KissMeData/016600/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160330	57	100.00	KOSDAQ		금융	N	N	N	N		N	367	9	2	2.51	147263421	406961	74.24	359	367	354	465	251	358	361.86	1.97	0	66158	370	364	357	351	344	360	347	891	107	500	250	1	1	178247112	654	-9.66	0.51	12	0.23	-38.00	724.00	468	20230131	-21.58	325	20231024	12.92	468	-21.58	20230131	325	12.92	20231024	468	-21.58	20230131	325	12.92	20231024	0.82	N	016600	500	891 억		3511813	N	N	0	N	00	N
3	20231130	150330	57	100.00	KOSDAQ		금융	N	N	N	N		N	363	5	2	1.40	142496839	393938	71.86	359	367	354	465	251	358	361.72	1.97	0	66680	370	364	357	351	344	360	347	891	107	500	250	1	1	178247112	647	-9.55	0.50	12	0.22	-38.00	724.00	468	20230131	-22.44	325	20231024	11.69	468	-22.44	20230131	325	11.69	20231024	468	-22.44	20230131	325	11.69	20231024	0.82	N	016600	500	891 억		3511813	N	N	0	N	00	N
4	20231130	140328	57	100.00	KOSDAQ		금융	N	N	N	N		N	363	5	2	1.40	116154510	321429	58.63	359	367	354	465	251	358	361.37	1.97	0	68563	370	364	357	351	344	360	347	891	107	500	250	1	1	178247112	647	-9.55	0.50	12	0.18	-38.00	724.00	468	20230131	-22.44	325	20231024	11.69	468	-22.44	20230131	325	11.69	20231024	468	-22.44	20230131	325	11.69	20231024	0.82	N	016600	500	891 억		3511813	N	N	0	N	00	N
5	20231130	130328	57	100.00	KOSDAQ		금융	N	N	N	N		N	365	7	2	1.96	102425040	283768	51.76	359	366	354	465	251	358	360.95	1.97	0	59505	370	364	357	351	344	360	347	891	107	500	250	1	1	178247112	651	-9.61	0.50	12	0.16	-38.00	724.00	468	20230131	-22.01	325	20231024	12.31	468	-22.01	20230131	325	12.31	20231024	468	-22.01	20230131	325	12.31	20231024	0.82	N	016600	500	891 억		3511813	N	N	0	N	00	N
6	20231130	120334	57	100.00	KOSDAQ		금융	N	N	N	N		N	364	6	2	1.68	88068149	244381	44.58	359	364	354	465	251	358	360.37	1.97	0	57950	370	364	357	351	344	360	347	891	107	500	250	1	1	178247112	649	-9.58	0.50	12	0.14	-38.00	724.00	468	20230131	-22.22	325	20231024	12.00	468	-22.22	20230131	325	12.00	20231024	468	-22.22	20230131	325	12.00	20231024	0.82	N	016600	500	891 억		3511813	N	N	0	N	00	N
7	20231130	110330	57	100.00	KOSDAQ		금융	N	N	N	N		N	364	6	2	1.68	69511581	193291	35.26	359	364	354	465	251	358	359.62	1.97	0	52777	370	364	357	351	344	360	347	891	107	500	250	1	1	178247112	649	-9.58	0.50	12	0.11	-38.00	724.00	468	20230131	-22.22	325	20231024	12.00	468	-22.22	20230131	325	12.00	20231024	468	-22.22	20230131	325	12.00	20231024	0.82	N	016600	500	891 억		3511813	N	N	0	N	00	N
8	20231130	100327	57	100.00	KOSDAQ		금융	N	N	N	N		N	361	3	2	0.84	55241146	153965	28.09	359	363	354	465	251	358	358.79	1.97	0	50010	370	364	357	351	344	360	347	891	107	500	250	1	1	178247112	643	-9.50	0.50	12	0.09	-38.00	724.00	468	20230131	-22.86	325	20231024	11.08	468	-22.86	20230131	325	11.08	20231024	468	-22.86	20230131	325	11.08	20231024	0.82	N	016600	500	891 억		3511813	N	N	0	N	00	N
9	20231130	090329	57	100.00	KOSDAQ		금융	N	N	N	N		N	359	1	2	0.28	75744	211	0.04	359	359	358	465	251	358	358.99	1.97	0	-32	370	364	357	351	344	360	347	891	107	500	250	1	1	178247112	640	-9.45	0.50	12	0.00	-38.00	724.00	468	20230131	-23.29	325	20231024	10.46	468	-23.29	20230131	325	10.46	20231024	468	-23.29	20230131	325	10.46	20231024	0.82	N	016600	500	891 억		3511813	N	N	0	N	00	N
10	20231129	160328	57	100.00	KOSDAQ		금융	N	N	N	N		N	358	-4	5	-1.10	190968161	535199	166.06	362	363	350	470	254	362	356.82	1.95	0	26922	369	365	362	358	355	364	357	891	108	500	260	1	1	178247112	638	-9.42	0.49	12	0.30	-38.00	724.00	468	20230131	-23.50	325	20231024	10.15	468	-23.50	20230131	325	10.15	20231024	468	-23.50	20230131	325	10.15	20231024	0.82	N	016600	500	891 억		3481711	N	N	0	N	00	N
11	20231129	150329	57	100.00	KOSDAQ		금융	N	N	N	N		N	359	-3	5	-0.83	182713603	512159	158.91	362	363	350	470	254	362	356.75	1.95	0	27181	369	365	362	358	355	364	357	891	108	500	260	1	1	178247112	640	-9.45	0.50	12	0.29	-38.00	724.00	468	20230131	-23.29	325	20231024	10.46	468	-23.29	20230131	325	10.46	20231024	468	-23.29	20230131	325	10.46	20231024	0.82	N	016600	500	891 억		3481711	N	N	0	N	00	N
12	20231129	140328	57	100.00	KOSDAQ		금융	N	N	N	N		N	359	-3	5	-0.83	168208501	471789	146.38	362	363	350	470	254	362	356.53	1.95	0	42921	369	365	362	358	355	364	357	891	108	500	260	1	1	178247112	640	-9.45	0.50	12	0.26	-38.00	724.00	468	20230131	-23.29	325	20231024	10.46	468	-23.29	20230131	325	10.46	20231024	468	-23.29	20230131	325	10.46	20231024	0.82	N	016600	500	891 억		3481711	N	N	0	N	00	N
13	20231129	130331	57	100.00	KOSDAQ		금융	N	N	N	N		N	357	-5	5	-1.38	159045527	446194	138.44	362	363	350	470	254	362	356.45	1.95	0	43028	369	365	362	358	355	364	357	891	108	500	260	1	1	178247112	636	-9.39	0.49	12	0.25	-38.00	724.00	468	20230131	-23.72	325	20231024	9.85	468	-23.72	20230131	325	9.85	20231024	468	-23.72	20230131	325	9.85	20231024	0.82	N	016600	500	891 억		3481711	N	N	0	N	00	N
14	20231129	120330	57	100.00	KOSDAQ		금융	N	N	N	N		N	358	-4	5	-1.10	118278171	331424	102.83	362	363	350	470	254	362	356.88	1.95	0	10699	369	365	362	358	355	364	357	891	108	500	260	1	1	178247112	638	-9.42	0.49	12	0.19	-38.00	724.00	468	20230131	-23.50	325	20231024	10.15	468	-23.50	20230131	325	10.15	20231024	468	-23.50	20230131	325	10.15	20231024	0.82	N	016600	500	891 억		3481711	N	N	0	N	00	N
15	20231129	110328	57	100.00	KOSDAQ		금융	N	N	N	N		N	359	-3	5	-0.83	110406462	309523	96.04	362	363	350	470	254	362	356.70	1.95	0	8344	369	365	362	358	355	364	357	891	108	500	260	1	1	178247112	640	-9.45	0.50	12	0.17	-38.00	724.00	468	20230131	-23.29	325	20231024	10.46	468	-23.29	20230131	325	10.46	20231024	468	-23.29	20230131	325	10.46	20231024	0.82	N	016600	500	891 억		3481711	N	N	0	N	00	N
16	20231129	100327	57	100.00	KOSDAQ		금융	N	N	N	N		N	358	-4	5	-1.10	60470171	169865	52.70	362	362	350	470	254	362	355.99	1.95	0	4890	369	365	362	358	355	364	357	891	108	500	260	1	1	178247112	638	-9.42	0.49	12	0.10	-38.00	724.00	468	20230131	-23.50	325	20231024	10.15	468	-23.50	20230131	325	10.15	20231024	468	-23.50	20230131	325	10.15	20231024	0.82	N	016600	500	891 억		3481711	N	N	0	N	00	N
17	20231129	090326	57	100.00	KOSDAQ		금융	N	N	N	N		N	361	-1	5	-0.28	5399623	14919	4.63	362	362	361	470	254	362	361.93	1.95	0	-1052	369	365	362	358	355	364	357	891	108	500	260	1	1	178247112	643	-9.50	0.50	12	0.01	-38.00	724.00	468	20230131	-22.86	325	20231024	11.08	468	-22.86	20230131	325	11.08	20231024	468	-22.86	20230131	325	11.08	20231024	0.82	N	016600	500	891 억		3481711	N	N	0	N	00	N
18	20231128	160328	57	100.00	KOSDAQ		금융	N	N	N	N		N	362	-2	5	-0.55	108953982	301294	105.77	366	366	359	473	255	364	361.62	1.95	0	2911	370	366	363	359	356	369	362	891	109	500	260	1	1	178247112	645	-9.53	0.50	12	0.17	-38.00	724.00	468	20230131	-22.65	325	20231024	11.38	468	-22.65	20230131	325	11.38	20231024	468	-22.65	20230131	325	11.38	20231024	0.84	N	016600	500	891 억		3480098	N	N	0	N	00	N
19	20231128	150309	57	100.00	KOSDAQ		금융	N	N	N	N		N	363	-1	5	-0.27	105137796	290739	102.06	366	366	359	473	255	364	361.62	1.95	0	-164	370	366	363	359	356	369	362	891	109	500	260	1	1	178247112	647	-9.55	0.50	12	0.16	-38.00	724.00	468	20230131	-22.44	325	20231024	11.69	468	-22.44	20230131	325	11.69	20231024	468	-22.44	20230131	325	11.69	20231024	0.84	N	016600	500	891 억		3480098	N	N	0	N	00	N
20	20231128	140326	57	100.00	KOSDAQ		금융	N	N	N	N		N	363	-1	5	-0.27	100269107	277269	97.33	366	366	359	473	255	364	361.63	1.95	0	-111	370	366	363	359	356	369	362	891	109	500	260	1	1	178247112	647	-9.55	0.50	12	0.16	-38.00	724.00	468	20230131	-22.44	325	20231024	11.69	468	-22.44	20230131	325	11.69	20231024	468	-22.44	20230131	325	11.69	20231024	0.84	N	016600	500	891 억		3480098	N	N	0	N	00	N
21	20231128	130326	57	100.00	KOSDAQ		금융	N	N	N	N		N	363	-1	5	-0.27	97998776	270996	95.13	366	366	359	473	255	364	361.62	1.95	0	63	370	366	363	359	356	369	362	891	109	500	260	1	1	178247112	647	-9.55	0.50	12	0.15	-38.00	724.00	468	20230131	-22.44	325	20231024	11.69	468	-22.44	20230131	325	11.69	20231024	468	-22.44	20230131	325	11.69	20231024	0.84	N	016600	500	891 억		3480098	N	N	0	N	00	N
22	20231128	120326	57	100.00	KOSDAQ		금융	N	N	N	N		N	361	-3	5	-0.82	73681656	203667	71.50	366	366	359	473	255	364	361.78	1.95	0	2685	370	366	363	359	356	369	362	891	109	500	260	1	1	178247112	643	-9.50	0.50	12	0.11	-38.00	724.00	468	20230131	-22.86	325	20231024	11.08	468	-22.86	20230131	325	11.08	20231024	468	-22.86	20230131	325	11.08	20231024	0.84	N	016600	500	891 억		3480098	N	N	0	N	00	N
23	20231128	110326	57	100.00	KOSDAQ		금융	N	N	N	N		N	360	-4	5	-1.10	57871303	159664	56.05	366	366	360	473	255	364	362.46	1.95	0	2625	370	366	363	359	356	369	362	891	109	500	260	1	1	178247112	642	-9.47	0.50	12	0.09	-38.00	724.00	468	20230131	-23.08	325	20231024	10.77	468	-23.08	20230131	325	10.77	20231024	468	-23.08	20230131	325	10.77	20231024	0.84	N	016600	500	891 억		3480098	N	N	0	N	00	N
24	20231128	100326	57	100.00	KOSDAQ		금융	N	N	N	N		N	363	-1	5	-0.27	23996362	65997	23.17	366	366	361	473	255	364	363.60	1.95	0	-14020	370	366	363	359	356	369	362	891	109	500	260	1	1	178247112	647	-9.55	0.50	12	0.04	-38.00	724.00	468	20230131	-22.44	325	20231024	11.69	468	-22.44	20230131	325	11.69	20231024	468	-22.44	20230131	325	11.69	20231024	0.84	N	016600	500	891 억		3480098	N	N	0	N	00	N
25	20231128	090325	57	100.00	KOSDAQ		금융	N	N	N	N		N	366	2	2	0.55	1453062	3971	1.39	366	366	364	473	255	364	365.92	1.95	0	-162	370	366	363	359	356	369	362	891	109	500	260	1	1	178247112	652	-9.63	0.51	12	0.00	-38.00	724.00	468	20230131	-21.79	325	20231024	12.62	468	-21.79	20230131	325	12.62	20231024	468	-21.79	20230131	325	12.62	20231024	0.84	N	016600	500	891 억		3480098	N	N	0	N	00	N
26	20231127	160327	57	100.00	KOSDAQ		금융	N	N	N	N		N	364	2	2	0.55	103385852	284861	27.86	363	367	360	470	254	362	362.93	1.98	0	-49850	378	370	361	353	344	374	357	891	108	500	260	1	1	178247112	649	-9.58	0.50	12	0.16	-38.00	724.00	468	20230131	-22.22	325	20231024	12.00	468	-22.22	20230131	325	12.00	20231024	468	-22.22	20230131	325	12.00	20231024	0.83	N	016600	500	891 억		3534795	N	N	0	N	00	N
27	20231127	150325	57	100.00	KOSDAQ		금융	N	N	N	N		N	362	0	3	0.00	87006260	239708	23.45	363	367	360	470	254	362	362.97	1.98	0	-46650	378	370	361	353	344	374	357	891	108	500	260	1	1	178247112	645	-9.53	0.50	12	0.13	-38.00	724.00	468	20230131	-22.65	325	20231024	11.38	468	-22.65	20230131	325	11.38	20231024	468	-22.65	20230131	325	11.38	20231024	0.83	N	016600	500	891 억		3534795	N	N	0	N	00	N
28	20231127	140327	57	100.00	KOSDAQ		금융	N	N	N	N		N	361	-1	5	-0.28	81731524	225105	22.02	363	367	360	470	254	362	363.08	1.98	0	-46650	378	370	361	353	344	374	357	891	108	500	260	1	1	178247112	643	-9.50	0.50	12	0.13	-38.00	724.00	468	20230131	-22.86	325	20231024	11.08	468	-22.86	20230131	325	11.08	20231024	468	-22.86	20230131	325	11.08	20231024	0.83	N	016600	500	891 억		3534795	N	N	0	N	00	N
29	20231127	130326	57	100.00	KOSDAQ		금융	N	N	N	N		N	361	-1	5	-0.28	68934552	189633	18.55	363	367	360	470	254	362	363.52	1.98	0	-39332	378	370	361	353	344	374	357	891	108	500	260	1	1	178247112	643	-9.50	0.50	12	0.11	-38.00	724.00	468	20230131	-22.86	325	20231024	11.08	468	-22.86	20230131	325	11.08	20231024	468	-22.86	20230131	325	11.08	20231024	0.83	N	016600	500	891 억		3534795	N	N	0	N	00	N
30	20231127	120327	57	100.00	KOSDAQ		금융	N	N	N	N		N	363	1	2	0.28	65898909	181227	17.73	363	367	360	470	254	362	363.63	1.98	0	-44497	378	370	361	353	344	374	357	891	108	500	260	1	1	178247112	647	-9.55	0.50	12	0.10	-38.00	724.00	468	20230131	-22.44	325	20231024	11.69	468	-22.44	20230131	325	11.69	20231024	468	-22.44	20230131	325	11.69	20231024	0.83	N	016600	500	891 억		3534795	N	N	0	N	00	N
31	20231127	110322	57	100.00	KOSDAQ		금융	N	N	N	N		N	364	2	2	0.55	38488902	105563	10.33	363	367	362	470	254	362	364.61	1.98	0	-9357	378	370	361	353	344	374	357	891	108	500	260	1	1	178247112	649	-9.58	0.50	12	0.06	-38.00	724.00	468	20230131	-22.22	325	20231024	12.00	468	-22.22	20230131	325	12.00	20231024	468	-22.22	20230131	325	12.00	20231024	0.83	N	016600	500	891 억		3534795	N	N	0	N	00	N
32	20231127	100322	57	100.00	KOSDAQ		금융	N	N	N	N		N	365	3	2	0.83	13057658	35902	3.51	363	366	362	470	254	362	363.70	1.98	0	-8279	378	370	361	353	344	374	357	891	108	500	260	1	1	178247112	651	-9.61	0.50	12	0.02	-38.00	724.00	468	20230131	-22.01	325	20231024	12.31	468	-22.01	20230131	325	12.31	20231024	468	-22.01	20230131	325	12.31	20231024	0.83	N	016600	500	891 억		3534795	N	N	0	N	00	N
33	20231127	090322	57	100.00	KOSDAQ		금융	N	N	N	N		N	362	0	3	0.00	487869	1344	0.13	363	363	362	470	254	362	363.00	1.98	0	-540	378	370	361	353	344	374	357	891	108	500	260	1	1	178247112	645	-9.53	0.50	12	0.00	-38.00	724.00	468	20230131	-22.65	325	20231024	11.38	468	-22.65	20230131	325	11.38	20231024	468	-22.65	20230131	325	11.38	20231024	0.83	N	016600	500	891 억		3534795	N	N	0	N	00	N
34	20231124	160319	57	100.00	KOSDAQ		금융	N	N	N	N		N	362	9	2	2.55	369846162	1022255	197.49	355	369	352	458	248	353	361.79	1.97	0	26629	365	358	355	348	345	357	347	891	105	500	250	1	1	178247112	645	-9.53	0.50	12	0.57	-38.00	724.00	468	20230131	-22.65	325	20231024	11.38	468	-22.65	20230131	325	11.38	20231024	468	-22.65	20230131	325	11.38	20231024	0.82	N	016600	500	891 억		3512621	N	N	0	N	00	N
35	20231124	150324	57	100.00	KOSDAQ		금융	N	N	N	N		N	363	10	2	2.83	354526418	979951	189.31	355	369	352	458	248	353	361.78	1.97	0	49332	365	358	355	348	345	357	347	891	105	500	250	1	1	178247112	647	-9.55	0.50	12	0.55	-38.00	724.00	468	20230131	-22.44	325	20231024	11.69	468	-22.44	20230131	325	11.69	20231024	468	-22.44	20230131	325	11.69	20231024	0.82	N	016600	500	891 억		3512621	N	N	0	N	00	N
36	20231124	140324	57	100.00	KOSDAQ		금융	N	N	N	N		N	366	13	2	3.68	305824578	845421	163.32	355	369	352	458	248	353	361.74	1.97	0	20801	365	358	355	348	345	357	347	891	105	500	250	1	1	178247112	652	-9.63	0.51	12	0.47	-38.00	724.00	468	20230131	-21.79	325	20231024	12.62	468	-21.79	20230131	325	12.62	20231024	468	-21.79	20230131	325	12.62	20231024	0.82	N	016600	500	891 억		3512621	N	N	0	N	00	N
37	20231124	130323	57	100.00	KOSDAQ		금융	N	N	N	N		N	363	10	2	2.83	166437138	464805	89.79	355	365	352	458	248	353	358.08	1.97	0	25936	365	358	355	348	345	357	347	891	105	500	250	1	1	178247112	647	-9.55	0.50	12	0.26	-38.00	724.00	468	20230131	-22.44	325	20231024	11.69	468	-22.44	20230131	325	11.69	20231024	468	-22.44	20230131	325	11.69	20231024	0.82	N	016600	500	891 억		3512621	N	N	0	N	00	N
38	20231124	120326	57	100.00	KOSDAQ		금융	N	N	N	N		N	356	3	2	0.85	45408609	127943	24.72	355	357	352	458	248	353	354.91	1.97	0	8078	365	358	355	348	345	357	347	891	105	500	250	1	1	178247112	635	-9.37	0.49	12	0.07	-38.00	724.00	468	20230131	-23.93	325	20231024	9.54	468	-23.93	20230131	325	9.54	20231024	468	-23.93	20230131	325	9.54	20231024	0.82	N	016600	500	891 억		3512621	N	N	0	N	00	N
39	20231124	110324	57	100.00	KOSDAQ		금융	N	N	N	N		N	355	2	2	0.57	37055320	104485	20.19	355	357	352	458	248	353	354.65	1.97	0	2316	365	358	355	348	345	357	347	891	105	500	250	1	1	178247112	633	-9.34	0.49	12	0.06	-38.00	724.00	468	20230131	-24.15	325	20231024	9.23	468	-24.15	20230131	325	9.23	20231024	468	-24.15	20230131	325	9.23	20231024	0.82	N	016600	500	891 억		3512621	N	N	0	N	00	N
40	20231124	100322	57	100.00	KOSDAQ		금융	N	N	N	N		N	356	3	2	0.85	23420596	66150	12.78	355	357	352	458	248	353	354.05	1.97	0	743	365	358	355	348	345	357	347	891	105	500	250	1	1	178247112	635	-9.37	0.49	12	0.04	-38.00	724.00	468	20230131	-23.93	325	20231024	9.54	468	-23.93	20230131	325	9.54	20231024	468	-23.93	20230131	325	9.54	20231024	0.82	N	016600	500	891 억		3512621	N	N	0	N	00	N
41	20231124	090322	57	100.00	KOSDAQ		금융	N	N	N	N		N	354	1	2	0.28	724355	2041	0.39	355	355	354	458	248	353	354.90	1.97	0	-828	365	358	355	348	345	357	347	891	105	500	250	1	1	178247112	631	-9.32	0.49	12	0.00	-38.00	724.00	468	20230131	-24.36	325	20231024	8.92	468	-24.36	20230131	325	8.92	20231024	468	-24.36	20230131	325	8.92	20231024	0.82	N	016600	500	891 억		3512621	N	N	0	N	00	N
42	20231123	160319	57	100.00	KOSDAQ		금융	N	N	N	N		N	353	1	2	0.28	182473461	514034	191.89	355	362	352	457	247	352	354.98	1.96	0	17196	359	355	352	348	345	354	347	891	105	500	250	1	1	178247112	629	-9.29	0.49	12	0.29	-38.00	724.00	468	20230131	-24.57	325	20231024	8.62	468	-24.57	20230131	325	8.62	20231024	468	-24.57	20230131	325	8.62	20231024	0.86	N	016600	500	891 억		3498573	N	N	0	N	00	N
43	20231123	150329	57	100.00	KOSDAQ		금융	N	N	N	N		N	355	3	2	0.85	170010667	478791	178.73	355	362	352	457	247	352	355.08	1.96	0	15406	359	355	352	348	345	354	347	891	105	500	250	1	1	178247112	633	-9.34	0.49	12	0.27	-38.00	724.00	468	20230131	-24.15	325	20231024	9.23	468	-24.15	20230131	325	9.23	20231024	468	-24.15	20230131	325	9.23	20231024	0.86	N	016600	500	891 억		3498573	N	N	0	N	00	N
44	20231123	140325	57	100.00	KOSDAQ		금융	N	N	N	N		N	354	2	2	0.57	155438377	437628	163.37	355	362	352	457	247	352	355.18	1.96	0	26085	359	355	352	348	345	354	347	891	105	500	250	1	1	178247112	631	-9.32	0.49	12	0.25	-38.00	724.00	468	20230131	-24.36	325	20231024	8.92	468	-24.36	20230131	325	8.92	20231024	468	-24.36	20230131	325	8.92	20231024	0.86	N	016600	500	891 억		3498573	N	N	0	N	00	N
45	20231123	130328	57	100.00	KOSDAQ		금융	N	N	N	N		N	354	2	2	0.57	148618782	418415	156.19	355	362	352	457	247	352	355.19	1.96	0	32283	359	355	352	348	345	354	347	891	105	500	250	1	1	178247112	631	-9.32	0.49	12	0.23	-38.00	724.00	468	20230131	-24.36	325	20231024	8.92	468	-24.36	20230131	325	8.92	20231024	468	-24.36	20230131	325	8.92	20231024	0.86	N	016600	500	891 억		3498573	N	N	0	N	00	N
46	20231123	120322	57	100.00	KOSDAQ		금융	N	N	N	N		N	355	3	2	0.85	141505231	398291	148.68	355	362	352	457	247	352	355.28	1.96	0	32283	359	355	352	348	345	354	347	891	105	500	250	1	1	178247112	633	-9.34	0.49	12	0.22	-38.00	724.00	468	20230131	-24.15	325	20231024	9.23	468	-24.15	20230131	325	9.23	20231024	468	-24.15	20230131	325	9.23	20231024	0.86	N	016600	500	891 억		3498573	N	N	0	N	00	N
47	20231123	110328	57	100.00	KOSDAQ		금융	N	N	N	N		N	356	4	2	1.14	135430769	381148	142.28	355	362	352	457	247	352	355.32	1.96	0	26707	359	355	352	348	345	354	347	891	105	500	250	1	1	178247112	635	-9.37	0.49	12	0.21	-38.00	724.00	468	20230131	-23.93	325	20231024	9.54	468	-23.93	20230131	325	9.54	20231024	468	-23.93	20230131	325	9.54	20231024	0.86	N	016600	500	891 억		3498573	N	N	0	N	00	N
48	20231123	100324	57	100.00	KOSDAQ		금융	N	N	N	N		N	357	5	2	1.42	87831249	246978	92.20	355	362	352	457	247	352	355.62	1.96	0	4848	359	355	352	348	345	354	347	891	105	500	250	1	1	178247112	636	-9.39	0.49	12	0.14	-38.00	724.00	468	20230131	-23.72	325	20231024	9.85	468	-23.72	20230131	325	9.85	20231024	468	-23.72	20230131	325	9.85	20231024	0.86	N	016600	500	891 억		3498573	N	N	0	N	00	N
49	20231123	090320	57	100.00	KOSDAQ		금융	N	N	N	N		N	353	1	2	0.28	3583232	10094	3.77	355	355	353	457	247	352	354.99	1.96	0	-1426	359	355	352	348	345	354	347	891	105	500	250	1	1	178247112	629	-9.29	0.49	12	0.01	-38.00	724.00	468	20230131	-24.57	325	20231024	8.62	468	-24.57	20230131	325	8.62	20231024	468	-24.57	20230131	325	8.62	20231024	0.86	N	016600	500	891 억		3498573	N	N	0	N	00	N
50	20231122	160314	57	100.00	KOSDAQ		금융	N	N	N	N		N	352	-4	5	-1.12	86686487	246949	112.29	354	356	349	462	250	356	351.03	1.96	0	648	362	359	355	352	348	360	353	891	106	500	250	1	1	178247112	627	-9.26	0.49	12	0.14	-38.00	724.00	472	20221118	-25.42	325	20231024	8.31	468	-24.79	20230131	325	8.31	20231024	468	-24.79	20230131	325	8.31	20231024	0.88	N	016600	500	891 억		3497925	N	N	0	N	00	N
51	20231122	150320	57	100.00	KOSDAQ		금융	N	N	N	N		N	352	-4	5	-1.12	81982962	233585	106.22	354	356	349	462	250	356	350.98	1.96	0	1370	362	359	355	352	348	360	353	891	106	500	250	1	1	178247112	627	-9.26	0.49	12	0.13	-38.00	724.00	472	20221118	-25.42	325	20231024	8.31	468	-24.79	20230131	325	8.31	20231024	468	-24.79	20230131	325	8.31	20231024	0.88	N	016600	500	891 억		3497925	N	N	0	N	00	N
52	20231122	140313	57	100.00	KOSDAQ		금융	N	N	N	N		N	352	-4	5	-1.12	77242380	220044	100.06	354	356	349	462	250	356	351.03	1.96	0	-1756	362	359	355	352	348	360	353	891	106	500	250	1	1	178247112	627	-9.26	0.49	12	0.12	-38.00	724.00	472	20221118	-25.42	325	20231024	8.31	468	-24.79	20230131	325	8.31	20231024	468	-24.79	20230131	325	8.31	20231024	0.88	N	016600	500	891 억		3497925	N	N	0	N	00	N
53	20231122	130327	57	100.00	KOSDAQ		금융	N	N	N	N		N	351	-5	5	-1.40	64445130	183460	83.42	354	356	349	462	250	356	351.28	1.96	0	-2513	362	359	355	352	348	360	353	891	106	500	250	1	1	178247112	626	-9.24	0.48	12	0.10	-38.00	724.00	472	20221118	-25.64	325	20231024	8.00	468	-25.00	20230131	325	8.00	20231024	468	-25.00	20230131	325	8.00	20231024	0.88	N	016600	500	891 억		3497925	N	N	0	N	00	N
54	20231122	120327	57	100.00	KOSDAQ		금융	N	N	N	N		N	349	-7	5	-1.97	55405050	157641	71.68	354	356	349	462	250	356	351.46	1.96	0	-2509	362	359	355	352	348	360	353	891	106	500	250	1	1	178247112	622	-9.18	0.48	12	0.09	-38.00	724.00	472	20221118	-26.06	325	20231024	7.38	468	-25.43	20230131	325	7.38	20231024	468	-25.43	20230131	325	7.38	20231024	0.88	N	016600	500	891 억		3497925	N	N	0	N	00	N
55	20231122	110336	57	100.00	KOSDAQ		금융	N	N	N	N		N	354	-2	5	-0.56	27739767	78602	35.74	354	356	351	462	250	356	352.91	1.96	0	1913	362	359	355	352	348	360	353	891	106	500	250	1	1	178247112	631	-9.32	0.49	12	0.04	-38.00	724.00	472	20221118	-25.00	325	20231024	8.92	468	-24.36	20230131	325	8.92	20231024	468	-24.36	20230131	325	8.92	20231024	0.88	N	016600	500	891 억		3497925	N	N	0	N	00	N
56	20231122	100329	57	100.00	KOSDAQ		금융	N	N	N	N		N	355	-1	5	-0.28	21172269	59953	27.26	354	356	352	462	250	356	353.15	1.96	0	1479	362	359	355	352	348	360	353	891	106	500	250	1	1	178247112	633	-9.34	0.49	12	0.03	-38.00	724.00	472	20221118	-24.79	325	20231024	9.23	468	-24.15	20230131	325	9.23	20231024	468	-24.15	20230131	325	9.23	20231024	0.88	N	016600	500	891 억		3497925	N	N	0	N	00	N
57	20231122	090315	57	100.00	KOSDAQ		금융	N	N	N	N		N	354	-2	5	-0.56	100534	284	0.13	354	354	353	462	250	356	353.99	1.96	0	-14	362	359	355	352	348	360	353	891	106	500	250	1	1	178247112	631	-9.32	0.49	12	0.00	-38.00	724.00	472	20221118	-25.00	325	20231024	8.92	468	-24.36	20230131	325	8.92	20231024	468	-24.36	20230131	325	8.92	20231024	0.88	N	016600	500	891 억		3497925	N	N	0	N	00	N
58	20231121	160317	57	100.00	KOSDAQ		금융	N	N	N	N		N	356	2	2	0.56	76945859	216987	75.70	354	358	351	460	248	354	354.61	1.96	0	9915	362	358	352	348	342	360	350	891	106	500	250	1	1	178247112	635	-9.37	0.49	12	0.12	-38.00	724.00	472	20221118	-24.58	325	20231024	9.54	468	-23.93	20230131	325	9.54	20231024	468	-23.93	20230131	325	9.54	20231024	0.87	N	016600	500	891 억		3486712	N	N	0	N	00	N
59	20231121	150317	57	100.00	KOSDAQ		금융	N	N	N	N		N	354	0	3	0.00	68126992	192089	67.02	354	358	351	460	248	354	354.66	1.96	0	11367	362	358	352	348	342	360	350	891	106	500	250	1	1	178247112	631	-9.32	0.49	12	0.11	-38.00	724.00	472	20221118	-25.00	325	20231024	8.92	468	-24.36	20230131	325	8.92	20231024	468	-24.36	20230131	325	8.92	20231024	0.87	N	016600	500	891 억		3486712	N	N	0	N	00	N
60	20231121	140313	57	100.00	KOSDAQ		금융	N	N	N	N		N	352	-2	5	-0.56	66270687	186822	65.18	354	358	351	460	248	354	354.73	1.96	0	11358	362	358	352	348	342	360	350	891	106	500	250	1	1	178247112	627	-9.26	0.49	12	0.10	-38.00	724.00	472	20221118	-25.42	325	20231024	8.31	468	-24.79	20230131	325	8.31	20231024	468	-24.79	20230131	325	8.31	20231024	0.87	N	016600	500	891 억		3486712	N	N	0	N	00	N
61	20231121	130314	57	100.00	KOSDAQ		금융	N	N	N	N		N	352	-2	5	-0.56	61101083	172155	60.06	354	358	351	460	248	354	354.92	1.96	0	8330	362	358	352	348	342	360	350	891	106	500	250	1	1	178247112	627	-9.26	0.49	12	0.10	-38.00	724.00	472	20221118	-25.42	325	20231024	8.31	468	-24.79	20230131	325	8.31	20231024	468	-24.79	20230131	325	8.31	20231024	0.87	N	016600	500	891 억		3486712	N	N	0	N	00	N
62	20231121	120313	57	100.00	KOSDAQ		금융	N	N	N	N		N	355	1	2	0.28	51566997	145151	50.64	354	358	353	460	248	354	355.26	1.96	0	9220	362	358	352	348	342	360	350	891	106	500	250	1	1	178247112	633	-9.34	0.49	12	0.08	-38.00	724.00	472	20221118	-24.79	325	20231024	9.23	468	-24.15	20230131	325	9.23	20231024	468	-24.15	20230131	325	9.23	20231024	0.87	N	016600	500	891 억		3486712	N	N	0	N	00	N
63	20231121	110312	57	100.00	KOSDAQ		금융	N	N	N	N		N	356	2	2	0.56	34004060	95526	33.33	354	358	353	460	248	354	355.97	1.96	0	7628	362	358	352	348	342	360	350	891	106	500	250	1	1	178247112	635	-9.37	0.49	12	0.05	-38.00	724.00	472	20221118	-24.58	325	20231024	9.54	468	-23.93	20230131	325	9.54	20231024	468	-23.93	20230131	325	9.54	20231024	0.87	N	016600	500	891 억		3486712	N	N	0	N	00	N
64	20231121	100307	57	100.00	KOSDAQ		금융	N	N	N	N		N	357	3	2	0.85	11333007	31794	11.09	354	358	353	460	248	354	356.45	1.96	0	1542	362	358	352	348	342	360	350	891	106	500	250	1	1	178247112	636	-9.39	0.49	12	0.02	-38.00	724.00	472	20221118	-24.36	325	20231024	9.85	468	-23.72	20230131	325	9.85	20231024	468	-23.72	20230131	325	9.85	20231024	0.87	N	016600	500	891 억		3486712	N	N	0	N	00	N
65	20231121	090309	57	100.00	KOSDAQ		금융	N	N	N	N		N	356	2	2	0.56	836736	2357	0.82	354	356	354	460	248	354	355.00	1.96	0	352	362	358	352	348	342	360	350	891	106	500	250	1	1	178247112	635	-9.37	0.49	12	0.00	-38.00	724.00	472	20221118	-24.58	325	20231024	9.54	468	-23.93	20230131	325	9.54	20231024	468	-23.93	20230131	325	9.54	20231024	0.87	N	016600	500	891 억		3486712	N	N	0	N	00	N
66	20231120	160310	57	100.00	KOSDAQ		금융	N	N	N	N		N	354	8	2	2.31	101140818	286634	78.40	346	356	346	449	243	346	352.86	1.96	0	4993	360	353	349	342	338	351	340	891	103	500	240	1	1	178247112	631	-9.32	0.49	12	0.16	-38.00	724.00	472	20221118	-25.00	325	20231024	8.92	468	-24.36	20230131	325	8.92	20231024	468	-24.36	20230131	325	8.92	20231024	0.86	N	016600	500	891 억		3485834	N	N	0	N	00	N
67	20231120	150313	57	100.00	KOSDAQ		금융	N	N	N	N		N	355	9	2	2.60	99366188	281639	77.03	346	356	346	449	243	346	352.81	1.96	0	2709	360	353	349	342	338	351	340	891	103	500	240	1	1	178247112	633	-9.34	0.49	12	0.16	-38.00	724.00	472	20221118	-24.79	325	20231024	9.23	468	-24.15	20230131	325	9.23	20231024	468	-24.15	20230131	325	9.23	20231024	0.86	N	016600	500	891 억		3485834	N	N	0	N	00	N
68	20231120	140313	57	100.00	KOSDAQ		금융	N	N	N	N		N	354	8	2	2.31	84422277	239464	65.49	346	355	346	449	243	346	352.55	1.96	0	2942	360	353	349	342	338	351	340	891	103	500	240	1	1	178247112	631	-9.32	0.49	12	0.13	-38.00	724.00	472	20221118	-25.00	325	20231024	8.92	468	-24.36	20230131	325	8.92	20231024	468	-24.36	20230131	325	8.92	20231024	0.86	N	016600	500	891 억		3485834	N	N	0	N	00	N
69	20231120	130311	57	100.00	KOSDAQ		금융	N	N	N	N		N	354	8	2	2.31	71714455	203581	55.68	346	355	346	449	243	346	352.26	1.96	0	1325	360	353	349	342	338	351	340	891	103	500	240	1	1	178247112	631	-9.32	0.49	12	0.11	-38.00	724.00	472	20221118	-25.00	325	20231024	8.92	468	-24.36	20230131	325	8.92	20231024	468	-24.36	20230131	325	8.92	20231024	0.86	N	016600	500	891 억		3485834	N	N	0	N	00	N
70	20231120	120310	57	100.00	KOSDAQ		금융	N	N	N	N		N	355	9	2	2.60	58122325	165240	45.19	346	355	346	449	243	346	351.74	1.96	0	-6111	360	353	349	342	338	351	340	891	103	500	240	1	1	178247112	633	-9.34	0.49	12	0.09	-38.00	724.00	472	20221118	-24.79	325	20231024	9.23	468	-24.15	20230131	325	9.23	20231024	468	-24.15	20230131	325	9.23	20231024	0.86	N	016600	500	891 억		3485834	N	N	0	N	00	N
71	20231120	110310	57	100.00	KOSDAQ		금융	N	N	N	N		N	353	7	2	2.02	44874972	127793	34.95	346	355	346	449	243	346	351.15	1.96	0	659	360	353	349	342	338	351	340	891	103	500	240	1	1	178247112	629	-9.29	0.49	12	0.07	-38.00	724.00	472	20221118	-25.21	325	20231024	8.62	468	-24.57	20230131	325	8.62	20231024	468	-24.57	20230131	325	8.62	20231024	0.86	N	016600	500	891 억		3485834	N	N	0	N	00	N
72	20231120	100310	57	100.00	KOSDAQ		금융	N	N	N	N		N	354	8	2	2.31	36771796	104869	28.68	346	354	346	449	243	346	350.65	1.96	0	581	360	353	349	342	338	351	340	891	103	500	240	1	1	178247112	631	-9.32	0.49	12	0.06	-38.00	724.00	472	20221118	-25.00	325	20231024	8.92	468	-24.36	20230131	325	8.92	20231024	468	-24.36	20230131	325	8.92	20231024	0.86	N	016600	500	891 억		3485834	N	N	0	N	00	N
73	20231120	090311	57	100.00	KOSDAQ		금융	N	N	N	N		N	347	1	2	0.29	6827742	19729	5.40	346	349	346	449	243	346	346.08	1.96	0	-72	360	353	349	342	338	351	340	891	103	500	240	1	1	178247112	619	-9.13	0.48	12	0.01	-38.00	724.00	472	20221118	-26.48	325	20231024	6.77	468	-25.85	20230131	325	6.77	20231024	468	-25.85	20230131	325	6.77	20231024	0.86	N	016600	500	891 억		3485834	N	N	0	N	00	N
74	20231117	160316	57	100.00	KOSDAQ		금융	N	N	N	N		N	346	-7	5	-1.98	127529088	365224	118.65	353	356	345	458	248	353	349.18	1.99	0	-69789	357	354	351	348	345	356	350	891	105	500	250	1	1	178247112	617	-9.11	0.48	12	0.20	-38.00	724.00	472	20221118	-26.69	325	20231024	6.46	468	-26.07	20230131	325	6.46	20231024	472	-26.69	20221118	325	6.46	20231024	0.85	N	016600	500	891 억		3555623	N	N	0	N	00	N
75	20231117	150318	57	100.00	KOSDAQ		금융	N	N	N	N		N	348	-5	5	-1.42	115138127	329440	107.03	353	356	346	458	248	353	349.50	1.99	0	-51697	357	354	351	348	345	356	350	891	105	500	250	1	1	178247112	620	-9.16	0.48	12	0.18	-38.00	724.00	472	20221118	-26.27	325	20231024	7.08	468	-25.64	20230131	325	7.08	20231024	472	-26.27	20221118	325	7.08	20231024	0.85	N	016600	500	891 억		3555623	N	N	0	N	00	N
76	20231117	140318	57	100.00	KOSDAQ		금융	N	N	N	N		N	350	-3	5	-0.85	109012371	311789	101.29	353	356	346	458	248	353	349.64	1.99	0	-57833	357	354	351	348	345	356	350	891	105	500	250	1	1	178247112	624	-9.21	0.48	12	0.17	-38.00	724.00	472	20221118	-25.85	325	20231024	7.69	468	-25.21	20230131	325	7.69	20231024	472	-25.85	20221118	325	7.69	20231024	0.85	N	016600	500	891 억		3555623	N	N	0	N	00	N
77	20231117	130317	57	100.00	KOSDAQ		금융	N	N	N	N		N	348	-5	5	-1.42	102210738	292244	94.94	353	356	346	458	248	353	349.74	1.99	0	-42891	357	354	351	348	345	356	350	891	105	500	250	1	1	178247112	620	-9.16	0.48	12	0.16	-38.00	724.00	472	20221118	-26.27	325	20231024	7.08	468	-25.64	20230131	325	7.08	20231024	472	-26.27	20221118	325	7.08	20231024	0.85	N	016600	500	891 억		3555623	N	N	0	N	00	N
78	20231117	120317	57	100.00	KOSDAQ		금융	N	N	N	N		N	348	-5	5	-1.42	89391904	255358	82.96	353	356	346	458	248	353	350.07	1.99	0	-34482	357	354	351	348	345	356	350	891	105	500	250	1	1	178247112	620	-9.16	0.48	12	0.14	-38.00	724.00	472	20221118	-26.27	325	20231024	7.08	468	-25.64	20230131	325	7.08	20231024	472	-26.27	20221118	325	7.08	20231024	0.85	N	016600	500	891 억		3555623	N	N	0	N	00	N
79	20231117	110318	57	100.00	KOSDAQ		금융	N	N	N	N		N	348	-5	5	-1.42	71423516	203608	66.15	353	356	347	458	248	353	350.79	1.99	0	-23966	357	354	351	348	345	356	350	891	105	500	250	1	1	178247112	620	-9.16	0.48	12	0.11	-38.00	724.00	472	20221118	-26.27	325	20231024	7.08	468	-25.64	20230131	325	7.08	20231024	472	-26.27	20221118	325	7.08	20231024	0.85	N	016600	500	891 억		3555623	N	N	0	N	00	N
80	20231117	100318	57	100.00	KOSDAQ		금융	N	N	N	N		N	350	-3	5	-0.85	32885543	93076	30.24	353	356	349	458	248	353	353.32	1.99	0	-23965	357	354	351	348	345	356	350	891	105	500	250	1	1	178247112	624	-9.21	0.48	12	0.05	-38.00	724.00	472	20221118	-25.85	325	20231024	7.69	468	-25.21	20230131	325	7.69	20231024	472	-25.85	20221118	325	7.69	20231024	0.85	N	016600	500	891 억		3555623	N	N	0	N	00	N
81	20231117	090317	57	100.00	KOSDAQ		금융	N	N	N	N		N	355	2	2	0.57	4806146	13611	4.42	353	355	353	458	248	353	353.11	1.99	0	-7989	357	354	351	348	345	356	350	891	105	500	250	1	1	178247112	633	-9.34	0.49	12	0.01	-38.00	724.00	472	20221118	-24.79	325	20231024	9.23	468	-24.15	20230131	325	9.23	20231024	472	-24.79	20221118	325	9.23	20231024	0.85	N	016600	500	891 억		3555623	N	N	0	N	00	N
82	20231116	160316	57	100.00	KOSDAQ		금융	N	N	N	N		N	353	5	2	1.44	98249211	280008	61.71	348	354	348	452	244	348	350.88	2.01	0	-25821	354	350	346	342	338	353	345	891	104	500	250	1	1	178247112	629	-9.29	0.49	12	0.16	-38.00	724.00	472	20221118	-25.21	325	20231024	8.62	468	-24.57	20230131	325	8.62	20231024	472	-25.21	20221118	325	8.62	20231024	0.86	N	016600	500	891 억		3577556	N	N	0	N	00	N
83	20231116	150316	57	100.00	KOSDAQ		금융	N	N	N	N		N	354	6	2	1.72	92325628	263227	58.01	348	354	348	452	244	348	350.75	2.01	0	-25821	354	350	346	342	338	353	345	891	104	500	250	1	1	178247112	631	-9.32	0.49	12	0.15	-38.00	724.00	472	20221118	-25.00	325	20231024	8.92	468	-24.36	20230131	325	8.92	20231024	472	-25.00	20221118	325	8.92	20231024	0.86	N	016600	500	891 억		3577556	N	N	0	N	00	N
84	20231116	140313	57	100.00	KOSDAQ		금융	N	N	N	N		N	351	3	2	0.86	65645501	187450	41.31	348	352	348	452	244	348	350.20	2.01	0	-14286	354	350	346	342	338	353	345	891	104	500	250	1	1	178247112	626	-9.24	0.48	12	0.11	-38.00	724.00	472	20221118	-25.64	325	20231024	8.00	468	-25.00	20230131	325	8.00	20231024	472	-25.64	20221118	325	8.00	20231024	0.86	N	016600	500	891 억		3577556	N	N	0	N	00	N
85	20231116	130317	57	100.00	KOSDAQ		금융	N	N	N	N		N	352	4	2	1.15	62898063	179623	39.58	348	352	348	452	244	348	350.17	2.01	0	-17800	354	350	346	342	338	353	345	891	104	500	250	1	1	178247112	627	-9.26	0.49	12	0.10	-38.00	724.00	472	20221118	-25.42	325	20231024	8.31	468	-24.79	20230131	325	8.31	20231024	472	-25.42	20221118	325	8.31	20231024	0.86	N	016600	500	891 억		3577556	N	N	0	N	00	N
86	20231116	120317	57	100.00	KOSDAQ		금융	N	N	N	N		N	351	3	2	0.86	48889143	139770	30.80	348	352	348	452	244	348	349.78	2.01	0	-15820	354	350	346	342	338	353	345	891	104	500	250	1	1	178247112	626	-9.24	0.48	12	0.08	-38.00	724.00	472	20221118	-25.64	325	20231024	8.00	468	-25.00	20230131	325	8.00	20231024	472	-25.64	20221118	325	8.00	20231024	0.86	N	016600	500	891 억		3577556	N	N	0	N	00	N
87	20231116	110314	57	100.00	KOSDAQ		금융	N	N	N	N		N	350	2	2	0.57	25361744	72403	15.96	348	352	348	452	244	348	350.29	2.01	0	-11167	354	350	346	342	338	353	345	891	104	500	250	1	1	178247112	624	-9.21	0.48	12	0.04	-38.00	724.00	472	20221118	-25.85	325	20231024	7.69	468	-25.21	20230131	325	7.69	20231024	472	-25.85	20221118	325	7.69	20231024	0.86	N	016600	500	891 억		3577556	N	N	0	N	00	N
88	20231116	100314	57	100.00	KOSDAQ		금융	N	N	N	N		N	350	2	2	0.57	6869041	19576	4.31	348	352	348	452	244	348	350.89	2.01	0	-10952	354	350	346	342	338	353	345	891	104	500	250	1	1	178247112	624	-9.21	0.48	12	0.01	-38.00	724.00	472	20221118	-25.85	325	20231024	7.69	468	-25.21	20230131	325	7.69	20231024	472	-25.85	20221118	325	7.69	20231024	0.86	N	016600	500	891 억		3577556	N	N	0	N	00	N
89	20231116	090313	57	100.00	KOSDAQ		금융	N	N	N	N		N	348	0	3	0.00	0	0	0.00	0	0	0	452	244	348	0.00	2.01	0	0	354	350	346	342	338	353	345	891	104	500	250	1	1	178247112	620	-9.16	0.48	12	0.00	-38.00	724.00	472	20221118	-26.27	325	20231024	7.08	468	-25.64	20230131	325	7.08	20231024	472	-26.27	20221118	325	7.08	20231024	0.86	N	016600	500	891 억		3577556	N	N	0	N	00	N
90	20231115	160259	57	100.00	KOSDAQ		금융	N	N	N	N		N	348	10	2	2.96	155969352	451222	249.11	342	350	342	439	237	338	345.63	1.99	0	20814	344	341	338	335	332	342	336	891	101	500	240	1	1	178247112	620	-9.16	0.48	12	0.25	-38.00	724.00	472	20221118	-26.27	325	20231024	7.08	468	-25.64	20230131	325	7.08	20231024	472	-26.27	20221118	325	7.08	20231024	0.83	N	016600	500	891 억		3550167	N	N	0	N	00	N
91	20231115	150318	57	100.00	KOSDAQ		금융	N	N	N	N		N	348	10	2	2.96	143428499	415179	229.21	342	350	342	439	237	338	345.46	1.99	0	11774	344	341	338	335	332	342	336	891	101	500	240	1	1	178247112	620	-9.16	0.48	12	0.23	-38.00	724.00	472	20221118	-26.27	325	20231024	7.08	468	-25.64	20230131	325	7.08	20231024	472	-26.27	20221118	325	7.08	20231024	0.83	N	016600	500	891 억		3550167	N	N	0	N	00	N
92	20231115	140321	57	100.00	KOSDAQ		금융	N	N	N	N		N	346	8	2	2.37	131437369	380617	210.13	342	350	342	439	237	338	345.33	1.99	0	-3015	344	341	338	335	332	342	336	891	101	500	240	1	1	178247112	617	-9.11	0.48	12	0.21	-38.00	724.00	472	20221118	-26.69	325	20231024	6.46	468	-26.07	20230131	325	6.46	20231024	472	-26.69	20221118	325	6.46	20231024	0.83	N	016600	500	891 억		3550167	N	N	0	N	00	N
93	20231115	130320	57	100.00	KOSDAQ		금융	N	N	N	N		N	346	8	2	2.37	119694188	346700	191.41	342	350	342	439	237	338	345.24	1.99	0	-4770	344	341	338	335	332	342	336	891	101	500	240	1	1	178247112	617	-9.11	0.48	12	0.19	-38.00	724.00	472	20221118	-26.69	325	20231024	6.46	468	-26.07	20230131	325	6.46	20231024	472	-26.69	20221118	325	6.46	20231024	0.83	N	016600	500	891 억		3550167	N	N	0	N	00	N
94	20231115	120321	57	100.00	KOSDAQ		금융	N	N	N	N		N	347	9	2	2.66	106360304	308244	170.17	342	350	342	439	237	338	345.05	1.99	0	-11366	344	341	338	335	332	342	336	891	101	500	240	1	1	178247112	619	-9.13	0.48	12	0.17	-38.00	724.00	472	20221118	-26.48	325	20231024	6.77	468	-25.85	20230131	325	6.77	20231024	472	-26.48	20221118	325	6.77	20231024	0.83	N	016600	500	891 억		3550167	N	N	0	N	00	N
95	20231115	110323	57	100.00	KOSDAQ		금융	N	N	N	N		N	344	6	2	1.78	94764326	274648	151.63	342	350	342	439	237	338	345.04	1.99	0	-11515	344	341	338	335	332	342	336	891	101	500	240	1	1	178247112	613	-9.05	0.48	12	0.15	-38.00	724.00	472	20221118	-27.12	325	20231024	5.85	468	-26.50	20230131	325	5.85	20231024	472	-27.12	20221118	325	5.85	20231024	0.83	N	016600	500	891 억		3550167	N	N	0	N	00	N
96	20231115	100319	57	100.00	KOSDAQ		금융	N	N	N	N		N	347	9	2	2.66	66807013	193489	106.82	342	350	342	439	237	338	345.28	1.99	0	-15885	344	341	338	335	332	342	336	891	101	500	240	1	1	178247112	619	-9.13	0.48	12	0.11	-38.00	724.00	472	20221118	-26.48	325	20231024	6.77	468	-25.85	20230131	325	6.77	20231024	472	-26.48	20221118	325	6.77	20231024	0.83	N	016600	500	891 억		3550167	N	N	0	N	00	N
97	20231115	090317	57	100.00	KOSDAQ		금융	N	N	N	N		N	344	6	2	1.78	8804250	25597	14.13	342	345	342	439	237	338	343.96	1.99	0	-1167	344	341	338	335	332	342	336	891	101	500	240	1	1	178247112	613	-9.05	0.48	12	0.01	-38.00	724.00	472	20221118	-27.12	325	20231024	5.85	468	-26.50	20230131	325	5.85	20231024	472	-27.12	20221118	325	5.85	20231024	0.83	N	016600	500	891 억		3550167	N	N	0	N	00	N
98	20231114	160315	57	100.00	KOSDAQ		금융	N	N	N	N		N	338	2	2	0.60	60403092	178701	99.35	336	341	335	436	236	336	338.01	1.98	0	25189	341	338	335	332	329	337	331	891	100	500	240	1	1	178247112	602	-8.89	0.47	12	0.10	-38.00	724.00	472	20221118	-28.39	325	20231024	4.00	468	-27.78	20230131	325	4.00	20231024	472	-28.39	20221118	325	4.00	20231024	0.83	N	016600	500	891 억		3523031	N	N	0	N	00	N
99	20231114	150315	57	100.00	KOSDAQ		금융	N	N	N	N		N	338	2	2	0.60	56941780	168459	93.66	336	341	335	436	236	336	338.02	1.98	0	23680	341	338	335	332	329	337	331	891	100	500	240	1	1	178247112	602	-8.89	0.47	12	0.09	-38.00	724.00	472	20221118	-28.39	325	20231024	4.00	468	-27.78	20230131	325	4.00	20231024	472	-28.39	20221118	325	4.00	20231024	0.83	N	016600	500	891 억		3523031	N	N	0	N	00	N
100	20231114	140316	57	100.00	KOSDAQ		금융	N	N	N	N		N	338	2	2	0.60	49814673	147343	81.92	336	341	335	436	236	336	338.09	1.98	0	11398	341	338	335	332	329	337	331	891	100	500	240	1	1	178247112	602	-8.89	0.47	12	0.08	-38.00	724.00	472	20221118	-28.39	325	20231024	4.00	468	-27.78	20230131	325	4.00	20231024	472	-28.39	20221118	325	4.00	20231024	0.83	N	016600	500	891 억		3523031	N	N	0	N	00	N
101	20231114	130317	57	100.00	KOSDAQ		금융	N	N	N	N		N	339	3	2	0.89	48302408	142863	79.43	336	341	335	436	236	336	338.10	1.98	0	9392	341	338	335	332	329	337	331	891	100	500	240	1	1	178247112	604	-8.92	0.47	12	0.08	-38.00	724.00	472	20221118	-28.18	325	20231024	4.31	468	-27.56	20230131	325	4.31	20231024	472	-28.18	20221118	325	4.31	20231024	0.83	N	016600	500	891 억		3523031	N	N	0	N	00	N
102	20231114	120315	57	100.00	KOSDAQ		금융	N	N	N	N		N	336	0	3	0.00	43599880	128982	71.71	336	341	335	436	236	336	338.03	1.98	0	8809	341	338	335	332	329	337	331	891	100	500	240	1	1	178247112	599	-8.84	0.46	12	0.07	-38.00	724.00	472	20221118	-28.81	325	20231024	3.38	468	-28.21	20230131	325	3.38	20231024	472	-28.81	20221118	325	3.38	20231024	0.83	N	016600	500	891 억		3523031	N	N	0	N	00	N
103	20231114	110319	57	100.00	KOSDAQ		금융	N	N	N	N		N	338	2	2	0.60	35949262	106273	59.08	336	341	335	436	236	336	338.27	1.98	0	901	341	338	335	332	329	337	331	891	100	500	240	1	1	178247112	602	-8.89	0.47	12	0.06	-38.00	724.00	472	20221118	-28.39	325	20231024	4.00	468	-27.78	20230131	325	4.00	20231024	472	-28.39	20221118	325	4.00	20231024	0.83	N	016600	500	891 억		3523031	N	N	0	N	00	N
104	20231114	100317	57	100.00	KOSDAQ		금융	N	N	N	N		N	340	4	2	1.19	22119331	65343	36.33	336	341	335	436	236	336	338.51	1.98	0	2748	341	338	335	332	329	337	331	891	100	500	240	1	1	178247112	606	-8.95	0.47	12	0.04	-38.00	724.00	472	20221118	-27.97	325	20231024	4.62	468	-27.35	20230131	325	4.62	20231024	472	-27.97	20221118	325	4.62	20231024	0.83	N	016600	500	891 억		3523031	N	N	0	N	00	N
105	20231114	090314	57	100.00	KOSDAQ		금융	N	N	N	N		N	337	1	2	0.30	489218	1456	0.81	336	337	336	436	236	336	336.00	1.98	0	282	341	338	335	332	329	337	331	891	100	500	240	1	1	178247112	601	-8.87	0.47	12	0.00	-38.00	724.00	472	20221118	-28.60	325	20231024	3.69	468	-27.99	20230131	325	3.69	20231024	472	-28.60	20221118	325	3.69	20231024	0.83	N	016600	500	891 억		3523031	N	N	0	N	00	N
106	20231113	160313	57	100.00	KOSDAQ		금융	N	N	N	N		N	336	0	3	0.00	59889948	178863	163.64	337	338	332	436	236	336	334.84	1.99	0	-25131	340	338	335	333	330	339	334	891	100	500	240	1	1	178247112	599	-8.84	0.46	12	0.10	-38.00	724.00	472	20221118	-28.81	325	20231024	3.38	468	-28.21	20230131	325	3.38	20231024	472	-28.81	20221118	325	3.38	20231024	0.84	N	016600	500	891 억		3554652	N	N	0	N	00	N
107	20231113	150311	57	100.00	KOSDAQ		금융	N	N	N	N		N	334	-2	5	-0.60	53331563	159242	145.69	337	338	332	436	236	336	334.91	1.99	0	-25122	340	338	335	333	330	339	334	891	100	500	240	1	1	178247112	595	-8.79	0.46	12	0.09	-38.00	724.00	472	20221118	-29.24	325	20231024	2.77	468	-28.63	20230131	325	2.77	20231024	472	-29.24	20221118	325	2.77	20231024	0.84	N	016600	500	891 억		3554652	N	N	0	N	00	N
108	20231113	140310	57	100.00	KOSDAQ		금융	N	N	N	N		N	336	0	3	0.00	33662676	100283	91.75	337	338	335	436	236	336	335.68	1.99	0	-15433	340	338	335	333	330	339	334	891	100	500	240	1	1	178247112	599	-8.84	0.46	12	0.06	-38.00	724.00	472	20221118	-28.81	325	20231024	3.38	468	-28.21	20230131	325	3.38	20231024	472	-28.81	20221118	325	3.38	20231024	0.84	N	016600	500	891 억		3554652	N	N	0	N	00	N
109	20231113	130310	57	100.00	KOSDAQ		금융	N	N	N	N		N	336	0	3	0.00	29849348	88915	81.35	337	338	335	436	236	336	335.71	1.99	0	-12357	340	338	335	333	330	339	334	891	100	500	240	1	1	178247112	599	-8.84	0.46	12	0.05	-38.00	724.00	472	20221118	-28.81	325	20231024	3.38	468	-28.21	20230131	325	3.38	20231024	472	-28.81	20221118	325	3.38	20231024	0.84	N	016600	500	891 억		3554652	N	N	0	N	00	N
110	20231113	120310	57	100.00	KOSDAQ		금융	N	N	N	N		N	336	0	3	0.00	28360879	84477	77.29	337	338	335	436	236	336	335.72	1.99	0	-12357	340	338	335	333	330	339	334	891	100	500	240	1	1	178247112	599	-8.84	0.46	12	0.05	-38.00	724.00	472	20221118	-28.81	325	20231024	3.38	468	-28.21	20230131	325	3.38	20231024	472	-28.81	20221118	325	3.38	20231024	0.84	N	016600	500	891 억		3554652	N	N	0	N	00	N
111	20231113	110308	57	100.00	KOSDAQ		금융	N	N	N	N		N	335	-1	5	-0.30	18515442	55094	50.41	337	338	335	436	236	336	336.07	1.99	0	-934	340	338	335	333	330	339	334	891	100	500	240	1	1	178247112	597	-8.82	0.46	12	0.03	-38.00	724.00	472	20221118	-29.03	325	20231024	3.08	468	-28.42	20230131	325	3.08	20231024	472	-29.03	20221118	325	3.08	20231024	0.84	N	016600	500	891 억		3554652	N	N	0	N	00	N
112	20231113	100309	57	100.00	KOSDAQ		금융	N	N	N	N		N	336	0	3	0.00	7290914	21696	19.85	337	338	335	436	236	336	336.05	1.99	0	1451	340	338	335	333	330	339	334	891	100	500	240	1	1	178247112	599	-8.84	0.46	12	0.01	-38.00	724.00	472	20221118	-28.81	325	20231024	3.38	468	-28.21	20230131	325	3.38	20231024	472	-28.81	20221118	325	3.38	20231024	0.84	N	016600	500	891 억		3554652	N	N	0	N	00	N
113	20231113	090310	57	100.00	KOSDAQ		금융	N	N	N	N		N	338	2	2	0.60	377422	1120	1.02	337	338	336	436	236	336	336.98	1.99	0	-82	340	338	335	333	330	339	334	891	100	500	240	1	1	178247112	602	-8.89	0.47	12	0.00	-38.00	724.00	472	20221118	-28.39	325	20231024	4.00	468	-27.78	20230131	325	4.00	20231024	472	-28.39	20221118	325	4.00	20231024	0.84	N	016600	500	891 억		3554652	N	N	0	N	00	N
114	20231110	160312	57	100.00	KOSDAQ		금융	N	N	N	N		N	336	0	3	0.00	36447554	109295	41.72	335	337	332	436	236	336	333.48	1.99	0	12629	340	337	335	332	330	339	334	891	100	500	240	1	1	178247112	599	-8.84	0.46	12	0.06	-38.00	724.00	472	20221118	-28.81	325	20231024	3.38	468	-28.21	20230131	325	3.38	20231024	472	-28.81	20221118	325	3.38	20231024	0.84	N	016600	500	891 억		3548513	N	N	0	N	00	N
115	20231110	150315	57	100.00	KOSDAQ		금융	N	N	N	N		N	336	0	3	0.00	32997348	99023	37.80	335	337	332	436	236	336	333.23	1.99	0	13819	340	337	335	332	330	339	334	891	100	500	240	1	1	178247112	599	-8.84	0.46	12	0.06	-38.00	724.00	472	20221118	-28.81	325	20231024	3.38	468	-28.21	20230131	325	3.38	20231024	472	-28.81	20221118	325	3.38	20231024	0.84	N	016600	500	891 억		3548513	N	N	0	N	00	N
116	20231110	140312	57	100.00	KOSDAQ		금융	N	N	N	N		N	335	-1	5	-0.30	30230559	90773	34.65	335	337	332	436	236	336	333.03	1.99	0	8851	340	337	335	332	330	339	334	891	100	500	240	1	1	178247112	597	-8.82	0.46	12	0.05	-38.00	724.00	472	20221118	-29.03	325	20231024	3.08	468	-28.42	20230131	325	3.08	20231024	472	-29.03	20221118	325	3.08	20231024	0.84	N	016600	500	891 억		3548513	N	N	0	N	00	N
117	20231110	130314	57	100.00	KOSDAQ		금융	N	N	N	N		N	332	-4	5	-1.19	28782144	86428	32.99	335	337	332	436	236	336	333.02	1.99	0	8838	340	337	335	332	330	339	334	891	100	500	240	1	1	178247112	592	-8.74	0.46	12	0.05	-38.00	724.00	472	20221118	-29.66	325	20231024	2.15	468	-29.06	20230131	325	2.15	20231024	472	-29.66	20221118	325	2.15	20231024	0.84	N	016600	500	891 억		3548513	N	N	0	N	00	N
118	20231110	120313	57	100.00	KOSDAQ		금융	N	N	N	N		N	334	-2	5	-0.60	18476137	55480	21.18	335	337	332	436	236	336	333.02	1.99	0	3917	340	337	335	332	330	339	334	891	100	500	240	1	1	178247112	595	-8.79	0.46	12	0.03	-38.00	724.00	472	20221118	-29.24	325	20231024	2.77	468	-28.63	20230131	325	2.77	20231024	472	-29.24	20221118	325	2.77	20231024	0.84	N	016600	500	891 억		3548513	N	N	0	N	00	N
119	20231110	110312	57	100.00	KOSDAQ		금융	N	N	N	N		N	334	-2	5	-0.60	17626453	52932	20.21	335	337	332	436	236	336	333.00	1.99	0	3917	340	337	335	332	330	339	334	891	100	500	240	1	1	178247112	595	-8.79	0.46	12	0.03	-38.00	724.00	472	20221118	-29.24	325	20231024	2.77	468	-28.63	20230131	325	2.77	20231024	472	-29.24	20221118	325	2.77	20231024	0.84	N	016600	500	891 억		3548513	N	N	0	N	00	N
120	20231110	100313	57	100.00	KOSDAQ		금융	N	N	N	N		N	334	-2	5	-0.60	6282246	18808	7.18	335	337	333	436	236	336	334.02	1.99	0	1069	340	337	335	332	330	339	334	891	100	500	240	1	1	178247112	595	-8.79	0.46	12	0.01	-38.00	724.00	472	20221118	-29.24	325	20231024	2.77	468	-28.63	20230131	325	2.77	20231024	472	-29.24	20221118	325	2.77	20231024	0.84	N	016600	500	891 억		3548513	N	N	0	N	00	N
121	20231110	090309	57	100.00	KOSDAQ		금융	N	N	N	N		N	335	-1	5	-0.30	299155	893	0.34	335	335	335	436	236	336	335.00	1.99	0	-8	340	337	335	332	330	339	334	891	100	500	240	1	1	178247112	597	-8.82	0.46	12	0.00	-38.00	724.00	472	20221118	-29.03	325	20231024	3.08	468	-28.42	20230131	325	3.08	20231024	472	-29.03	20221118	325	3.08	20231024	0.84	N	016600	500	891 억		3548513	N	N	0	N	00	N
122	20231109	160305	57	100.00	KOSDAQ		금융	N	N	N	N		N	336	0	3	0.00	87596797	261783	179.58	333	338	333	436	236	336	334.62	1.98	0	14965	341	338	336	333	331	340	335	891	100	500	240	1	1	178247112	599	-8.84	0.46	12	0.15	-38.00	724.00	472	20221118	-28.81	325	20231024	3.38	468	-28.21	20230131	325	3.38	20231024	472	-28.81	20221118	325	3.38	20231024	0.78	N	016600	500	891 억		3536144	N	N	0	N	00	N
123	20231109	150307	57	100.00	KOSDAQ		금융	N	N	N	N		N	335	-1	5	-0.30	82075284	245349	168.31	333	338	333	436	236	336	334.52	1.98	0	14876	341	338	336	333	331	340	335	891	100	500	240	1	1	178247112	597	-8.82	0.46	12	0.14	-38.00	724.00	472	20221118	-29.03	325	20231024	3.08	468	-28.42	20230131	325	3.08	20231024	472	-29.03	20221118	325	3.08	20231024	0.78	N	016600	500	891 억		3536144	N	N	0	N	00	N
124	20231109	140305	57	100.00	KOSDAQ		금융	N	N	N	N		N	335	-1	5	-0.30	76104431	227496	156.06	333	338	333	436	236	336	334.53	1.98	0	15805	341	338	336	333	331	340	335	891	100	500	240	1	1	178247112	597	-8.82	0.46	12	0.13	-38.00	724.00	472	20221118	-29.03	325	20231024	3.08	468	-28.42	20230131	325	3.08	20231024	472	-29.03	20221118	325	3.08	20231024	0.78	N	016600	500	891 억		3536144	N	N	0	N	00	N
125	20231109	130307	57	100.00	KOSDAQ		금융	N	N	N	N		N	334	-2	5	-0.60	72454085	216581	148.58	333	338	333	436	236	336	334.54	1.98	0	14305	341	338	336	333	331	340	335	891	100	500	240	1	1	178247112	595	-8.79	0.46	12	0.12	-38.00	724.00	472	20221118	-29.24	325	20231024	2.77	468	-28.63	20230131	325	2.77	20231024	472	-29.24	20221118	325	2.77	20231024	0.78	N	016600	500	891 억		3536144	N	N	0	N	00	N
126	20231109	120307	57	100.00	KOSDAQ		금융	N	N	N	N		N	337	1	2	0.30	53049522	158589	108.79	333	338	333	436	236	336	334.51	1.98	0	13225	341	338	336	333	331	340	335	891	100	500	240	1	1	178247112	601	-8.87	0.47	12	0.09	-38.00	724.00	472	20221118	-28.60	325	20231024	3.69	468	-27.99	20230131	325	3.69	20231024	472	-28.60	20221118	325	3.69	20231024	0.78	N	016600	500	891 억		3536144	N	N	0	N	00	N
127	20231109	110308	57	100.00	KOSDAQ		금융	N	N	N	N		N	334	-2	5	-0.60	43890377	131305	90.08	333	338	333	436	236	336	334.26	1.98	0	14324	341	338	336	333	331	340	335	891	100	500	240	1	1	178247112	595	-8.79	0.46	12	0.07	-38.00	724.00	472	20221118	-29.24	325	20231024	2.77	468	-28.63	20230131	325	2.77	20231024	472	-29.24	20221118	325	2.77	20231024	0.78	N	016600	500	891 억		3536144	N	N	0	N	00	N
128	20231109	100304	57	100.00	KOSDAQ		금융	N	N	N	N		N	336	0	3	0.00	36049793	107897	74.02	333	338	333	436	236	336	334.11	1.98	0	9482	341	338	336	333	331	340	335	891	100	500	240	1	1	178247112	599	-8.84	0.46	12	0.06	-38.00	724.00	472	20221118	-28.81	325	20231024	3.38	468	-28.21	20230131	325	3.38	20231024	472	-28.81	20221118	325	3.38	20231024	0.78	N	016600	500	891 억		3536144	N	N	0	N	00	N
129	20231109	090305	57	100.00	KOSDAQ		금융	N	N	N	N		N	335	-1	5	-0.30	16096677	48335	33.16	333	337	333	436	236	336	333.02	1.98	0	-5736	341	338	336	333	331	340	335	891	100	500	240	1	1	178247112	597	-8.82	0.46	12	0.03	-38.00	724.00	472	20221118	-29.03	325	20231024	3.08	468	-28.42	20230131	325	3.08	20231024	472	-29.03	20221118	325	3.08	20231024	0.78	N	016600	500	891 억		3536144	N	N	0	N	00	N
130	20231108	160304	57	100.00	KOSDAQ		금융	N	N	N	N		N	336	0	3	0.00	48901073	145659	41.43	335	339	334	436	236	336	335.72	1.98	0	14729	344	339	336	331	328	338	330	891	100	500	240	1	1	178247112	599	-8.84	0.46	12	0.08	-38.00	724.00	472	20221118	-28.81	325	20231024	3.38	468	-28.21	20230131	325	3.38	20231024	472	-28.81	20221118	325	3.38	20231024	0.76	N	016600	500	891 억		3521415	N	N	0	N	00	N
131	20231108	150306	57	100.00	KOSDAQ		금융	N	N	N	N		N	337	1	2	0.30	44703607	133166	37.88	335	339	334	436	236	336	335.69	1.98	0	14497	344	339	336	331	328	338	330	891	100	500	240	1	1	178247112	601	-8.87	0.47	12	0.07	-38.00	724.00	472	20221118	-28.60	325	20231024	3.69	468	-27.99	20230131	325	3.69	20231024	472	-28.60	20221118	325	3.69	20231024	0.76	N	016600	500	891 억		3521415	N	N	0	N	00	N
132	20231108	140305	57	100.00	KOSDAQ		금융	N	N	N	N		N	336	0	3	0.00	36737849	109400	31.12	335	339	334	436	236	336	335.81	1.98	0	14498	344	339	336	331	328	338	330	891	100	500	240	1	1	178247112	599	-8.84	0.46	12	0.06	-38.00	724.00	472	20221118	-28.81	325	20231024	3.38	468	-28.21	20230131	325	3.38	20231024	472	-28.81	20221118	325	3.38	20231024	0.76	N	016600	500	891 억		3521415	N	N	0	N	00	N
133	20231108	130305	57	100.00	KOSDAQ		금융	N	N	N	N		N	337	1	2	0.30	29495955	87849	24.99	335	339	334	436	236	336	335.75	1.98	0	10241	344	339	336	331	328	338	330	891	100	500	240	1	1	178247112	601	-8.87	0.47	12	0.05	-38.00	724.00	472	20221118	-28.60	325	20231024	3.69	468	-27.99	20230131	325	3.69	20231024	472	-28.60	20221118	325	3.69	20231024	0.76	N	016600	500	891 억		3521415	N	N	0	N	00	N
134	20231108	120307	57	100.00	KOSDAQ		금융	N	N	N	N		N	338	2	2	0.60	24301978	72410	20.60	335	339	334	436	236	336	335.61	1.98	0	10261	344	339	336	331	328	338	330	891	100	500	240	1	1	178247112	602	-8.89	0.47	12	0.04	-38.00	724.00	472	20221118	-28.39	325	20231024	4.00	468	-27.78	20230131	325	4.00	20231024	472	-28.39	20221118	325	4.00	20231024	0.76	N	016600	500	891 억		3521415	N	N	0	N	00	N
135	20231108	110304	57	100.00	KOSDAQ		금융	N	N	N	N		N	336	0	3	0.00	19982730	59570	16.94	335	339	334	436	236	336	335.44	1.98	0	10010	344	339	336	331	328	338	330	891	100	500	240	1	1	178247112	599	-8.84	0.46	12	0.03	-38.00	724.00	472	20221118	-28.81	325	20231024	3.38	468	-28.21	20230131	325	3.38	20231024	472	-28.81	20221118	325	3.38	20231024	0.76	N	016600	500	891 억		3521415	N	N	0	N	00	N
136	20231108	100305	57	100.00	KOSDAQ		금융	N	N	N	N		N	335	-1	5	-0.30	19077079	56875	16.18	335	339	334	436	236	336	335.41	1.98	0	10010	344	339	336	331	328	338	330	891	100	500	240	1	1	178247112	597	-8.82	0.46	12	0.03	-38.00	724.00	472	20221118	-29.03	325	20231024	3.08	468	-28.42	20230131	325	3.08	20231024	472	-29.03	20221118	325	3.08	20231024	0.76	N	016600	500	891 억		3521415	N	N	0	N	00	N
137	20231108	090304	57	100.00	KOSDAQ		금융	N	N	N	N		N	336	0	3	0.00	3096074	9228	2.62	335	338	335	436	236	336	335.41	1.98	0	2529	344	339	336	331	328	338	330	891	100	500	240	1	1	178247112	599	-8.84	0.46	12	0.01	-38.00	724.00	472	20221118	-28.81	325	20231024	3.38	468	-28.21	20230131	325	3.38	20231024	472	-28.81	20221118	325	3.38	20231024	0.76	N	016600	500	891 억		3521415	N	N	0	N	00	N
138	20231107	160304	57	100.00	KOSDAQ		금융	N	N	N	N		N	336	-3	5	-0.88	116783975	348547	66.35	338	341	333	440	238	339	335.06	1.97	0	2784	351	345	339	333	327	345	333	891	101	500	240	1	1	178247112	599	-8.84	0.46	12	0.20	-38.00	724.00	472	20221118	-28.81	325	20231024	3.38	468	-28.21	20230131	325	3.38	20231024	472	-28.81	20221118	325	3.38	20231024	0.77	N	016600	500	891 억		3516755	N	N	0	N	00	N
139	20231107	150305	57	100.00	KOSDAQ		금융	N	N	N	N		N	336	-3	5	-0.88	111723981	333470	63.48	338	341	333	440	238	339	335.03	1.97	0	9881	351	345	339	333	327	345	333	891	101	500	240	1	1	178247112	599	-8.84	0.46	12	0.19	-38.00	724.00	472	20221118	-28.81	325	20231024	3.38	468	-28.21	20230131	325	3.38	20231024	472	-28.81	20221118	325	3.38	20231024	0.77	N	016600	500	891 억		3516755	N	N	0	N	00	N
140	20231107	140307	57	100.00	KOSDAQ		금융	N	N	N	N		N	337	-2	5	-0.59	68218669	203098	38.66	338	341	333	440	238	339	335.89	1.97	0	4089	351	345	339	333	327	345	333	891	101	500	240	1	1	178247112	601	-8.87	0.47	12	0.11	-38.00	724.00	472	20221118	-28.60	325	20231024	3.69	468	-27.99	20230131	325	3.69	20231024	472	-28.60	20221118	325	3.69	20231024	0.77	N	016600	500	891 억		3516755	N	N	0	N	00	N
141	20231107	130305	57	100.00	KOSDAQ		금융	N	N	N	N		N	335	-4	5	-1.18	66148699	196906	37.48	338	341	333	440	238	339	335.94	1.97	0	3988	351	345	339	333	327	345	333	891	101	500	240	1	1	178247112	597	-8.82	0.46	12	0.11	-38.00	724.00	472	20221118	-29.03	325	20231024	3.08	468	-28.42	20230131	325	3.08	20231024	472	-29.03	20221118	325	3.08	20231024	0.77	N	016600	500	891 억		3516755	N	N	0	N	00	N
142	20231107	120303	57	100.00	KOSDAQ		금융	N	N	N	N		N	336	-3	5	-0.88	29225305	86562	16.48	338	341	336	440	238	339	337.62	1.97	0	-3070	351	345	339	333	327	345	333	891	101	500	240	1	1	178247112	599	-8.84	0.46	12	0.05	-38.00	724.00	472	20221118	-28.81	325	20231024	3.38	468	-28.21	20230131	325	3.38	20231024	472	-28.81	20221118	325	3.38	20231024	0.77	N	016600	500	891 억		3516755	N	N	0	N	00	N
143	20231107	110304	57	100.00	KOSDAQ		금융	N	N	N	N		N	339	0	3	0.00	19554291	57898	11.02	338	341	336	440	238	339	337.74	1.97	0	-641	351	345	339	333	327	345	333	891	101	500	240	1	1	178247112	604	-8.92	0.47	12	0.03	-38.00	724.00	472	20221118	-28.18	325	20231024	4.31	468	-27.56	20230131	325	4.31	20231024	472	-28.18	20221118	325	4.31	20231024	0.77	N	016600	500	891 억		3516755	N	N	0	N	00	N
144	20231107	100307	57	100.00	KOSDAQ		금융	N	N	N	N		N	339	0	3	0.00	15997847	47421	9.03	338	340	336	440	238	339	337.36	1.97	0	1375	351	345	339	333	327	345	333	891	101	500	240	1	1	178247112	604	-8.92	0.47	12	0.03	-38.00	724.00	472	20221118	-28.18	325	20231024	4.31	468	-27.56	20230131	325	4.31	20231024	472	-28.18	20221118	325	4.31	20231024	0.77	N	016600	500	891 억		3516755	N	N	0	N	00	N
145	20231107	090300	57	100.00	KOSDAQ		금융	N	N	N	N		N	338	-1	5	-0.29	637324	1885	0.36	338	340	338	440	238	339	338.10	1.97	0	62	351	345	339	333	327	345	333	891	101	500	240	1	1	178247112	602	-8.89	0.47	12	0.00	-38.00	724.00	472	20221118	-28.39	325	20231024	4.00	468	-27.78	20230131	325	4.00	20231024	472	-28.39	20221118	325	4.00	20231024	0.77	N	016600	500	891 억		3516755	N	N	0	N	00	N
146	20231106	160258	57	100.00	KOSDAQ		금융	N	N	N	N		N	339	3	2	0.89	175220769	520218	370.78	339	345	333	436	236	336	336.75	1.95	0	48232	345	340	338	333	331	339	332	891	100	500	240	1	1	178247112	604	-8.92	0.47	12	0.29	-38.00	724.00	472	20221118	-28.18	325	20231024	4.31	468	-27.56	20230131	325	4.31	20231024	472	-28.18	20221118	325	4.31	20231024	0.77	N	016600	500	891 억		3469101	N	N	0	N	00	N
147	20231106	150300	57	100.00	KOSDAQ		금융	N	N	N	N		N	338	2	2	0.60	150342198	446944	318.55	339	345	333	436	236	336	336.38	1.95	0	46452	345	340	338	333	331	339	332	891	100	500	240	1	1	178247112	602	-8.89	0.47	12	0.25	-38.00	724.00	472	20221118	-28.39	325	20231024	4.00	468	-27.78	20230131	325	4.00	20231024	472	-28.39	20221118	325	4.00	20231024	0.77	N	016600	500	891 억		3469101	N	N	0	N	00	N
148	20231106	140258	57	100.00	KOSDAQ		금융	N	N	N	N		N	338	2	2	0.60	126750463	377464	269.03	339	340	333	436	236	336	335.79	1.95	0	45066	345	340	338	333	331	339	332	891	100	500	240	1	1	178247112	602	-8.89	0.47	12	0.21	-38.00	724.00	472	20221118	-28.39	325	20231024	4.00	468	-27.78	20230131	325	4.00	20231024	472	-28.39	20221118	325	4.00	20231024	0.77	N	016600	500	891 억		3469101	N	N	0	N	00	N
149	20231106	130301	57	100.00	KOSDAQ		금융	N	N	N	N		N	337	1	2	0.30	98598260	293731	209.35	339	340	333	436	236	336	335.68	1.95	0	12179	345	340	338	333	331	339	332	891	100	500	240	1	1	178247112	601	-8.87	0.47	12	0.16	-38.00	724.00	472	20221118	-28.60	325	20231024	3.69	468	-27.99	20230131	325	3.69	20231024	472	-28.60	20221118	325	3.69	20231024	0.77	N	016600	500	891 억		3469101	N	N	0	N	00	N
150	20231106	120301	57	100.00	KOSDAQ		금융	N	N	N	N		N	337	1	2	0.30	95031583	283097	201.77	339	340	333	436	236	336	335.69	1.95	0	11574	345	340	338	333	331	339	332	891	100	500	240	1	1	178247112	601	-8.87	0.47	12	0.16	-38.00	724.00	472	20221118	-28.60	325	20231024	3.69	468	-27.99	20230131	325	3.69	20231024	472	-28.60	20221118	325	3.69	20231024	0.77	N	016600	500	891 억		3469101	N	N	0	N	00	N
151	20231106	110301	57	100.00	KOSDAQ		금융	N	N	N	N		N	335	-1	5	-0.30	55491493	164743	117.42	339	340	333	436	236	336	336.84	1.95	0	5844	345	340	338	333	331	339	332	891	100	500	240	1	1	178247112	597	-8.82	0.46	12	0.09	-38.00	724.00	472	20221118	-29.03	325	20231024	3.08	468	-28.42	20230131	325	3.08	20231024	472	-29.03	20221118	325	3.08	20231024	0.77	N	016600	500	891 억		3469101	N	N	0	N	00	N
152	20231106	100247	57	100.00	KOSDAQ		금융	N	N	N	N		N	340	4	2	1.19	21614721	64195	45.75	339	340	333	436	236	336	336.70	1.95	0	-5494	345	340	338	333	331	339	332	891	100	500	240	1	1	178247112	606	-8.95	0.47	12	0.04	-38.00	724.00	472	20221118	-27.97	325	20231024	4.62	468	-27.35	20230131	325	4.62	20231024	472	-27.97	20221118	325	4.62	20231024	0.77	N	016600	500	891 억		3469101	N	N	0	N	00	N
153	20231106	090301	57	100.00	KOSDAQ		금융	N	N	N	N		N	333	-3	5	-0.89	7020178	20925	14.91	339	340	333	436	236	336	335.49	1.95	0	-471	345	340	338	333	331	339	332	891	100	500	240	1	1	178247112	594	-8.76	0.46	12	0.01	-38.00	724.00	472	20221118	-29.45	325	20231024	2.46	468	-28.85	20230131	325	2.46	20231024	472	-29.45	20221118	325	2.46	20231024	0.77	N	016600	500	891 억		3469101	N	N	0	N	00	N
154	20231103	160256	57	100.00	KOSDAQ		금융	N	N	N	N		N	336	2	2	0.60	47517889	140302	145.12	339	343	336	434	234	334	338.68	1.94	0	6837	338	336	333	331	328	337	332	891	100	500	240	1	1	178247112	599	-8.84	0.46	12	0.08	-38.00	724.00	472	20221118	-28.81	325	20231024	3.38	468	-28.21	20230131	325	3.38	20231024	472	-28.81	20221118	325	3.38	20231024	0.77	N	016600	500	891 억		3462264	N	N	0	N	00	N
155	20231103	150257	57	100.00	KOSDAQ		금융	N	N	N	N		N	338	4	2	1.20	46357797	136859	141.56	339	343	336	434	234	334	338.73	1.94	0	5250	338	336	333	331	328	337	332	891	100	500	240	1	1	178247112	602	-8.89	0.47	12	0.08	-38.00	724.00	472	20221118	-28.39	325	20231024	4.00	468	-27.78	20230131	325	4.00	20231024	472	-28.39	20221118	325	4.00	20231024	0.77	N	016600	500	891 억		3462264	N	N	0	N	00	N
156	20231103	140258	57	100.00	KOSDAQ		금융	N	N	N	N		N	337	3	2	0.90	43599138	128698	133.12	339	343	336	434	234	334	338.77	1.94	0	4097	338	336	333	331	328	337	332	891	100	500	240	1	1	178247112	601	-8.87	0.47	12	0.07	-38.00	724.00	472	20221118	-28.60	325	20231024	3.69	468	-27.99	20230131	325	3.69	20231024	472	-28.60	20221118	325	3.69	20231024	0.77	N	016600	500	891 억		3462264	N	N	0	N	00	N
157	20231103	130256	57	100.00	KOSDAQ		금융	N	N	N	N		N	336	2	2	0.60	39971009	117917	121.97	339	343	336	434	234	334	338.98	1.94	0	517	338	336	333	331	328	337	332	891	100	500	240	1	1	178247112	599	-8.84	0.46	12	0.07	-38.00	724.00	472	20221118	-28.81	325	20231024	3.38	468	-28.21	20230131	325	3.38	20231024	472	-28.81	20221118	325	3.38	20231024	0.77	N	016600	500	891 억		3462264	N	N	0	N	00	N
158	20231103	120256	57	100.00	KOSDAQ		금융	N	N	N	N		N	337	3	2	0.90	33224421	97874	101.24	339	343	336	434	234	334	339.46	1.94	0	227	338	336	333	331	328	337	332	891	100	500	240	1	1	178247112	601	-8.87	0.47	12	0.05	-38.00	724.00	472	20221118	-28.60	325	20231024	3.69	468	-27.99	20230131	325	3.69	20231024	472	-28.60	20221118	325	3.69	20231024	0.77	N	016600	500	891 억		3462264	N	N	0	N	00	N
159	20231103	110259	57	100.00	KOSDAQ		금융	N	N	N	N		N	338	4	2	1.20	20390246	59958	62.02	339	343	337	434	234	334	340.08	1.94	0	-21884	338	336	333	331	328	337	332	891	100	500	240	1	1	178247112	602	-8.89	0.47	12	0.03	-38.00	724.00	472	20221118	-28.39	325	20231024	4.00	468	-27.78	20230131	325	4.00	20231024	472	-28.39	20221118	325	4.00	20231024	0.77	N	016600	500	891 억		3462264	N	N	0	N	00	N
160	20231103	100255	57	100.00	KOSDAQ		금융	N	N	N	N		N	338	4	2	1.20	18878049	55472	57.38	339	343	337	434	234	334	340.32	1.94	0	-23177	338	336	333	331	328	337	332	891	100	500	240	1	1	178247112	602	-8.89	0.47	12	0.03	-38.00	724.00	472	20221118	-28.39	325	20231024	4.00	468	-27.78	20230131	325	4.00	20231024	472	-28.39	20221118	325	4.00	20231024	0.77	N	016600	500	891 억		3462264	N	N	0	N	00	N
161	20231103	090255	57	100.00	KOSDAQ		금융	N	N	N	N		N	340	6	2	1.80	4125974	12163	12.58	339	340	339	434	234	334	339.22	1.94	0	-3286	338	336	333	331	328	337	332	891	100	500	240	1	1	178247112	606	-8.95	0.47	12	0.01	-38.00	724.00	472	20221118	-27.97	325	20231024	4.62	468	-27.35	20230131	325	4.62	20231024	472	-27.97	20221118	325	4.62	20231024	0.77	N	016600	500	891 억		3462264	N	N	0	N	00	N
162	20231102	160254	57	100.00	KOSDAQ		금융	N	N	N	N		N	334	5	2	1.52	20946254	62910	49.38	331	335	330	427	231	329	332.95	1.93	0	13626	336	332	329	325	322	334	327	891	98	500	230	1	1	178247112	595	-8.79	0.46	12	0.04	-38.00	724.00	472	20221118	-29.24	325	20231024	2.77	468	-28.63	20230131	325	2.77	20231024	472	-29.24	20221118	325	2.77	20231024	0.84	N	016600	500	891 억		3448638	N	N	0	N	00	N
163	20231102	150258	57	100.00	KOSDAQ		금융	N	N	N	N		N	334	5	2	1.52	16088549	48364	37.97	331	335	330	427	231	329	332.66	1.93	0	8989	336	332	329	325	322	334	327	891	98	500	230	1	1	178247112	595	-8.79	0.46	12	0.03	-38.00	724.00	472	20221118	-29.24	325	20231024	2.77	468	-28.63	20230131	325	2.77	20231024	472	-29.24	20221118	325	2.77	20231024	0.84	N	016600	500	891 억		3448638	N	N	0	N	00	N
164	20231102	140254	57	100.00	KOSDAQ		금융	N	N	N	N		N	333	4	2	1.22	15749509	47348	37.17	331	335	330	427	231	329	332.63	1.93	0	8989	336	332	329	325	322	334	327	891	98	500	230	1	1	178247112	594	-8.76	0.46	12	0.03	-38.00	724.00	472	20221118	-29.45	325	20231024	2.46	468	-28.85	20230131	325	2.46	20231024	472	-29.45	20221118	325	2.46	20231024	0.84	N	016600	500	891 억		3448638	N	N	0	N	00	N
165	20231102	130255	57	100.00	KOSDAQ		금융	N	N	N	N		N	334	5	2	1.52	14231851	42792	33.59	331	335	330	427	231	329	332.58	1.93	0	5303	336	332	329	325	322	334	327	891	98	500	230	1	1	178247112	595	-8.79	0.46	12	0.02	-38.00	724.00	472	20221118	-29.24	325	20231024	2.77	468	-28.63	20230131	325	2.77	20231024	472	-29.24	20221118	325	2.77	20231024	0.84	N	016600	500	891 억		3448638	N	N	0	N	00	N
166	20231102	120253	57	100.00	KOSDAQ		금융	N	N	N	N		N	334	5	2	1.52	13908456	41822	32.83	331	335	330	427	231	329	332.56	1.93	0	4485	336	332	329	325	322	334	327	891	98	500	230	1	1	178247112	595	-8.79	0.46	12	0.02	-38.00	724.00	472	20221118	-29.24	325	20231024	2.77	468	-28.63	20230131	325	2.77	20231024	472	-29.24	20221118	325	2.77	20231024	0.84	N	016600	500	891 억		3448638	N	N	0	N	00	N
167	20231102	110253	57	100.00	KOSDAQ		금융	N	N	N	N		N	332	3	2	0.91	5896608	17751	13.93	331	334	330	427	231	329	332.18	1.93	0	2890	336	332	329	325	322	334	327	891	98	500	230	1	1	178247112	592	-8.74	0.46	12	0.01	-38.00	724.00	472	20221118	-29.66	325	20231024	2.15	468	-29.06	20230131	325	2.15	20231024	472	-29.66	20221118	325	2.15	20231024	0.84	N	016600	500	891 억		3448638	N	N	0	N	00	N
168	20231102	100254	57	100.00	KOSDAQ		금융	N	N	N	N		N	333	4	2	1.22	4038967	12172	9.55	331	333	330	427	231	329	331.82	1.93	0	2810	336	332	329	325	322	334	327	891	98	500	230	1	1	178247112	594	-8.76	0.46	12	0.01	-38.00	724.00	472	20221118	-29.45	325	20231024	2.46	468	-28.85	20230131	325	2.46	20231024	472	-29.45	20221118	325	2.46	20231024	0.84	N	016600	500	891 억		3448638	N	N	0	N	00	N
169	20231102	090257	57	100.00	KOSDAQ		금융	N	N	N	N		N	331	2	2	0.61	64214	194	0.15	331	331	331	427	231	329	331.00	1.93	0	-2	336	332	329	325	322	334	327	891	98	500	230	1	1	178247112	590	-8.71	0.46	12	0.00	-38.00	724.00	472	20221118	-29.87	325	20231024	1.85	468	-29.27	20230131	325	1.85	20231024	472	-29.87	20221118	325	1.85	20231024	0.84	N	016600	500	891 억		3448638	N	N	0	N	00	N
170	20231101	160254	57	100.00	KOSDAQ		금융	N	N	N	N		N	329	0	3	0.00	41915371	127361	31.20	327	333	326	427	231	329	329.11	1.94	0	-4952	345	336	332	323	319	335	322	891	98	500	230	1	1	178247112	586	-8.66	0.45	12	0.07	-38.00	724.00	472	20221118	-30.30	325	20231024	1.23	468	-29.70	20230131	325	1.23	20231024	472	-30.30	20221118	325	1.23	20231024	0.86	N	016600	500	891 억		3452941	N	N	0	N	00	N
171	20231101	150254	57	100.00	KOSDAQ		금융	N	N	N	N		N	329	0	3	0.00	26196995	79645	19.51	327	333	326	427	231	329	328.92	1.94	0	-2608	345	336	332	323	319	335	322	891	98	500	230	1	1	178247112	586	-8.66	0.45	12	0.04	-38.00	724.00	472	20221118	-30.30	325	20231024	1.23	468	-29.70	20230131	325	1.23	20231024	472	-30.30	20221118	325	1.23	20231024	0.86	N	016600	500	891 억		3452941	N	N	0	N	00	N
172	20231101	140251	57	100.00	KOSDAQ		금융	N	N	N	N		N	331	2	2	0.61	20352504	61927	15.17	327	333	326	427	231	329	328.65	1.94	0	-5077	345	336	332	323	319	335	322	891	98	500	230	1	1	178247112	590	-8.71	0.46	12	0.03	-38.00	724.00	472	20221118	-29.87	325	20231024	1.85	468	-29.27	20230131	325	1.85	20231024	472	-29.87	20221118	325	1.85	20231024	0.86	N	016600	500	891 억		3452941	N	N	0	N	00	N
173	20231101	130254	57	100.00	KOSDAQ		금융	N	N	N	N		N	329	0	3	0.00	19916688	60607	14.85	327	333	326	427	231	329	328.62	1.94	0	-4448	345	336	332	323	319	335	322	891	98	500	230	1	1	178247112	586	-8.66	0.45	12	0.03	-38.00	724.00	472	20221118	-30.30	325	20231024	1.23	468	-29.70	20230131	325	1.23	20231024	472	-30.30	20221118	325	1.23	20231024	0.86	N	016600	500	891 억		3452941	N	N	0	N	00	N
174	20231101	120258	57	100.00	KOSDAQ		금융	N	N	N	N		N	333	4	2	1.22	18295428	55686	13.64	327	333	326	427	231	329	328.55	1.94	0	-3388	345	336	332	323	319	335	322	891	98	500	230	1	1	178247112	594	-8.76	0.46	12	0.03	-38.00	724.00	472	20221118	-29.45	325	20231024	2.46	468	-28.85	20230131	325	2.46	20231024	472	-29.45	20221118	325	2.46	20231024	0.86	N	016600	500	891 억		3452941	N	N	0	N	00	N
175	20231101	110259	57	100.00	KOSDAQ		금융	N	N	N	N		N	332	3	2	0.91	16563462	50469	12.37	327	333	326	427	231	329	328.19	1.94	0	-3388	345	336	332	323	319	335	322	891	98	500	230	1	1	178247112	592	-8.74	0.46	12	0.03	-38.00	724.00	472	20221118	-29.66	325	20231024	2.15	468	-29.06	20230131	325	2.15	20231024	472	-29.66	20221118	325	2.15	20231024	0.86	N	016600	500	891 억		3452941	N	N	0	N	00	N
176	20231101	100257	57	100.00	KOSDAQ		금융	N	N	N	N		N	332	3	2	0.91	15306583	46672	11.43	327	332	326	427	231	329	327.96	1.94	0	-3248	345	336	332	323	319	335	322	891	98	500	230	1	1	178247112	592	-8.74	0.46	12	0.03	-38.00	724.00	472	20221118	-29.66	325	20231024	2.15	468	-29.06	20230131	325	2.15	20231024	472	-29.66	20221118	325	2.15	20231024	0.86	N	016600	500	891 억		3452941	N	N	0	N	00	N
177	20231101	090257	57	100.00	KOSDAQ		금융	N	N	N	N		N	329	0	3	0.00	11630852	35573	8.72	327	329	326	427	231	329	326.96	1.94	0	-3440	345	336	332	323	319	335	322	891	98	500	230	1	1	178247112	586	-8.66	0.45	12	0.02	-38.00	724.00	472	20221118	-30.30	325	20231024	1.23	468	-29.70	20230131	325	1.23	20231024	472	-30.30	20221118	325	1.23	20231024	0.86	N	016600	500	891 억		3452941	N	N	0	N	00	N