41.01	662	20231018	23.41	1293	-36.81	20230901	662	23.41	20231018	1385	-41.01	20221229	662	23.41	20231018	0.26	N	019590	500	569 억	2557369	N	N	N	00	N
128	20231109	100316	57	100.00	KOSDAQ	금융	N	N	N	N	N	813	9	2	1.12	81921100	101376	14.13	801	835	799	1045	563	804	808.09	2.24	-9337	857	830	800	773	743	844	787	570	241	500	540	1	1	113966542	927	-4.32	1.74	12	0.09	-188.00	468.00	1385	20221229	-41.30	662	20231018	22.81	1293	-37.12	20230901	662	22.81	20231018	1385	-41.30	20221229	662	22.81	20231018	0.26	N	019590	500	569 억	2557369	N	N	N	00	N
129	20231109	090317	57	100.00	KOSDAQ	금융	N	N	N	N	N	802	-2	5	-0.25	8844947	11036	1.54	801	808	801	1045	563	804	801.46	2.24	1920	857	830	800	773	743	844	787	570	241	500	540	1	1	113966542	914	-4.27	1.71	12	0.01	-188.00	468.00	1385	20221229	-42.09	662	20231018	21.15	1293	-37.97	20230901	662	21.15	20231018	1385	-42.09	20221229	662	21.15	20231018	0.26	N	019590	500	569 억	2557369	N	N	N	00	N
130	20231108	160317	57	100.00	KOSDAQ	금융	N	N	N	N	N	804	-6	5	-0.74	570823564	717073	52.18	802	827	770	1053	567	810	796.04	2.21	12199	940	874	832	766	724	854	746	570	243	500	550	1	1	113966542	916	-4.28	1.72	12	0.63	-188.00	468.00	1385	20221229	-41.95	662	20231018	21.45	1293	-37.82	20230901	662	21.45	20231018	1385	-41.95	20221229	662	21.45	20231018	0.24	N	019590	500	569 억	2523557	N	N	N	00	N
131	20231108	150318	57	100.00	KOSDAQ	금융	N	N	N	N	N	808	-2	5	-0.25	536950959	674994	49.12	802	827	770	1053	567	810	795.49	2.21	8173	940	874	832	766	724	854	746	570	243	500	550	1	1	113966542	921	-4.30	1.73	12	0.59	-188.00	468.00	1385	20221229	-41.66	662	20231018	22.05	1293	-37.51	20230901	662	22.05	20231018	1385	-41.66	20221229	662	22.05	20231018	0.24	N	019590	500	569 억	2523557	N	N	N	00	N
132	20231108	140317	57	100.00	KOSDAQ	금융	N	N	N	N	N	819	9	2	1.11	461826303	582215	42.36	802	827	770	1053	567	810	793.22	2.21	6054	940	874	832	766	724	854	746	570	243	500	550	1	1	113966542	933	-4.36	1.75	12	0.51	-188.00	468.00	1385	20221229	-40.87	662	20231018	23.72	1293	-36.66	20230901	662	23.72	20231018	1385	-40.87	20221229	662	23.72	20231018	0.24	N	019590	500	569 억	2523557	N	N	N	00	N
133	20231108	130317	57	100.00	KOSDAQ	금융	N	N	N	N	N	813	3	2	0.37	434541130	548870	39.94	802	818	770	1053	567	810	791.70	2.21	1173	940	874	832	766	724	854	746	570	243	500	550	1	1	113966542	927	-4.32	1.74	12	0.48	-188.00	468.00	1385	20221229	-41.30	662	20231018	22.81	1293	-37.12	20230901	662	22.81	20231018	1385	-41.30	20221229	662	22.81	20231018	0.24	N	019590	500	569 억	2523557	N	N	N	00	N
134	20231108	120319	57	100.00	KOSDAQ	금융	N	N	N	N	N	809	-1	5	-0.12	402162728	508978	37.04	802	818	770	1053	567	810	790.13	2.21	-15400	940	874	832	766	724	854	746	570	243	500	550	1	1	113966542	922	-4.30	1.73	12	0.45	-188.00	468.00	1385	20221229	-41.59	662	20231018	22.21	1293	-37.43	20230901	662	22.21	20231018	1385	-41.59	20221229	662	22.21	20231018	0.24	N	019590	500	569 억	2523557	N	N	N	00	N
135	20231108	110316	57	100.00	KOSDAQ	금융	N	N	N	N	N	798	-12	5	-1.48	367522593	465940	33.90	802	818	770	1053	567	810	788.77	2.21	-17279	940	874	832	766	724	854	746	570	243	500	550	1	1	113966542	909	-4.24	1.71	12	0.41	-188.00	468.00	1385	20221229	-42.38	662	20231018	20.54	1293	-38.28	20230901	662	20.54	20231018	1385	-42.38	20221229	662	20.54	20231018	0.24	N	019590	500	569 억	2523557	N	N	N	00	N
136	20231108	100317	57	100.00	KOSDAQ	금융	N	N	N	N	N	787	-23	5	-2.84	261666693	333287	24.25	802	818	770	1053	567	810	785.10	2.21	-15778	940	874	832	766	724	854	746	570	243	500	550	1	1	113966542	897	-4.19	1.68	12	0.29	-188.00	468.00	1385	20221229	-43.18	662	20231018	18.88	1293	-39.13	20230901	662	18.88	20231018	1385	-43.18	20221229	662	18.88	20231018	0.24	N	019590	500	569 억	2523557	N	N	N	00	N
137	20231108	090316	57	100.00	KOSDAQ	금융	N	N	N	N	N	810	0	3	0.00	13371284	16552	1.20	802	811	802	1053	567	810	807.82	2.21	1428	940	874	832	766	724	854	746	570	243	500	550	1	1	113966542	923	-4.31	1.73	12	0.01	-188.00	468.00	1385	20221229	-41.52	662	20231018	22.36	1293	-37.35	20230901	662	22.36	20231018	1385	-41.52	20221229	662	22.36	20231018	0.24	N	019590	500	569 억	2523557	N	N	N	00	N
138	20231107	160316	57	100.00	KOSDAQ	금융	N	N	N	N	N	810	-92	5	-10.20	1120409490	1354937	39.26	885	898	790	1172	632	902	826.93	2.26	-27185	1326	1113	982	769	638	1048	704	570	270	500	610	1	1	113966542	923	-4.31	1.73	12	1.19	-188.00	468.00	1385	20221229	-41.52	662	20231018	22.36	1293	-37.35	20230901	662	22.36	20231018	1385	-41.52	20221229	662	22.36	20231018	0.28	N	019590	500	569 억	2571290	N	N	N	00	N
139	20231107	150317	57	100.00	KOSDAQ	금융	N	N	N	N	N	810	-92	5	-10.20	1088140825	1315139	38.10	885	898	790	1172	632	902	827.39	2.26	-26034	1326	1113	982	769	638	1048	704	570	270	500	610	1	1	113966542	923	-4.31	1.73	12	1.15	-188.00	468.00	1385	20221229	-41.52	662	20231018	22.36	1293	-37.35	20230901	662	22.36	20231018	1385	-41.52	20221229	662	22.36	20231018	0.28	N	019590	500	569 억	2571290	N	N	N	00	N
140	20231107	140319	57	100.00	KOSDAQ	금융	N	N	N	N	N	815	-87	5	-9.65	1003640466	1210585	35.07	885	898	790	1172	632	902	829.05	2.26	-10462	1326	1113	982	769	638	1048	704	570	270	500	610	1	1	113966542	929	-4.34	1.74	12	1.06	-188.00	468.00	1385	20221229	-41.16	662	20231018	23.11	1293	-36.97	20230901	662	23.11	20231018	1385	-41.16	20221229	662	23.11	20231018	0.28	N	019590	500	569 억	2571290	N	N	N	00	N
141	20231107	130317	57	100.00	KOSDAQ	금융	N	N	N	N	N	809	-93	5	-10.31	861485456	1035850	30.01	885	898	790	1172	632	902	831.67	2.26	-19199	1326	1113	982	769	638	1048	704	570	270	500	610	1	1	113966542	922	-4.30	1.73	12	0.91	-188.00	468.00	1385	20221229	-41.59	662	20231018	22.21	1293	-37.43	20230901	662	22.21	20231018	1385	-41.59	20221229	662	22.21	20231018	0.28	N	019590	500	569 억	2571290	N	N	N	00	N
142	20231107	120315	57	100.00	KOSDAQ	금융	N	N	N	N	N	808	-94	5	-10.42	822375842	987674	28.62	885	898	790	1172	632	902	832.64	2.26	-27142	1326	1113	982	769	638	1048	704	570	270	500	610	1	1	113966542	921	-4.30	1.73	12	0.87	-188.00	468.00	1385	20221229	-41.66	662	20231018	22.05	1293	-37.51	20230901	662	22.05	20231018	1385	-41.66	20221229	662	22.05	20231018	0.28	N	019590	500	569 억	2571290	N	N	N	00	N
143	20231107	110316	57	100.00	KOSDAQ	금융	N	N	N	N	N	798	-104	5	-11.53	717013992	856046	24.80	885	898	797	1172	632	902	837.59	2.26	-23344	1326	1113	982	769	638	1048	704	570	270	500	610	1	1	113966542	909	-4.24	1.71	12	0.75	-188.00	468.00	1385	20221229	-42.38	662	20231018	20.54	1293	-38.28	20230901	662	20.54	20231018	1385	-42.38	20221229	662	20.54	20231018	0.28	N	019590	500	569 억	2571290	N	N	N	00	N
144	20231107	100319	57	100.00	KOSDAQ	금융	N	N	N	N	N	829	-73	5	-8.09	499820082	589122	17.07	885	898	801	1172	632	902	848.41	2.26	-38437	1326	1113	982	769	638	1048	704	570	270	500	610	1	1	113966542	945	-4.41	1.77	12	0.52	-188.00	468.00	1385	20221229	-40.14	662	20231018	25.23	1293	-35.89	20230901	662	25.23	20231018	1385	-40.14	20221229	662	25.23	20231018	0.28	N	019590	500	569 억	2571290	N	N	N	00	N
145	20231107	090312	57	100.00	KOSDAQ	금융	N	N	N	N	N	863	-39	5	-4.32	88156738	101330	2.94	885	898	850	1172	632	902	869.99	2.26	-10015	1326	1113	982	769	638	1048	704	570	270	500	610	1	1	113966542	984	-4.59	1.84	12	0.09	-188.00	468.00	1385	20221229	-37.69	662	20231018	30.36	1293	-33.26	20230901	662	30.36	20231018	1385	-37.69	20221229	662	30.36	20231018	0.28	N	019590	500	569 억	2571290	N	N	N	00	N
146	20231106	160310	57	100.00	KOSDAQ	금융	N	N	N	N	N	902	-170	5	-15.86	3252286052	3437011	251.79	1113	1195	851	1393	751	1072	946.27	2.78	-590402	1133	1102	1042	1011	951	1118	1027	570	321	500	720	1	1	113966542	1028	-4.80	1.93	12	3.02	-188.00	468.00	1385	20221229	-34.87	662	20231018	36.25	1293	-30.24	20230901	662	36.25	20231018	1385	-34.87	20221229	662	36.25	20231018	0.30	N	019590	500	569 억	3172125	N	N	N	00	N
147	20231106	150312	57	100.00	KOSDAQ	금융	N	N	N	N	N	892	-180	5	-16.79	3148709897	3321366	243.31	1113	1195	851	1393	751	1072	948.02	2.78	-578242	1133	1102	1042	1011	951	1118	1027	570	321	500	720	1	1	113966542	1017	-4.74	1.91	12	2.91	-188.00	468.00	1385	20221229	-35.60	662	20231018	34.74	1293	-31.01	20230901	662	34.74	20231018	1385	-35.60	20221229	662	34.74	20231018	0.30	N	019590	500	569 억	3172125	N	N	N	00	N
148	20231106	140310	57	100.00	KOSDAQ	금융	N	N	N	N	N	888	-184	5	-17.16	3046856094	3206701	234.91	1113	1195	851	1393	751	1072	950.15	2.78	-545397	1133	1102	1042	1011	951	1118	1027	570	321	500	720	1	1	113966542	1012	-4.72	1.90	12	2.81	-188.00	468.00	1385	20221229	-35.88	662	20231018	34.14	1293	-31.32	20230901	662	34.14	20231018	1385	-35.88	20221229	662	34.14	20231018	0.30	N	019590	500	569 억	3172125	N	N	N	00	N
149	20231106	130313	57	100.00	KOSDAQ	금융	N	N	N	N	N	905	-167	5	-15.58	2805255854	2935199	215.02	1113	1195	851	1393	751	1072	955.73	2.78	-461479	1133	1102	1042	1011	951	1118	1027	570	321	500	720	1	1	113966542	1031	-4.81	1.93	12	2.58	-188.00	468.00	1385	20221229	-34.66	662	20231018	36.71	1293	-30.01	20230901	662	36.71	20231018	1385	-34.66	20221229	662	36.71	20231018	0.30	N	019590	500	569 억	3172125	N	N	N	00	N
150	20231106	120312	57	100.00	KOSDAQ	금융	N	N	N	N	N	907	-165	5	-15.39	2628618766	2739243	200.67	1113	1195	851	1393	751	1072	959.62	2.78	-383412	1133	1102	1042	1011	951	1118	1027	570	321	500	720	1	1	113966542	1034	-4.82	1.94	12	2.40	-188.00	468.00	1385	20221229	-34.51	662	20231018	37.01	1293	-29.85	20230901	662	37.01	20231018	1385	-34.51	20221229	662	37.01	20231018	0.30	N	019590	500	569 억	3172125	N	N	N	00	N
151	20231106	110312	57	100.00	KOSDAQ	금융	N	N	N	N	N	905	-167	5	-15.58	2487818491	2583934	189.29	1113	1195	851	1393	751	1072	962.80	2.78	-337798	1133	1102	1042	1011	951	1118	1027	570	321	500	720	1	1	113966542	1031	-4.81	1.93	12	2.27	-188.00	468.00	1385	20221229	-34.66	662	20231018	36.71	1293	-30.01	20230901	662	36.71	20231018	1385	-34.66	20221229	662	36.71	20231018	0.30	N	019590	500	569 억	3172125	N	N	N	00	N
152	20231106	100257	57	100.00	KOSDAQ	금융	N	N	N	N	N	902	-170	5	-15.86	2135034100	2195342	160.82	1113	1195	851	1393	751	1072	972.53	2.78	-218517	1133	1102	1042	1011	951	1118	1027	570	321	500	720	1	1	113966542	1028	-4.80	1.93	12	1.93	-188.00	468.00	1385	20221229	-34.87	662	20231018	36.25	1293	-30.24	20230901	662	36.25	20231018	1385	-34.87	20221229	662	36.25	20231018	0.30	N	019590	500	569 억	3172125	N	N	N	00	N
153	20231106	090313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1140	68	2	6.34	412473436	361289	26.47	1113	1195	1113	1393	751	1072	1141.67	2.78	-125524	1133	1102	1042	1011	951	1118	1027	570	321	500	720	1	1	113966542	1299	-6.06	2.44	12	0.32	-188.00	468.00	1385	20221229	-17.69	662	20231018	72.21	1293	-11.83	20230901	662	72.21	20231018	1385	-17.69	20221229	662	72.21	20231018	0.30	N	019590	500	569 억	3172125	N	N	N	00	N
154	20231103	160307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1072	92	2	9.39	1390378760	1351140	163.04	1000	1073	982	1274	686	980	1029.00	2.66	129638	1022	1001	967	946	912	1011	956	570	294	500	660	1	1	113966542	1222	-5.70	2.29	12	1.19	-188.00	468.00	1385	20221229	-22.60	662	20231018	61.93	1293	-17.09	20230901	662	61.93	20231018	1385	-22.60	20221229	662	61.93	20231018	0.33	N	019590	500	569 억	3036181	N	N	N	00	N
155	20231103	150309	57	100.00	KOSDAQ	금융	N	N	N	N	N	1070	90	2	9.18	1324044147	1289202	155.56	1000	1073	982	1274	686	980	1027.03	2.66	118981	1022	1001	967	946	912	1011	956	570	294	500	660	1	1	113966542	1219	-5.69	2.29	12	1.13	-188.00	468.00	1385	20221229	-22.74	662	20231018	61.63	1293	-17.25	20230901	662	61.63	20231018	1385	-22.74	20221229	662	61.63	20231018	0.33	N	019590	500	569 억	3036181	N	N	N	00	N
156	20231103	140309	57	100.00	KOSDAQ	금융	N	N	N	N	N	1050	70	2	7.14	995468434	981378	118.42	1000	1050	982	1274	686	980	1014.36	2.66	133945	1022	1001	967	946	912	1011	956	570	294	500	660	1	1	113966542	1197	-5.59	2.24	12	0.86	-188.00	468.00	1385	20221229	-24.19	662	20231018	58.61	1293	-18.79	20230901	662	58.61	20231018	1385	-24.19	20221229	662	58.61	20231018	0.33	N	019590	500	569 억	3036181	N	N	N	00	N
157	20231103	130308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1022	42	2	4.29	738955495	732792	88.42	1000	1028	982	1274	686	980	1008.41	2.66	61282	1022	1001	967	946	912	1011	956	570	294	500	660	1	1	113966542	1165	-5.44	2.18	12	0.64	-188.00	468.00	1385	20221229	-26.21	662	20231018	54.38	1293	-20.96	20230901	662	54.38	20231018	1385	-26.21	20221229	662	54.38	20231018	0.33	N	019590	500	569 억	3036181	N	N	N	00	N
158	20231103	120307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1012	32	2	3.27	641784923	637584	76.94	1000	1028	982	1274	686	980	1006.59	2.66	86688	1022	1001	967	946	912	1011	956	570	294	500	660	1	1	113966542	1153	-5.38	2.16	12	0.56	-188.00	468.00	1385	20221229	-26.93	662	20231018	52.87	1293	-21.73	20230901	662	52.87	20231018	1385	-26.93	20221229	662	52.87	20231018	0.33	N	019590	500	569 억	3036181	N	N	N	00	N
159	20231103	110311	57	100.00	KOSDAQ	금융	N	N	N	N	N	1023	43	2	4.39	596843549	593371	71.60	1000	1028	982	1274	686	980	1005.85	2.66	99836	1022	1001	967	946	912	1011	956	570	294	500	660	1	1	113966542	1166	-5.44	2.19	12	0.52	-188.00	468.00	1385	20221229	-26.14	662	20231018	54.53	1293	-20.88	20230901	662	54.53	20231018	1385	-26.14	20221229	662	54.53	20231018	0.33	N	019590	500	569 억	3036181	N	N	N	00	N
160	20231103	100306	57	100.00	KOSDAQ	금융	N	N	N	N	N	999	19	2	1.94	333246715	333739	40.27	1000	1010	982	1274	686	980	998.52	2.66	23213	1022	1001	967	946	912	1011	956	570	294	500	660	1	1	113966542	1139	-5.31	2.13	12	0.29	-188.00	468.00	1385	20221229	-27.87	662	20231018	50.91	1293	-22.74	20230901	662	50.91	20231018	1385	-27.87	20221229	662	50.91	20231018	0.33	N	019590	500	569 억	3036181	N	N	N	00	N
161	20231103	090306	57	100.00	KOSDAQ	금융	N	N	N	N	N	989	9	2	0.92	9839528	9915	1.20	1000	1000	982	1274	686	980	992.39	2.66	-297	1022	1001	967	946	912	1011	956	570	294	500	660	1	1	113966542	1127	-5.26	2.11	12	0.01	-188.00	468.00	1385	20221229	-28.59	662	20231018	49.40	1293	-23.51	20230901	662	49.40	20231018	1385	-28.59	20221229	662	49.40	20231018	0.33	N	019590	500	569 억	3036181	N	N	N	00	N
162	20231102	160305	54	100.00	KOSDAQ	금융	N	N	N	N	N	980	36	2	3.81	790725880	824694	39.52	953	988	933	1227	661	944	958.81	2.53	158289	976	960	928	912	880	968	920	570	283	500	640	1	1	113966542	1117	-5.21	2.09	12	0.72	-188.00	468.00	1385	20221229	-29.24	662	20231018	48.04	1293	-24.21	20230901	662	48.04	20231018	1385	-29.24	20221229	662	48.04	20231018	0.31	N	019590	500	569 억	2877892	N	N	N	01	N
163	20231102	150309	54	100.00	KOSDAQ	금융	N	N	N	N	N	972	28	2	2.97	776830187	810508	38.84	953	988	933	1227	661	944	958.45	2.53	159163	976	960	928	912	880	968	920	570	283	500	640	1	1	113966542	1108	-5.17	2.08	12	0.71	-188.00	468.00	1385	20221229	-29.82	662	20231018	46.83	1293	-24.83	20230901	662	46.83	20231018	1385	-29.82	20221229	662	46.83	20231018	0.31	N	019590	500	569 억	2877892	N	N	N	01	N
164	20231102	140305	54	100.00	KOSDAQ	금융	N	N	N	N	N	975	31	2	3.28	588770544	618599	29.64	953	975	933	1227	661	944	951.78	2.53	175318	976	960	928	912	880	968	920	570	283	500	640	1	1	113966542	1111	-5.19	2.08	12	0.54	-188.00	468.00	1385	20221229	-29.60	662	20231018	47.28	1293	-24.59	20230901	662	47.28	20231018	1385	-29.60	20221229	662	47.28	20231018	0.31	N	019590	500	569 억	2877892	N	N	N	01	N
165	20231102	130306	54	100.00	KOSDAQ	금융	N	N	N	N	N	954	10	2	1.06	463415751	489015	23.43	953	961	933	1227	661	944	947.65	2.53	143180	976	960	928	912	880	968	920	570	283	500	640	1	1	113966542	1087	-5.07	2.04	12	0.43	-188.00	468.00	1385	20221229	-31.12	662	20231018	44.11	1293	-26.22	20230901	662	44.11	20231018	1385	-31.12	20221229	662	44.11	20231018	0.31	N	019590	500	569 억	2877892	N	N	N	01	N
166	20231102	120304	54	100.00	KOSDAQ	금융	N	N	N	N	N	956	12	2	1.27	397735324	420141	20.13	953	961	933	1227	661	944	946.67	2.53	117505	976	960	928	912	880	968	920	570	283	500	640	1	1	113966542	1090	-5.09	2.04	12	0.37	-188.00	468.00	1385	20221229	-30.97	662	20231018	44.41	1293	-26.06	20230901	662	44.41	20231018	1385	-30.97	20221229	662	44.41	20231018	0.31	N	019590	500	569 억	2877892	N	N	N	01	N
167	20231102	110305	54	100.00	KOSDAQ	금융	N	N	N	N	N	960	16	2	1.69	369389980	390547	18.71	953	961	933	1227	661	944	945.83	2.53	113078	976	960	928	912	880	968	920	570	283	500	640	1	1	113966542	1094	-5.11	2.05	12	0.34	-188.00	468.00	1385	20221229	-30.69	662	20231018	45.02	1293	-25.75	20230901	662	45.02	20231018	1385	-30.69	20221229	662	45.02	20231018	0.31	N	019590	500	569 억	2877892	N	N	N	01	N
168	20231102	100305	54	100.00	KOSDAQ	금융	N	N	N	N	N	944	0	3	0.00	136752250	144657	6.93	953	960	933	1227	661	944	945.36	2.53	32777	976	960	928	912	880	968	920	570	283	500	640	1	1	113966542	1076	-5.02	2.02	12	0.13	-188.00	468.00	1385	20221229	-31.84	662	20231018	42.60	1293	-26.99	20230901	662	42.60	20231018	1385	-31.84	20221229	662	42.60	20231018	0.31	N	019590	500	569 억	2877892	N	N	N	01	N
169	20231102	090308	54	100.00	KOSDAQ	금융	N	N	N	N	N	936	-8	5	-0.85	11678455	12304	0.59	953	953	933	1227	661	944	949.16	2.53	-4607	976	960	928	912	880	968	920	570	283	500	640	1	1	113966542	1067	-4.98	2.00	12	0.01	-188.00	468.00	1385	20221229	-32.42	662	20231018	41.39	1293	-27.61	20230901	662	41.39	20231018	1385	-32.42	20221229	662	41.39	20231018	0.31	N	019590	500	569 억	2877892	N	N	N	01	N
170	20231101	160305	57	100.00	KOSDAQ	금융	N	N	N	N	N	944	37	2	4.08	354975174	386682	51.17	939	944	896	1179	635	907	917.97	2.58	-60615	966	936	918	888	870	927	879	570	272	500	610	1	1	113966542	1076	-5.02	2.02	12	0.34	-188.00	468.00	1385	20221229	-31.84	662	20231018	42.60	1293	-26.99	20230901	662	42.60	20231018	1385	-31.84	20221229	662	42.60	20231018	0.38	N	019590	500	569 억	2938507	N	N	N	00	N
171	20231101	150304	57	100.00	KOSDAQ	금융	N	N	N	N	N	934	27	2	2.98	315052646	344194	45.55	939	939	896	1179	635	907	915.33	2.58	-65169	966	936	918	888	870	927	879	570	272	500	610	1	1	113966542	1064	-4.97	2.00	12	0.30	-188.00	468.00	1385	20221229	-32.56	662	20231018	41.09	1293	-27.76	20230901	662	41.09	20231018	1385	-32.56	20221229	662	41.09	20231018	0.38	N	019590	500	569 억	2938507	N	N	N	00	N
172	20231101	140302	57	100.00	KOSDAQ	금융	N	N	N	N	N	929	22	2	2.43	270534722	296158	39.19	939	939	896	1179	635	907	913.48	2.58	-52164	966	936	918	888	870	927	879	570	272	500	610	1	1	113966542	1059	-4.94	1.99	12	0.26	-188.00	468.00	1385	20221229	-32.92	662	20231018	40.33	1293	-28.15	20230901	662	40.33	20231018	1385	-32.92	20221229	662	40.33	20231018	0.38	N	019590	500	569 억	2938507	N	N	N	00	N
173	20231101	130305	57	100.00	KOSDAQ	금융	N	N	N	N	N	930	23	2	2.54	244144656	267668	35.42	939	939	896	1179	635	907	912.12	2.58	-57639	966	936	918	888	870	927	879	570	272	500	610	1	1	113966542	1060	-4.95	1.99	12	0.23	-188.00	468.00	1385	20221229	-32.85	662	20231018	40.48	1293	-28.07	20230901	662	40.48	20231018	1385	-32.85	20221229	662	40.48	20231018	0.38	N	019590	500	569 억	2938507	N	N	N	00	N
174	20231101	120309	57	100.00	KOSDAQ	금융	N	N	N	N	N	919	12	2	1.32	217500240	238975	31.62	939	939	896	1179	635	907	910.14	2.58	-60464	966	936	918	888	870	927	879	570	272	500	610	1	1	113966542	1047	-4.89	1.96	12	0.21	-188.00	468.00	1385	20221229	-33.65	662	20231018	38.82	1293	-28.92	20230901	662	38.82	20231018	1385	-33.65	20221229	662	38.82	20231018	0.38	N	019590	500	569 억	2938507	N	N	N	00	N
175	20231101	110310	57	100.00	KOSDAQ	금융	N	N	N	N	N	902	-5	5	-0.55	147519393	162556	21.51	939	939	896	1179	635	907	907.50	2.58	-65980	966	936	918	888	870	927	879	570	272	500	610	1	1	113966542	1028	-4.80	1.93	12	0.14	-188.00	468.00	1385	20221229	-34.87	662	20231018	36.25	1293	-30.24	20230901	662	36.25	20231018	1385	-34.87	20221229	662	36.25	20231018	0.38	N	019590	500	569 억	2938507	N	N	N	00	N
176	20231101	100308	57	100.00	KOSDAQ	금융	N	N	N	N	N	910	3	2	0.33	51488861	56250	7.44	939	939	907	1179	635	907	915.36	2.58	-15380	966	936	918	888	870	927	879	570	272	500	610	1	1	113966542	1037	-4.84	1.94	12	0.05	-188.00	468.00	1385	20221229	-34.30	662	20231018	37.46	1293	-29.62	20230901	662	37.46	20231018	1385	-34.30	20221229	662	37.46	20231018	0.38	N	019590	500	569 억	2938507	N	N	N	00	N
177	20231101	090309	57	100.00	KOSDAQ	금융	N	N	N	N	N	913	6	2	0.66	10768591	11665	1.54	939	939	910	1179	635	907	923.15	2.58	-8731	966	936	918	888	870	927	879	570	272	500	610	1	1	113966542	1041	-4.86	1.95	12	0.01	-188.00	468.00	1385	20221229	-34.08	662	20231018	37.92	1293	-29.39	20230901	662	37.92	20231018	1385	-34.08	20221229	662	37.92	20231018	0.38	N	019590	500	569 억	2938507	N	N	N	00	N

70 KiB Raw Blame History

70 KiB

Raw Blame History