KissMeData/019550/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160343	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	811	9	2	1.12	230412361	284423	68.24	814	823	798	1042	562	802	810.10	5.32	-12534	830	816	808	794	786	812	790	835	240	500	570	1	1	162066575	1314	-8.72	1.11	12	0.18	-93.00	733.00	1325	20221129	-38.79	650	20231020	24.77	1310	-38.09	20230125	650	24.77	20231020	1310	-38.09	20230125	650	24.77	20231020	2.46	N	019550	500	835 억	8623324	N	N	0	N	N
3	20231130	150344	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	810	8	2	1.00	223262219	275594	66.13	814	823	798	1042	562	802	810.11	5.32	-12090	830	816	808	794	786	812	790	835	240	500	570	1	1	162066575	1313	-8.71	1.11	12	0.17	-93.00	733.00	1325	20221129	-38.87	650	20231020	24.62	1310	-38.17	20230125	650	24.62	20231020	1310	-38.17	20230125	650	24.62	20231020	2.46	N	019550	500	835 억	8623324	N	N	0	N	N
4	20231130	140342	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	814	12	2	1.50	176684178	218285	52.38	814	823	798	1042	562	802	809.42	5.32	-9966	830	816	808	794	786	812	790	835	240	500	570	1	1	162066575	1319	-8.75	1.11	12	0.13	-93.00	733.00	1325	20221129	-38.57	650	20231020	25.23	1310	-37.86	20230125	650	25.23	20231020	1310	-37.86	20230125	650	25.23	20231020	2.46	N	019550	500	835 억	8623324	N	N	0	N	N
5	20231130	130341	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	812	10	2	1.25	165755978	204834	49.15	814	823	798	1042	562	802	809.22	5.32	-8399	830	816	808	794	786	812	790	835	240	500	570	1	1	162066575	1316	-8.73	1.11	12	0.13	-93.00	733.00	1325	20221129	-38.72	650	20231020	24.92	1310	-38.02	20230125	650	24.92	20231020	1310	-38.02	20230125	650	24.92	20231020	2.46	N	019550	500	835 억	8623324	N	N	0	N	N
6	20231130	120348	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	816	14	2	1.75	145403436	179743	43.13	814	823	798	1042	562	802	808.95	5.32	-14480	830	816	808	794	786	812	790	835	240	500	570	1	1	162066575	1322	-8.77	1.11	12	0.11	-93.00	733.00	1325	20221129	-38.42	650	20231020	25.54	1310	-37.71	20230125	650	25.54	20231020	1310	-37.71	20230125	650	25.54	20231020	2.46	N	019550	500	835 억	8623324	N	N	0	N	N
7	20231130	110344	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	812	10	2	1.25	93545184	116301	27.91	814	814	798	1042	562	802	804.34	5.32	-11151	830	816	808	794	786	812	790	835	240	500	570	1	1	162066575	1316	-8.73	1.11	12	0.07	-93.00	733.00	1325	20221129	-38.72	650	20231020	24.92	1310	-38.02	20230125	650	24.92	20231020	1310	-38.02	20230125	650	24.92	20231020	2.46	N	019550	500	835 억	8623324	N	N	0	N	N
8	20231130	100340	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	802	0	3	0.00	56684560	70859	17.00	814	814	798	1042	562	802	799.96	5.32	-9680	830	816	808	794	786	812	790	835	240	500	570	1	1	162066575	1300	-8.62	1.09	12	0.04	-93.00	733.00	1325	20221129	-39.47	650	20231020	23.38	1310	-38.78	20230125	650	23.38	20231020	1310	-38.78	20230125	650	23.38	20231020	2.46	N	019550	500	835 억	8623324	N	N	0	N	N
9	20231130	090343	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	805	3	2	0.37	1183617	1470	0.35	814	814	804	1042	562	802	805.18	5.32	-749	830	816	808	794	786	812	790	835	240	500	570	1	1	162066575	1305	-8.66	1.10	12	0.00	-93.00	733.00	1325	20221129	-39.25	650	20231020	23.85	1310	-38.55	20230125	650	23.85	20231020	1310	-38.55	20230125	650	23.85	20231020	2.46	N	019550	500	835 억	8623324	N	N	0	N	N
10	20231129	160341	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	802	-3	5	-0.37	336794535	415787	98.12	809	822	800	1046	564	805	810.02	5.34	-36670	815	810	800	795	785	812	797	835	241	500	570	1	1	162066575	1300	-8.62	1.09	12	0.26	-93.00	733.00	1325	20221129	-39.47	650	20231020	23.38	1310	-38.78	20230125	650	23.38	20231020	1325	-39.47	20221129	650	23.38	20231020	2.49	N	019550	500	835 억	8657408	N	N	0	N	N
11	20231129	150343	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	806	1	2	0.12	317763765	392072	92.52	809	822	800	1046	564	805	810.47	5.34	-31695	815	810	800	795	785	812	797	835	241	500	570	1	1	162066575	1306	-8.67	1.10	12	0.24	-93.00	733.00	1325	20221129	-39.17	650	20231020	24.00	1310	-38.47	20230125	650	24.00	20231020	1325	-39.17	20221129	650	24.00	20231020	2.49	N	019550	500	835 억	8657408	N	N	0	N	N
12	20231129	140342	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	811	6	2	0.75	282451664	348229	82.18	809	822	800	1046	564	805	811.11	5.34	-11663	815	810	800	795	785	812	797	835	241	500	570	1	1	162066575	1314	-8.72	1.11	12	0.21	-93.00	733.00	1325	20221129	-38.79	650	20231020	24.77	1310	-38.09	20230125	650	24.77	20231020	1325	-38.79	20221129	650	24.77	20231020	2.49	N	019550	500	835 억	8657408	N	N	0	N	N
13	20231129	130344	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	817	12	2	1.49	217782098	268870	63.45	809	820	800	1046	564	805	809.99	5.34	11468	815	810	800	795	785	812	797	835	241	500	570	1	1	162066575	1324	-8.78	1.11	12	0.17	-93.00	733.00	1325	20221129	-38.34	650	20231020	25.69	1310	-37.63	20230125	650	25.69	20231020	1325	-38.34	20221129	650	25.69	20231020	2.49	N	019550	500	835 억	8657408	N	N	0	N	N
14	20231129	120344	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	812	7	2	0.87	171252709	211683	49.95	809	817	800	1046	564	805	809.01	5.34	32732	815	810	800	795	785	812	797	835	241	500	570	1	1	162066575	1316	-8.73	1.11	12	0.13	-93.00	733.00	1325	20221129	-38.72	650	20231020	24.92	1310	-38.02	20230125	650	24.92	20231020	1325	-38.72	20221129	650	24.92	20231020	2.49	N	019550	500	835 억	8657408	N	N	0	N	N
15	20231129	110342	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	812	7	2	0.87	159844192	197611	46.63	809	817	800	1046	564	805	808.88	5.34	32590	815	810	800	795	785	812	797	835	241	500	570	1	1	162066575	1316	-8.73	1.11	12	0.12	-93.00	733.00	1325	20221129	-38.72	650	20231020	24.92	1310	-38.02	20230125	650	24.92	20231020	1325	-38.72	20221129	650	24.92	20231020	2.49	N	019550	500	835 억	8657408	N	N	0	N	N
16	20231129	100340	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	812	7	2	0.87	116453385	144310	34.06	809	812	800	1046	564	805	806.97	5.34	31863	815	810	800	795	785	812	797	835	241	500	570	1	1	162066575	1316	-8.73	1.11	12	0.09	-93.00	733.00	1325	20221129	-38.72	650	20231020	24.92	1310	-38.02	20230125	650	24.92	20231020	1325	-38.72	20221129	650	24.92	20231020	2.49	N	019550	500	835 억	8657408	N	N	0	N	N
17	20231129	090340	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	804	-1	5	-0.12	2871624	3556	0.84	809	809	800	1046	564	805	807.54	5.34	-2048	815	810	800	795	785	812	797	835	241	500	570	1	1	162066575	1303	-8.65	1.10	12	0.00	-93.00	733.00	1325	20221129	-39.32	650	20231020	23.69	1310	-38.63	20230125	650	23.69	20231020	1325	-39.32	20221129	650	23.69	20231020	2.49	N	019550	500	835 억	8657408	N	N	0	N	N
18	20231128	160342	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	805	6	2	0.75	333351044	417537	102.11	790	805	790	1038	560	799	798.35	5.37	-45612	813	806	792	785	771	809	788	835	239	500	570	1	1	162066575	1305	-8.66	1.10	12	0.26	-93.00	733.00	1325	20221129	-39.25	650	20231020	23.85	1310	-38.55	20230125	650	23.85	20231020	1325	-39.25	20221129	650	23.85	20231020	2.51	N	019550	500	835 억	8704178	N	N	0	N	N
19	20231128	150321	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	800	1	2	0.13	284188265	356256	87.12	790	803	790	1038	560	799	797.71	5.37	-40169	813	806	792	785	771	809	788	835	239	500	570	1	1	162066575	1297	-8.60	1.09	12	0.22	-93.00	733.00	1325	20221129	-39.62	650	20231020	23.08	1310	-38.93	20230125	650	23.08	20231020	1325	-39.62	20221129	650	23.08	20231020	2.51	N	019550	500	835 억	8704178	N	N	0	N	N
20	20231128	140340	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	800	1	2	0.13	163034480	204634	50.04	790	802	790	1038	560	799	796.71	5.37	-29741	813	806	792	785	771	809	788	835	239	500	570	1	1	162066575	1297	-8.60	1.09	12	0.13	-93.00	733.00	1325	20221129	-39.62	650	20231020	23.08	1310	-38.93	20230125	650	23.08	20231020	1325	-39.62	20221129	650	23.08	20231020	2.51	N	019550	500	835 억	8704178	N	N	0	N	N
21	20231128	130339	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	801	2	2	0.25	122034096	153385	37.51	790	802	790	1038	560	799	795.61	5.37	-34532	813	806	792	785	771	809	788	835	239	500	570	1	1	162066575	1298	-8.61	1.09	12	0.09	-93.00	733.00	1325	20221129	-39.55	650	20231020	23.23	1310	-38.85	20230125	650	23.23	20231020	1325	-39.55	20221129	650	23.23	20231020	2.51	N	019550	500	835 억	8704178	N	N	0	N	N
22	20231128	120339	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	802	3	2	0.38	108849075	136853	33.47	790	802	790	1038	560	799	795.37	5.37	-25777	813	806	792	785	771	809	788	835	239	500	570	1	1	162066575	1300	-8.62	1.09	12	0.08	-93.00	733.00	1325	20221129	-39.47	650	20231020	23.38	1310	-38.78	20230125	650	23.38	20231020	1325	-39.47	20221129	650	23.38	20231020	2.51	N	019550	500	835 억	8704178	N	N	0	N	N
23	20231128	110339	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	795	-4	5	-0.50	79431806	99953	24.44	790	800	790	1038	560	799	794.69	5.37	-17571	813	806	792	785	771	809	788	835	239	500	570	1	1	162066575	1288	-8.55	1.08	12	0.06	-93.00	733.00	1325	20221129	-40.00	650	20231020	22.31	1310	-39.31	20230125	650	22.31	20231020	1325	-40.00	20221129	650	22.31	20231020	2.51	N	019550	500	835 억	8704178	N	N	0	N	N
24	20231128	100340	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	800	1	2	0.13	41141216	51664	12.63	790	800	790	1038	560	799	796.32	5.37	-19133	813	806	792	785	771	809	788	835	239	500	570	1	1	162066575	1297	-8.60	1.09	12	0.03	-93.00	733.00	1325	20221129	-39.62	650	20231020	23.08	1310	-38.93	20230125	650	23.08	20231020	1325	-39.62	20221129	650	23.08	20231020	2.51	N	019550	500	835 억	8704178	N	N	0	N	N
25	20231128	090338	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	793	-6	5	-0.75	2575883	3249	0.79	790	799	790	1038	560	799	792.82	5.37	61	813	806	792	785	771	809	788	835	239	500	570	1	1	162066575	1285	-8.53	1.08	12	0.00	-93.00	733.00	1325	20221129	-40.15	650	20231020	22.00	1310	-39.47	20230125	650	22.00	20231020	1325	-40.15	20221129	650	22.00	20231020	2.51	N	019550	500	835 억	8704178	N	N	0	N	N
26	20231127	160340	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	799	10	2	1.27	321336729	407590	142.36	789	799	778	1025	553	789	788.38	5.40	-39982	815	802	784	771	753	793	762	835	236	500	560	1	1	162066575	1295	-8.59	1.09	12	0.25	-93.00	733.00	1325	20221129	-39.70	650	20231020	22.92	1310	-39.01	20230125	650	22.92	20231020	1325	-39.70	20221129	650	22.92	20231020	2.46	N	019550	500	835 억	8745830	N	N	0	N	N
27	20231127	150338	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	789	0	3	0.00	284389793	361248	126.17	789	797	778	1025	553	789	787.24	5.40	-25581	815	802	784	771	753	793	762	835	236	500	560	1	1	162066575	1279	-8.48	1.08	12	0.22	-93.00	733.00	1325	20221129	-40.45	650	20231020	21.38	1310	-39.77	20230125	650	21.38	20231020	1325	-40.45	20221129	650	21.38	20231020	2.46	N	019550	500	835 억	8745830	N	N	0	N	N
28	20231127	140341	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	791	2	2	0.25	236720610	300821	105.07	789	797	778	1025	553	789	786.92	5.40	-31111	815	802	784	771	753	793	762	835	236	500	560	1	1	162066575	1282	-8.51	1.08	12	0.19	-93.00	733.00	1325	20221129	-40.30	650	20231020	21.69	1310	-39.62	20230125	650	21.69	20231020	1325	-40.30	20221129	650	21.69	20231020	2.46	N	019550	500	835 억	8745830	N	N	0	N	N
29	20231127	130340	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	788	-1	5	-0.13	226277470	287588	100.45	789	797	778	1025	553	789	786.81	5.40	-30864	815	802	784	771	753	793	762	835	236	500	560	1	1	162066575	1277	-8.47	1.08	12	0.18	-93.00	733.00	1325	20221129	-40.53	650	20231020	21.23	1310	-39.85	20230125	650	21.23	20231020	1325	-40.53	20221129	650	21.23	20231020	2.46	N	019550	500	835 억	8745830	N	N	0	N	N
30	20231127	120340	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	789	0	3	0.00	200528274	254895	89.03	789	797	778	1025	553	789	786.71	5.40	-23776	815	802	784	771	753	793	762	835	236	500	560	1	1	162066575	1279	-8.48	1.08	12	0.16	-93.00	733.00	1325	20221129	-40.45	650	20231020	21.38	1310	-39.77	20230125	650	21.38	20231020	1325	-40.45	20221129	650	21.38	20231020	2.46	N	019550	500	835 억	8745830	N	N	0	N	N
31	20231127	110336	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	794	5	2	0.63	171659071	218420	76.29	789	794	778	1025	553	789	785.91	5.40	-22407	815	802	784	771	753	793	762	835	236	500	560	1	1	162066575	1287	-8.54	1.08	12	0.13	-93.00	733.00	1325	20221129	-40.08	650	20231020	22.15	1310	-39.39	20230125	650	22.15	20231020	1325	-40.08	20221129	650	22.15	20231020	2.46	N	019550	500	835 억	8745830	N	N	0	N	N
32	20231127	100335	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	788	-1	5	-0.13	103035102	131673	45.99	789	789	778	1025	553	789	782.51	5.40	-20035	815	802	784	771	753	793	762	835	236	500	560	1	1	162066575	1277	-8.47	1.08	12	0.08	-93.00	733.00	1325	20221129	-40.53	650	20231020	21.23	1310	-39.85	20230125	650	21.23	20231020	1325	-40.53	20221129	650	21.23	20231020	2.46	N	019550	500	835 억	8745830	N	N	0	N	N
33	20231127	090336	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	789	0	3	0.00	1572212	2000	0.70	789	789	784	1025	553	789	786.11	5.40	-855	815	802	784	771	753	793	762	835	236	500	560	1	1	162066575	1279	-8.48	1.08	12	0.00	-93.00	733.00	1325	20221129	-40.45	650	20231020	21.38	1310	-39.77	20230125	650	21.38	20231020	1325	-40.45	20221129	650	21.38	20231020	2.46	N	019550	500	835 억	8745830	N	N	0	N	N
34	20231124	160332	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	789	-3	5	-0.38	221780008	283920	63.17	792	797	766	1029	555	792	781.04	5.41	-26007	826	808	800	782	774	805	779	835	237	500	570	1	1	162066575	1279	-8.48	1.08	12	0.18	-93.00	733.00	1325	20221129	-40.45	650	20231020	21.38	1310	-39.77	20230125	650	21.38	20231020	1325	-40.45	20221129	650	21.38	20231020	2.48	N	019550	500	835 억	8774087	N	N	0	N	N
35	20231124	150338	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	782	-10	5	-1.26	186319448	238813	53.13	792	797	766	1029	555	792	780.19	5.41	4377	826	808	800	782	774	805	779	835	237	500	570	1	1	162066575	1267	-8.41	1.07	12	0.15	-93.00	733.00	1325	20221129	-40.98	650	20231020	20.31	1310	-40.31	20230125	650	20.31	20231020	1325	-40.98	20221129	650	20.31	20231020	2.48	N	019550	500	835 억	8774087	N	N	0	N	N
36	20231124	140338	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	782	-10	5	-1.26	156646609	200763	44.67	792	797	766	1029	555	792	780.26	5.41	5723	826	808	800	782	774	805	779	835	237	500	570	1	1	162066575	1267	-8.41	1.07	12	0.12	-93.00	733.00	1325	20221129	-40.98	650	20231020	20.31	1310	-40.31	20230125	650	20.31	20231020	1325	-40.98	20221129	650	20.31	20231020	2.48	N	019550	500	835 억	8774087	N	N	0	N	N
37	20231124	130336	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	788	-4	5	-0.51	137637512	176478	39.26	792	797	766	1029	555	792	779.91	5.41	11642	826	808	800	782	774	805	779	835	237	500	570	1	1	162066575	1277	-8.47	1.08	12	0.11	-93.00	733.00	1325	20221129	-40.53	650	20231020	21.23	1310	-39.85	20230125	650	21.23	20231020	1325	-40.53	20221129	650	21.23	20231020	2.48	N	019550	500	835 억	8774087	N	N	0	N	N
38	20231124	120339	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	787	-5	5	-0.63	122012135	156582	34.84	792	797	766	1029	555	792	779.22	5.41	13946	826	808	800	782	774	805	779	835	237	500	570	1	1	162066575	1275	-8.46	1.07	12	0.10	-93.00	733.00	1325	20221129	-40.60	650	20231020	21.08	1310	-39.92	20230125	650	21.08	20231020	1325	-40.60	20221129	650	21.08	20231020	2.48	N	019550	500	835 억	8774087	N	N	0	N	N
39	20231124	110337	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	787	-5	5	-0.63	116602055	149690	33.30	792	797	766	1029	555	792	778.96	5.41	14065	826	808	800	782	774	805	779	835	237	500	570	1	1	162066575	1275	-8.46	1.07	12	0.09	-93.00	733.00	1325	20221129	-40.60	650	20231020	21.08	1310	-39.92	20230125	650	21.08	20231020	1325	-40.60	20221129	650	21.08	20231020	2.48	N	019550	500	835 억	8774087	N	N	0	N	N
40	20231124	100335	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	775	-17	5	-2.15	96424623	123924	27.57	792	797	766	1029	555	792	778.09	5.41	11049	826	808	800	782	774	805	779	835	237	500	570	1	1	162066575	1256	-8.33	1.06	12	0.08	-93.00	733.00	1325	20221129	-41.51	650	20231020	19.23	1310	-40.84	20230125	650	19.23	20231020	1325	-41.51	20221129	650	19.23	20231020	2.48	N	019550	500	835 억	8774087	N	N	0	N	N
41	20231124	090335	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	796	4	2	0.51	2012775	2542	0.57	792	797	786	1029	555	792	791.81	5.41	-709	826	808	800	782	774	805	779	835	237	500	570	1	1	162066575	1290	-8.56	1.09	12	0.00	-93.00	733.00	1325	20221129	-39.92	650	20231020	22.46	1310	-39.24	20230125	650	22.46	20231020	1325	-39.92	20221129	650	22.46	20231020	2.48	N	019550	500	835 억	8774087	N	N	0	N	N
42	20231123	160332	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	792	-16	5	-1.98	356488331	445897	29.48	811	818	792	1050	566	808	799.53	5.49	-116793	860	833	800	773	740	847	787	835	242	500	580	1	1	162066575	1284	-8.52	1.08	12	0.28	-93.00	733.00	1325	20221129	-40.23	650	20231020	21.85	1310	-39.54	20230125	650	21.85	20231020	1325	-40.23	20221129	650	21.85	20231020	2.61	N	019550	500	835 억	8902825	N	N	0	N	N
43	20231123	150343	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	793	-15	5	-1.86	322730898	403374	26.67	811	818	793	1050	566	808	800.08	5.49	-110717	860	833	800	773	740	847	787	835	242	500	580	1	1	162066575	1285	-8.53	1.08	12	0.25	-93.00	733.00	1325	20221129	-40.15	650	20231020	22.00	1310	-39.47	20230125	650	22.00	20231020	1325	-40.15	20221129	650	22.00	20231020	2.61	N	019550	500	835 억	8902825	N	N	0	N	N
44	20231123	140338	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	798	-10	5	-1.24	253960577	317065	20.96	811	818	793	1050	566	808	800.97	5.49	-75975	860	833	800	773	740	847	787	835	242	500	580	1	1	162066575	1293	-8.58	1.09	12	0.20	-93.00	733.00	1325	20221129	-39.77	650	20231020	22.77	1310	-39.08	20230125	650	22.77	20231020	1325	-39.77	20221129	650	22.77	20231020	2.61	N	019550	500	835 억	8902825	N	N	0	N	N
45	20231123	130341	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	799	-9	5	-1.11	229908415	286968	18.97	811	818	793	1050	566	808	801.16	5.49	-71317	860	833	800	773	740	847	787	835	242	500	580	1	1	162066575	1295	-8.59	1.09	12	0.18	-93.00	733.00	1325	20221129	-39.70	650	20231020	22.92	1310	-39.01	20230125	650	22.92	20231020	1325	-39.70	20221129	650	22.92	20231020	2.61	N	019550	500	835 억	8902825	N	N	0	N	N
46	20231123	120335	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	799	-9	5	-1.11	186923106	233173	15.42	811	818	793	1050	566	808	801.65	5.49	-55491	860	833	800	773	740	847	787	835	242	500	580	1	1	162066575	1295	-8.59	1.09	12	0.14	-93.00	733.00	1325	20221129	-39.70	650	20231020	22.92	1310	-39.01	20230125	650	22.92	20231020	1325	-39.70	20221129	650	22.92	20231020	2.61	N	019550	500	835 억	8902825	N	N	0	N	N
47	20231123	110342	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	797	-11	5	-1.36	151765410	189174	12.51	811	818	793	1050	566	808	802.25	5.49	-52784	860	833	800	773	740	847	787	835	242	500	580	1	1	162066575	1292	-8.57	1.09	12	0.12	-93.00	733.00	1325	20221129	-39.85	650	20231020	22.62	1310	-39.16	20230125	650	22.62	20231020	1325	-39.85	20221129	650	22.62	20231020	2.61	N	019550	500	835 억	8902825	N	N	0	N	N
48	20231123	100338	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	802	-6	5	-0.74	86143476	106925	7.07	811	818	795	1050	566	808	805.64	5.49	-27604	860	833	800	773	740	847	787	835	242	500	580	1	1	162066575	1300	-8.62	1.09	12	0.07	-93.00	733.00	1325	20221129	-39.47	650	20231020	23.38	1310	-38.78	20230125	650	23.38	20231020	1325	-39.47	20221129	650	23.38	20231020	2.61	N	019550	500	835 억	8902825	N	N	0	N	N
49	20231123	090333	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	807	-1	5	-0.12	27666928	34069	2.25	811	818	807	1050	566	808	812.09	5.49	-24120	860	833	800	773	740	847	787	835	242	500	580	1	1	162066575	1308	-8.68	1.10	12	0.02	-93.00	733.00	1325	20221129	-39.09	650	20231020	24.15	1310	-38.40	20230125	650	24.15	20231020	1325	-39.09	20221129	650	24.15	20231020	2.61	N	019550	500	835 억	8902825	N	N	0	N	N
50	20231122	160326	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	808	21	2	2.67	1185097229	1487947	179.87	767	827	767	1023	551	787	796.45	5.53	-93821	833	810	767	744	701	821	755	835	236	500	560	1	1	162066575	1309	-8.69	1.10	12	0.92	-93.00	733.00	1325	20221129	-39.02	650	20231020	24.31	1310	-38.32	20230125	650	24.31	20231020	1325	-39.02	20221129	650	24.31	20231020	2.55	N	019550	500	835 억	8960970	N	N	0	N	N
51	20231122	150332	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	809	22	2	2.80	1124538029	1413050	170.82	767	827	767	1023	551	787	795.83	5.53	-81993	833	810	767	744	701	821	755	835	236	500	560	1	1	162066575	1311	-8.70	1.10	12	0.87	-93.00	733.00	1325	20221129	-38.94	650	20231020	24.46	1310	-38.24	20230125	650	24.46	20231020	1325	-38.94	20221129	650	24.46	20231020	2.55	N	019550	500	835 억	8960970	N	N	0	N	N
52	20231122	140326	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	803	16	2	2.03	912401551	1151185	139.16	767	827	767	1023	551	787	792.58	5.53	-93423	833	810	767	744	701	821	755	835	236	500	560	1	1	162066575	1301	-8.63	1.10	12	0.71	-93.00	733.00	1325	20221129	-39.40	650	20231020	23.54	1310	-38.70	20230125	650	23.54	20231020	1325	-39.40	20221129	650	23.54	20231020	2.55	N	019550	500	835 억	8960970	N	N	0	N	N
53	20231122	130340	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	798	11	2	1.40	787180171	994591	120.23	767	827	767	1023	551	787	791.46	5.53	-109913	833	810	767	744	701	821	755	835	236	500	560	1	1	162066575	1293	-8.58	1.09	12	0.61	-93.00	733.00	1325	20221129	-39.77	650	20231020	22.77	1310	-39.08	20230125	650	22.77	20231020	1325	-39.77	20221129	650	22.77	20231020	2.55	N	019550	500	835 억	8960970	N	N	0	N	N
54	20231122	120340	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	791	4	2	0.51	320869005	411489	49.74	767	796	767	1023	551	787	779.77	5.53	-139790	833	810	767	744	701	821	755	835	236	500	560	1	1	162066575	1282	-8.51	1.08	12	0.25	-93.00	733.00	1325	20221129	-40.30	650	20231020	21.69	1310	-39.62	20230125	650	21.69	20231020	1325	-40.30	20221129	650	21.69	20231020	2.55	N	019550	500	835 억	8960970	N	N	0	N	N
55	20231122	110350	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	780	-7	5	-0.89	225521793	290335	35.10	767	788	767	1023	551	787	776.75	5.53	-107251	833	810	767	744	701	821	755	835	236	500	560	1	1	162066575	1264	-8.39	1.06	12	0.18	-93.00	733.00	1325	20221129	-41.13	650	20231020	20.00	1310	-40.46	20230125	650	20.00	20231020	1325	-41.13	20221129	650	20.00	20231020	2.55	N	019550	500	835 억	8960970	N	N	0	N	N
56	20231122	100343	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	778	-9	5	-1.14	185363397	238788	28.87	767	788	767	1023	551	787	776.25	5.53	-101314	833	810	767	744	701	821	755	835	236	500	560	1	1	162066575	1261	-8.37	1.06	12	0.15	-93.00	733.00	1325	20221129	-41.28	650	20231020	19.69	1310	-40.61	20230125	650	19.69	20231020	1325	-41.28	20221129	650	19.69	20231020	2.55	N	019550	500	835 억	8960970	N	N	0	N	N
57	20231122	090327	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	781	-6	5	-0.76	38477836	49784	6.02	767	788	767	1023	551	787	772.81	5.53	6661	833	810	767	744	701	821	755	835	236	500	560	1	1	162066575	1266	-8.40	1.07	12	0.03	-93.00	733.00	1325	20221129	-41.06	650	20231020	20.15	1310	-40.38	20230125	650	20.15	20231020	1325	-41.06	20221129	650	20.15	20231020	2.55	N	019550	500	835 억	8960970	N	N	0	N	N
58	20231121	160330	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	787	20	2	2.61	634123556	819145	159.51	772	790	724	997	537	767	774.13	5.42	154981	779	773	761	755	743	776	758	835	230	500	550	1	1	162066575	1275	-8.46	1.07	12	0.51	-93.00	733.00	1325	20221129	-40.60	650	20231020	21.08	1310	-39.92	20230125	650	21.08	20231020	1325	-40.60	20221129	650	21.08	20231020	2.58	N	019550	500	835 억	8789885	N	N	0	N	N
59	20231121	150329	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	789	22	2	2.87	561515362	726801	141.53	772	790	724	997	537	767	772.58	5.42	180524	779	773	761	755	743	776	758	835	230	500	550	1	1	162066575	1279	-8.48	1.08	12	0.45	-93.00	733.00	1325	20221129	-40.45	650	20231020	21.38	1310	-39.77	20230125	650	21.38	20231020	1325	-40.45	20221129	650	21.38	20231020	2.58	N	019550	500	835 억	8789885	N	N	0	N	N
60	20231121	140325	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	779	12	2	1.56	392867281	510927	99.49	772	782	724	997	537	767	768.93	5.42	94048	779	773	761	755	743	776	758	835	230	500	550	1	1	162066575	1262	-8.38	1.06	12	0.32	-93.00	733.00	1325	20221129	-41.21	650	20231020	19.85	1310	-40.53	20230125	650	19.85	20231020	1325	-41.21	20221129	650	19.85	20231020	2.58	N	019550	500	835 억	8789885	N	N	0	N	N
61	20231121	130326	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	780	13	2	1.69	348637739	453973	88.40	772	781	724	997	537	767	767.97	5.42	90534	779	773	761	755	743	776	758	835	230	500	550	1	1	162066575	1264	-8.39	1.06	12	0.28	-93.00	733.00	1325	20221129	-41.13	650	20231020	20.00	1310	-40.46	20230125	650	20.00	20231020	1325	-41.13	20221129	650	20.00	20231020	2.58	N	019550	500	835 억	8789885	N	N	0	N	N
62	20231121	120324	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	775	8	2	1.04	273315375	357183	69.55	772	777	724	997	537	767	765.20	5.42	68950	779	773	761	755	743	776	758	835	230	500	550	1	1	162066575	1256	-8.33	1.06	12	0.22	-93.00	733.00	1325	20221129	-41.51	650	20231020	19.23	1310	-40.84	20230125	650	19.23	20231020	1325	-41.51	20221129	650	19.23	20231020	2.58	N	019550	500	835 억	8789885	N	N	0	N	N
63	20231121	110324	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	772	5	2	0.65	158036442	207938	40.49	772	777	724	997	537	767	760.02	5.42	30626	779	773	761	755	743	776	758	835	230	500	550	1	1	162066575	1251	-8.30	1.05	12	0.13	-93.00	733.00	1325	20221129	-41.74	650	20231020	18.77	1310	-41.07	20230125	650	18.77	20231020	1325	-41.74	20221129	650	18.77	20231020	2.58	N	019550	500	835 억	8789885	N	N	0	N	N
64	20231121	100318	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	764	-3	5	-0.39	127265209	167883	32.69	772	777	724	997	537	767	758.06	5.42	21101	779	773	761	755	743	776	758	835	230	500	550	1	1	162066575	1238	-8.22	1.04	12	0.10	-93.00	733.00	1325	20221129	-42.34	650	20231020	17.54	1310	-41.68	20230125	650	17.54	20231020	1325	-42.34	20221129	650	17.54	20231020	2.58	N	019550	500	835 억	8789885	N	N	0	N	N
65	20231121	090322	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	775	8	2	1.04	6842137	8856	1.72	772	777	767	997	537	767	772.60	5.42	-800	779	773	761	755	743	776	758	835	230	500	550	1	1	162066575	1256	-8.33	1.06	12	0.01	-93.00	733.00	1325	20221129	-41.51	650	20231020	19.23	1310	-40.84	20230125	650	19.23	20231020	1325	-41.51	20221129	650	19.23	20231020	2.58	N	019550	500	835 억	8789885	N	N	0	N	N
66	20231120	160322	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	767	12	2	1.59	381158117	500724	76.01	759	767	749	981	529	755	761.21	5.37	94231	788	771	743	726	698	777	732	835	226	500	540	1	1	162066575	1243	-8.25	1.05	12	0.31	-93.00	733.00	1325	20221129	-42.11	650	20231020	18.00	1310	-41.45	20230125	650	18.00	20231020	1325	-42.11	20221129	650	18.00	20231020	2.65	N	019550	500	835 억	8701808	N	N	0	N	N
67	20231120	150325	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	765	10	2	1.32	298946426	393214	59.69	759	767	749	981	529	755	760.26	5.37	91343	788	771	743	726	698	777	732	835	226	500	540	1	1	162066575	1240	-8.23	1.04	12	0.24	-93.00	733.00	1325	20221129	-42.26	650	20231020	17.69	1310	-41.60	20230125	650	17.69	20231020	1325	-42.26	20221129	650	17.69	20231020	2.65	N	019550	500	835 억	8701808	N	N	0	N	N
68	20231120	140325	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	759	4	2	0.53	227379692	299082	45.40	759	767	749	981	529	755	760.26	5.37	84441	788	771	743	726	698	777	732	835	226	500	540	1	1	162066575	1230	-8.16	1.04	12	0.18	-93.00	733.00	1325	20221129	-42.72	650	20231020	16.77	1310	-42.06	20230125	650	16.77	20231020	1325	-42.72	20221129	650	16.77	20231020	2.65	N	019550	500	835 억	8701808	N	N	0	N	N
69	20231120	130323	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	762	7	2	0.93	170649502	224376	34.06	759	767	749	981	529	755	760.55	5.37	57314	788	771	743	726	698	777	732	835	226	500	540	1	1	162066575	1235	-8.19	1.04	12	0.14	-93.00	733.00	1325	20221129	-42.49	650	20231020	17.23	1310	-41.83	20230125	650	17.23	20231020	1325	-42.49	20221129	650	17.23	20231020	2.65	N	019550	500	835 억	8701808	N	N	0	N	N
70	20231120	120322	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	766	11	2	1.46	144341112	189931	28.83	759	767	749	981	529	755	759.97	5.37	49173	788	771	743	726	698	777	732	835	226	500	540	1	1	162066575	1241	-8.24	1.05	12	0.12	-93.00	733.00	1325	20221129	-42.19	650	20231020	17.85	1310	-41.53	20230125	650	17.85	20231020	1325	-42.19	20221129	650	17.85	20231020	2.65	N	019550	500	835 억	8701808	N	N	0	N	N
71	20231120	110322	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	767	12	2	1.59	121688752	160332	24.34	759	767	749	981	529	755	758.98	5.37	41765	788	771	743	726	698	777	732	835	226	500	540	1	1	162066575	1243	-8.25	1.05	12	0.10	-93.00	733.00	1325	20221129	-42.11	650	20231020	18.00	1310	-41.45	20230125	650	18.00	20231020	1325	-42.11	20221129	650	18.00	20231020	2.65	N	019550	500	835 억	8701808	N	N	0	N	N
72	20231120	100322	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	759	4	2	0.53	59877606	79156	12.02	759	760	749	981	529	755	756.45	5.37	11537	788	771	743	726	698	777	732	835	226	500	540	1	1	162066575	1230	-8.16	1.04	12	0.05	-93.00	733.00	1325	20221129	-42.72	650	20231020	16.77	1310	-42.06	20230125	650	16.77	20231020	1325	-42.72	20221129	650	16.77	20231020	2.65	N	019550	500	835 억	8701808	N	N	0	N	N
73	20231120	090324	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	749	-6	5	-0.79	12726803	16792	2.55	759	759	749	981	529	755	757.91	5.37	-6068	788	771	743	726	698	777	732	835	226	500	540	1	1	162066575	1214	-8.05	1.02	12	0.01	-93.00	733.00	1325	20221129	-43.47	650	20231020	15.23	1310	-42.82	20230125	650	15.23	20231020	1325	-43.47	20221129	650	15.23	20231020	2.65	N	019550	500	835 억	8701808	N	N	0	N	N
74	20231117	160329	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	755	0	3	0.00	487051257	653919	50.62	755	760	715	981	529	755	744.82	5.46	-142008	771	762	753	744	735	767	749	835	226	500	540	1	1	162066575	1224	-8.12	1.03	12	0.40	-93.00	733.00	1325	20221129	-43.02	650	20231020	16.15	1310	-42.37	20230125	650	16.15	20231020	1325	-43.02	20221129	650	16.15	20231020	2.66	N	019550	500	835 억	8846258	N	N	0	N	N
75	20231117	150331	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	754	-1	5	-0.13	461758620	620353	48.02	755	760	715	981	529	755	744.35	5.46	-134361	771	762	753	744	735	767	749	835	226	500	540	1	1	162066575	1222	-8.11	1.03	12	0.38	-93.00	733.00	1325	20221129	-43.09	650	20231020	16.00	1310	-42.44	20230125	650	16.00	20231020	1325	-43.09	20221129	650	16.00	20231020	2.66	N	019550	500	835 억	8846258	N	N	0	N	N
76	20231117	140331	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	756	1	2	0.13	429417796	577409	44.70	755	760	715	981	529	755	743.70	5.46	-128792	771	762	753	744	735	767	749	835	226	500	540	1	1	162066575	1225	-8.13	1.03	12	0.36	-93.00	733.00	1325	20221129	-42.94	650	20231020	16.31	1310	-42.29	20230125	650	16.31	20231020	1325	-42.94	20221129	650	16.31	20231020	2.66	N	019550	500	835 억	8846258	N	N	0	N	N
77	20231117	130329	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	749	-6	5	-0.79	371540502	500788	38.77	755	755	715	981	529	755	741.91	5.46	-139928	771	762	753	744	735	767	749	835	226	500	540	1	1	162066575	1214	-8.05	1.02	12	0.31	-93.00	733.00	1325	20221129	-43.47	650	20231020	15.23	1310	-42.82	20230125	650	15.23	20231020	1325	-43.47	20221129	650	15.23	20231020	2.66	N	019550	500	835 억	8846258	N	N	0	N	N
78	20231117	120330	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	746	-9	5	-1.19	347941826	469206	36.32	755	755	715	981	529	755	741.55	5.46	-154215	771	762	753	744	735	767	749	835	226	500	540	1	1	162066575	1209	-8.02	1.02	12	0.29	-93.00	733.00	1325	20221129	-43.70	650	20231020	14.77	1310	-43.05	20230125	650	14.77	20231020	1325	-43.70	20221129	650	14.77	20231020	2.66	N	019550	500	835 억	8846258	N	N	0	N	N
79	20231117	110330	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	746	-9	5	-1.19	316385422	426789	33.04	755	755	715	981	529	755	741.32	5.46	-139014	771	762	753	744	735	767	749	835	226	500	540	1	1	162066575	1209	-8.02	1.02	12	0.26	-93.00	733.00	1325	20221129	-43.70	650	20231020	14.77	1310	-43.05	20230125	650	14.77	20231020	1325	-43.70	20221129	650	14.77	20231020	2.66	N	019550	500	835 억	8846258	N	N	0	N	N
80	20231117	100331	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	740	-15	5	-1.99	255740713	345257	26.73	755	755	715	981	529	755	740.73	5.46	-130804	771	762	753	744	735	767	749	835	226	500	540	1	1	162066575	1199	-7.96	1.01	12	0.21	-93.00	733.00	1325	20221129	-44.15	650	20231020	13.85	1310	-43.51	20230125	650	13.85	20231020	1325	-44.15	20221129	650	13.85	20231020	2.66	N	019550	500	835 억	8846258	N	N	0	N	N
81	20231117	090330	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	744	-11	5	-1.46	28360826	37710	2.92	755	755	744	981	529	755	752.08	5.46	-13410	771	762	753	744	735	767	749	835	226	500	540	1	1	162066575	1206	-8.00	1.02	12	0.02	-93.00	733.00	1325	20221129	-43.85	650	20231020	14.46	1310	-43.21	20230125	650	14.46	20231020	1325	-43.85	20221129	650	14.46	20231020	2.66	N	019550	500	835 억	8846258	N	N	0	N	N
82	20231116	160329	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	754	14	2	1.89	905623176	1204602	132.10	750	762	744	962	518	740	751.84	5.41	60753	754	746	732	724	710	751	729	835	222	500	530	1	1	162066575	1222	-8.11	1.03	12	0.74	-93.00	733.00	1325	20221129	-43.09	650	20231020	16.00	1310	-42.44	20230125	650	16.00	20231020	1325	-43.09	20221129	650	16.00	20231020	2.72	N	019550	500	835 억	8774273	N	N	0	N	N
83	20231116	150329	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	749	9	2	1.22	787046806	1046560	114.77	750	762	744	962	518	740	752.08	5.41	50623	754	746	732	724	710	751	729	835	222	500	530	1	1	162066575	1214	-8.05	1.02	12	0.65	-93.00	733.00	1325	20221129	-43.47	650	20231020	15.23	1310	-42.82	20230125	650	15.23	20231020	1325	-43.47	20221129	650	15.23	20231020	2.72	N	019550	500	835 억	8774273	N	N	0	N	N
84	20231116	140325	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	753	13	2	1.76	638249227	847462	92.93	750	762	745	962	518	740	753.19	5.41	72714	754	746	732	724	710	751	729	835	222	500	530	1	1	162066575	1220	-8.10	1.03	12	0.52	-93.00	733.00	1325	20221129	-43.17	650	20231020	15.85	1310	-42.52	20230125	650	15.85	20231020	1325	-43.17	20221129	650	15.85	20231020	2.72	N	019550	500	835 억	8774273	N	N	0	N	N
85	20231116	130329	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	755	15	2	2.03	492135252	654318	71.75	750	758	745	962	518	740	752.21	5.41	71275	754	746	732	724	710	751	729	835	222	500	530	1	1	162066575	1224	-8.12	1.03	12	0.40	-93.00	733.00	1325	20221129	-43.02	650	20231020	16.15	1310	-42.37	20230125	650	16.15	20231020	1325	-43.02	20221129	650	16.15	20231020	2.72	N	019550	500	835 억	8774273	N	N	0	N	N
86	20231116	120330	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	750	10	2	1.35	417301246	554721	60.83	750	758	745	962	518	740	752.36	5.41	76590	754	746	732	724	710	751	729	835	222	500	530	1	1	162066575	1215	-8.06	1.02	12	0.34	-93.00	733.00	1325	20221129	-43.40	650	20231020	15.38	1310	-42.75	20230125	650	15.38	20231020	1325	-43.40	20221129	650	15.38	20231020	2.72	N	019550	500	835 억	8774273	N	N	0	N	N
87	20231116	110327	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	753	13	2	1.76	373397910	496373	54.43	750	758	745	962	518	740	752.35	5.41	44720	754	746	732	724	710	751	729	835	222	500	530	1	1	162066575	1220	-8.10	1.03	12	0.31	-93.00	733.00	1325	20221129	-43.17	650	20231020	15.85	1310	-42.52	20230125	650	15.85	20231020	1325	-43.17	20221129	650	15.85	20231020	2.72	N	019550	500	835 억	8774273	N	N	0	N	N
88	20231116	100326	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	752	12	2	1.62	80202953	106664	11.70	750	758	747	962	518	740	752.38	5.41	-10273	754	746	732	724	710	751	729	835	222	500	530	1	1	162066575	1219	-8.09	1.03	12	0.07	-93.00	733.00	1325	20221129	-43.25	650	20231020	15.69	1310	-42.60	20230125	650	15.69	20231020	1325	-43.25	20221129	650	15.69	20231020	2.72	N	019550	500	835 억	8774273	N	N	0	N	N
89	20231116	090325	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	740	0	3	0.00	0	0	0.00	0	0	0	962	518	740	0.00	5.41	0	754	746	732	724	710	751	729	835	222	500	530	1	1	162066575	1199	-7.96	1.01	12	0.00	-93.00	733.00	1325	20221129	-44.15	650	20231020	13.85	1310	-43.51	20230125	650	13.85	20231020	1325	-44.15	20221129	650	13.85	20231020	2.72	N	019550	500	835 억	8774273	N	N	0	N	N
90	20231115	160310	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	740	17	2	2.35	659136028	902579	67.28	735	740	718	939	507	723	730.29	5.29	203210	759	740	722	703	685	750	713	835	216	500	520	1	1	162066575	1199	-7.96	1.01	12	0.56	-93.00	733.00	1325	20221129	-44.15	650	20231020	13.85	1310	-43.51	20230125	650	13.85	20231020	1325	-44.15	20221129	650	13.85	20231020	2.52	N	019550	500	835 억	8577933	N	N	0	N	N
91	20231115	150331	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	727	4	2	0.55	492088030	675138	50.32	735	736	718	939	507	723	728.90	5.29	183847	759	740	722	703	685	750	713	835	216	500	520	1	1	162066575	1178	-7.82	0.99	12	0.42	-93.00	733.00	1325	20221129	-45.13	650	20231020	11.85	1310	-44.50	20230125	650	11.85	20231020	1325	-45.13	20221129	650	11.85	20231020	2.52	N	019550	500	835 억	8577933	N	N	0	N	N
92	20231115	140334	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	730	7	2	0.97	400877465	550073	41.00	735	736	718	939	507	723	728.80	5.29	112283	759	740	722	703	685	750	713	835	216	500	520	1	1	162066575	1183	-7.85	1.00	12	0.34	-93.00	733.00	1325	20221129	-44.91	650	20231020	12.31	1310	-44.27	20230125	650	12.31	20231020	1325	-44.91	20221129	650	12.31	20231020	2.52	N	019550	500	835 억	8577933	N	N	0	N	N
93	20231115	130333	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	732	9	2	1.24	374526028	514044	38.32	735	736	718	939	507	723	728.62	5.29	100506	759	740	722	703	685	750	713	835	216	500	520	1	1	162066575	1186	-7.87	1.00	12	0.32	-93.00	733.00	1325	20221129	-44.75	650	20231020	12.62	1310	-44.12	20230125	650	12.62	20231020	1325	-44.75	20221129	650	12.62	20231020	2.52	N	019550	500	835 억	8577933	N	N	0	N	N
94	20231115	120334	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	724	1	2	0.14	322639450	442882	33.01	735	736	718	939	507	723	728.54	5.29	75690	759	740	722	703	685	750	713	835	216	500	520	1	1	162066575	1173	-7.78	0.99	12	0.27	-93.00	733.00	1325	20221129	-45.36	650	20231020	11.38	1310	-44.73	20230125	650	11.38	20231020	1325	-45.36	20221129	650	11.38	20231020	2.52	N	019550	500	835 억	8577933	N	N	0	N	N
95	20231115	110336	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	733	10	2	1.38	266125517	365698	27.26	735	735	718	939	507	723	727.76	5.29	62531	759	740	722	703	685	750	713	835	216	500	520	1	1	162066575	1188	-7.88	1.00	12	0.23	-93.00	733.00	1325	20221129	-44.68	650	20231020	12.77	1310	-44.05	20230125	650	12.77	20231020	1325	-44.68	20221129	650	12.77	20231020	2.52	N	019550	500	835 억	8577933	N	N	0	N	N
96	20231115	100332	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	728	5	2	0.69	114494513	157553	11.74	735	735	718	939	507	723	726.78	5.29	34209	759	740	722	703	685	750	713	835	216	500	520	1	1	162066575	1180	-7.83	0.99	12	0.10	-93.00	733.00	1325	20221129	-45.06	650	20231020	12.00	1310	-44.43	20230125	650	12.00	20231020	1325	-45.06	20221129	650	12.00	20231020	2.52	N	019550	500	835 억	8577933	N	N	0	N	N
97	20231115	090330	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	723	0	3	0.00	22821491	31410	2.34	735	735	723	939	507	723	726.95	5.29	-1760	759	740	722	703	685	750	713	835	216	500	520	1	1	162066575	1172	-7.77	0.99	12	0.02	-93.00	733.00	1325	20221129	-45.43	650	20231020	11.23	1310	-44.81	20230125	650	11.23	20231020	1325	-45.43	20221129	650	11.23	20231020	2.52	N	019550	500	835 억	8577933	N	N	0	N	N
98	20231114	160327	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	723	15	2	2.12	950270719	1316476	31.36	708	741	704	920	496	708	721.83	5.04	408311	797	752	726	681	655	739	668	835	212	500	500	1	1	162066575	1172	-7.77	0.99	12	0.81	-93.00	733.00	1325	20221129	-45.43	650	20231020	11.23	1310	-44.81	20230125	650	11.23	20231020	1325	-45.43	20221129	650	11.23	20231020	2.41	N	019550	500	835 억	8161788	N	N	0	N	N
99	20231114	150328	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	726	18	2	2.54	876895426	1214635	28.93	708	741	704	920	496	708	721.94	5.04	390891	797	752	726	681	655	739	668	835	212	500	500	1	1	162066575	1177	-7.81	0.99	12	0.75	-93.00	733.00	1325	20221129	-45.21	650	20231020	11.69	1310	-44.58	20230125	650	11.69	20231020	1325	-45.21	20221129	650	11.69	20231020	2.41	N	019550	500	835 억	8161788	N	N	0	N	N
100	20231114	140329	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	728	20	2	2.82	821157482	1137556	27.10	708	741	704	920	496	708	721.86	5.04	371933	797	752	726	681	655	739	668	835	212	500	500	1	1	162066575	1180	-7.83	0.99	12	0.70	-93.00	733.00	1325	20221129	-45.06	650	20231020	12.00	1310	-44.43	20230125	650	12.00	20231020	1325	-45.06	20221129	650	12.00	20231020	2.41	N	019550	500	835 억	8161788	N	N	0	N	N
101	20231114	130329	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	730	22	2	3.11	704437726	977934	23.30	708	732	704	920	496	708	720.33	5.04	329816	797	752	726	681	655	739	668	835	212	500	500	1	1	162066575	1183	-7.85	1.00	12	0.60	-93.00	733.00	1325	20221129	-44.91	650	20231020	12.31	1310	-44.27	20230125	650	12.31	20231020	1325	-44.91	20221129	650	12.31	20231020	2.41	N	019550	500	835 억	8161788	N	N	0	N	N
102	20231114	120328	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	725	17	2	2.40	614671005	854652	20.36	708	732	704	920	496	708	719.21	5.04	269676	797	752	726	681	655	739	668	835	212	500	500	1	1	162066575	1175	-7.80	0.99	12	0.53	-93.00	733.00	1325	20221129	-45.28	650	20231020	11.54	1310	-44.66	20230125	650	11.54	20231020	1325	-45.28	20221129	650	11.54	20231020	2.41	N	019550	500	835 억	8161788	N	N	0	N	N
103	20231114	110332	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	720	12	2	1.69	452543743	629842	15.00	708	730	704	920	496	708	718.50	5.04	213386	797	752	726	681	655	739	668	835	212	500	500	1	1	162066575	1167	-7.74	0.98	12	0.39	-93.00	733.00	1325	20221129	-45.66	650	20231020	10.77	1310	-45.04	20230125	650	10.77	20231020	1325	-45.66	20221129	650	10.77	20231020	2.41	N	019550	500	835 억	8161788	N	N	0	N	N
104	20231114	100329	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	721	13	2	1.84	295502463	410778	9.79	708	730	704	920	496	708	719.37	5.04	136189	797	752	726	681	655	739	668	835	212	500	500	1	1	162066575	1169	-7.75	0.98	12	0.25	-93.00	733.00	1325	20221129	-45.58	650	20231020	10.92	1310	-44.96	20230125	650	10.92	20231020	1325	-45.58	20221129	650	10.92	20231020	2.41	N	019550	500	835 억	8161788	N	N	0	N	N
105	20231114	090326	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	713	5	2	0.71	29052310	40932	0.98	708	716	704	920	496	708	709.77	5.04	19287	797	752	726	681	655	739	668	835	212	500	500	1	1	162066575	1156	-7.67	0.97	12	0.03	-93.00	733.00	1325	20221129	-46.19	650	20231020	9.69	1310	-45.57	20230125	650	9.69	20231020	1325	-46.19	20221129	650	9.69	20231020	2.41	N	019550	500	835 억	8161788	N	N	0	N	N
106	20231113	160325	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	708	-32	5	-4.32	3088180235	4159233	30.05	747	771	700	962	518	740	742.64	4.99	89832	903	821	771	689	639	796	664	835	222	500	530	1	1	162066575	1147	-7.61	0.97	12	2.57	-93.00	733.00	1325	20221129	-46.57	650	20231020	8.92	1310	-45.95	20230125	650	8.92	20231020	1325	-46.57	20221129	650	8.92	20231020	2.27	N	019550	500	835 억	8094932	N	N	0	N	N
107	20231113	150324	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	710	-30	5	-4.05	2858770986	3834698	27.71	747	771	709	962	518	740	745.52	4.99	49335	903	821	771	689	639	796	664	835	222	500	530	1	1	162066575	1151	-7.63	0.97	12	2.37	-93.00	733.00	1325	20221129	-46.42	650	20231020	9.23	1310	-45.80	20230125	650	9.23	20231020	1325	-46.42	20221129	650	9.23	20231020	2.27	N	019550	500	835 억	8094932	N	N	0	N	N
108	20231113	140322	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	727	-13	5	-1.76	2582726903	3451039	24.93	747	771	719	962	518	740	748.43	4.99	70753	903	821	771	689	639	796	664	835	222	500	530	1	1	162066575	1178	-7.82	0.99	12	2.13	-93.00	733.00	1325	20221129	-45.13	650	20231020	11.85	1310	-44.50	20230125	650	11.85	20231020	1325	-45.13	20221129	650	11.85	20231020	2.27	N	019550	500	835 억	8094932	N	N	0	N	N
109	20231113	130322	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	730	-10	5	-1.35	2280418822	3033059	21.91	747	771	726	962	518	740	751.92	4.99	169164	903	821	771	689	639	796	664	835	222	500	530	1	1	162066575	1183	-7.85	1.00	12	1.87	-93.00	733.00	1325	20221129	-44.91	650	20231020	12.31	1310	-44.27	20230125	650	12.31	20231020	1325	-44.91	20221129	650	12.31	20231020	2.27	N	019550	500	835 억	8094932	N	N	0	N	N
110	20231113	120322	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	744	4	2	0.54	1905304785	2522405	18.22	747	771	737	962	518	740	755.45	4.99	205079	903	821	771	689	639	796	664	835	222	500	530	1	1	162066575	1206	-8.00	1.02	12	1.56	-93.00	733.00	1325	20221129	-43.85	650	20231020	14.46	1310	-43.21	20230125	650	14.46	20231020	1325	-43.85	20221129	650	14.46	20231020	2.27	N	019550	500	835 억	8094932	N	N	0	N	N
111	20231113	110320	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	762	22	2	2.97	1636071355	2163288	15.63	747	771	737	962	518	740	756.41	4.99	199890	903	821	771	689	639	796	664	835	222	500	530	1	1	162066575	1235	-8.19	1.04	12	1.33	-93.00	733.00	1325	20221129	-42.49	650	20231020	17.23	1310	-41.83	20230125	650	17.23	20231020	1325	-42.49	20221129	650	17.23	20231020	2.27	N	019550	500	835 억	8094932	N	N	0	N	N
112	20231113	100320	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	762	22	2	2.97	1170351095	1551963	11.21	747	771	737	962	518	740	754.26	4.99	259038	903	821	771	689	639	796	664	835	222	500	530	1	1	162066575	1235	-8.19	1.04	12	0.96	-93.00	733.00	1325	20221129	-42.49	650	20231020	17.23	1310	-41.83	20230125	650	17.23	20231020	1325	-42.49	20221129	650	17.23	20231020	2.27	N	019550	500	835 억	8094932	N	N	0	N	N
113	20231113	090322	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	740	0	3	0.00	178442441	240104	1.73	747	753	739	962	518	740	743.42	4.99	37803	903	821	771	689	639	796	664	835	222	500	530	1	1	162066575	1199	-7.96	1.01	12	0.15	-93.00	733.00	1325	20221129	-44.15	650	20231020	13.85	1310	-43.51	20230125	650	13.85	20231020	1325	-44.15	20221129	650	13.85	20231020	2.27	N	019550	500	835 억	8094932	N	N	0	N	N
114	20231110	160324	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	740	-19	5	-2.50	10729724074	13509456	521.57	768	853	721	986	532	759	794.59	5.58	-925992	796	777	748	729	700	787	739	835	227	500	540	1	1	162066575	1199	-7.96	1.01	12	8.34	-93.00	733.00	1325	20221129	-44.15	650	20231020	13.85	1310	-43.51	20230125	650	13.85	20231020	1325	-44.15	20221129	650	13.85	20231020	2.28	N	019550	500	835 억	9043157	N	N	0	N	N
115	20231110	150327	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	838	79	2	10.41	7288571227	9097603	351.24	768	853	721	986	532	759	801.16	5.58	-689900	796	777	748	729	700	787	739	835	227	500	540	1	1	162066575	1358	-9.01	1.14	12	5.61	-93.00	733.00	1325	20221129	-36.75	650	20231020	28.92	1310	-36.03	20230125	650	28.92	20231020	1325	-36.75	20221129	650	28.92	20231020	2.28	N	019550	500	835 억	9043157	N	N	0	N	N
116	20231110	140325	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	729	-30	5	-3.95	1414944152	1905931	73.58	768	768	721	986	532	759	742.38	5.58	-195375	796	777	748	729	700	787	739	835	227	500	540	1	1	162066575	1181	-7.84	0.99	12	1.18	-93.00	733.00	1325	20221129	-44.98	650	20231020	12.15	1310	-44.35	20230125	650	12.15	20231020	1325	-44.98	20221129	650	12.15	20231020	2.28	N	019550	500	835 억	9043157	N	N	0	N	N
117	20231110	130326	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	735	-24	5	-3.16	1028511283	1379717	53.27	768	768	727	986	532	759	745.44	5.58	-134350	796	777	748	729	700	787	739	835	227	500	540	1	1	162066575	1191	-7.90	1.00	12	0.85	-93.00	733.00	1325	20221129	-44.53	650	20231020	13.08	1310	-43.89	20230125	650	13.08	20231020	1325	-44.53	20221129	650	13.08	20231020	2.28	N	019550	500	835 억	9043157	N	N	0	N	N
118	20231110	120325	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	739	-20	5	-2.64	814225750	1086524	41.95	768	768	732	986	532	759	749.37	5.58	-219440	796	777	748	729	700	787	739	835	227	500	540	1	1	162066575	1198	-7.95	1.01	12	0.67	-93.00	733.00	1325	20221129	-44.23	650	20231020	13.69	1310	-43.59	20230125	650	13.69	20231020	1325	-44.23	20221129	650	13.69	20231020	2.28	N	019550	500	835 억	9043157	N	N	0	N	N
119	20231110	110324	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	743	-16	5	-2.11	655071065	870295	33.60	768	768	737	986	532	759	752.69	5.58	-183427	796	777	748	729	700	787	739	835	227	500	540	1	1	162066575	1204	-7.99	1.01	12	0.54	-93.00	733.00	1325	20221129	-43.92	650	20231020	14.31	1310	-43.28	20230125	650	14.31	20231020	1325	-43.92	20221129	650	14.31	20231020	2.28	N	019550	500	835 억	9043157	N	N	0	N	N
120	20231110	100325	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	744	-15	5	-1.98	530334933	701923	27.10	768	768	737	986	532	759	755.54	5.58	-192800	796	777	748	729	700	787	739	835	227	500	540	1	1	162066575	1206	-8.00	1.02	12	0.43	-93.00	733.00	1325	20221129	-43.85	650	20231020	14.46	1310	-43.21	20230125	650	14.46	20231020	1325	-43.85	20221129	650	14.46	20231020	2.28	N	019550	500	835 억	9043157	N	N	0	N	N
121	20231110	090320	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	764	5	2	0.66	135971904	178208	6.88	768	768	753	986	532	759	763.02	5.58	-79004	796	777	748	729	700	787	739	835	227	500	540	1	1	162066575	1238	-8.22	1.04	12	0.11	-93.00	733.00	1325	20221129	-42.34	650	20231020	17.54	1310	-41.68	20230125	650	17.54	20231020	1325	-42.34	20221129	650	17.54	20231020	2.28	N	019550	500	835 억	9043157	N	N	0	N	N
122	20231109	160317	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	759	25	2	3.41	1908200706	2574217	1700.23	726	767	719	954	514	734	741.24	5.41	302298	747	740	734	727	721	737	724	835	220	500	520	1	1	162066575	1230	-8.16	1.04	12	1.59	-93.00	733.00	1325	20221129	-42.72	650	20231020	16.77	1310	-42.06	20230125	650	16.77	20231020	1325	-42.72	20221129	650	16.77	20231020	2.26	N	019550	500	835 억	8765445	N	N	0	N	N
123	20231109	150319	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	754	20	2	2.72	1802353957	2434209	1607.76	726	767	719	954	514	734	740.43	5.41	309227	747	740	734	727	721	737	724	835	220	500	520	1	1	162066575	1222	-8.11	1.03	12	1.50	-93.00	733.00	1325	20221129	-43.09	650	20231020	16.00	1310	-42.44	20230125	650	16.00	20231020	1325	-43.09	20221129	650	16.00	20231020	2.26	N	019550	500	835 억	8765445	N	N	0	N	N
124	20231109	140317	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	756	22	2	3.00	1617028967	2187349	1444.71	726	767	719	954	514	734	739.26	5.41	304487	747	740	734	727	721	737	724	835	220	500	520	1	1	162066575	1225	-8.13	1.03	12	1.35	-93.00	733.00	1325	20221129	-42.94	650	20231020	16.31	1310	-42.29	20230125	650	16.31	20231020	1325	-42.94	20221129	650	16.31	20231020	2.26	N	019550	500	835 억	8765445	N	N	0	N	N
125	20231109	130318	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	738	4	2	0.54	1070564636	1461897	965.56	726	767	719	954	514	734	732.31	5.41	241410	747	740	734	727	721	737	724	835	220	500	520	1	1	162066575	1196	-7.94	1.01	12	0.90	-93.00	733.00	1325	20221129	-44.30	650	20231020	13.54	1310	-43.66	20230125	650	13.54	20231020	1325	-44.30	20221129	650	13.54	20231020	2.26	N	019550	500	835 억	8765445	N	N	0	N	N
126	20231109	120319	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	726	-8	5	-1.09	468716992	647842	427.89	726	743	719	954	514	734	723.51	5.41	228368	747	740	734	727	721	737	724	835	220	500	520	1	1	162066575	1177	-7.81	0.99	12	0.40	-93.00	733.00	1325	20221129	-45.21	650	20231020	11.69	1310	-44.58	20230125	650	11.69	20231020	1325	-45.21	20221129	650	11.69	20231020	2.26	N	019550	500	835 억	8765445	N	N	0	N	N
127	20231109	110319	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	724	-10	5	-1.36	311932670	430164	284.12	726	743	720	954	514	734	725.15	5.41	104461	747	740	734	727	721	737	724	835	220	500	520	1	1	162066575	1173	-7.78	0.99	12	0.27	-93.00	733.00	1325	20221129	-45.36	650	20231020	11.38	1310	-44.73	20230125	650	11.38	20231020	1325	-45.36	20221129	650	11.38	20231020	2.26	N	019550	500	835 억	8765445	N	N	0	N	N
128	20231109	100316	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	727	-7	5	-0.95	112755410	154995	102.37	726	743	722	954	514	734	727.48	5.41	34119	747	740	734	727	721	737	724	835	220	500	520	1	1	162066575	1178	-7.82	0.99	12	0.10	-93.00	733.00	1325	20221129	-45.13	650	20231020	11.85	1310	-44.50	20230125	650	11.85	20231020	1325	-45.13	20221129	650	11.85	20231020	2.26	N	019550	500	835 억	8765445	N	N	0	N	N
129	20231109	090317	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	734	0	3	0.00	3576571	4906	3.24	726	740	726	954	514	734	729.02	5.41	181	747	740	734	727	721	737	724	835	220	500	520	1	1	162066575	1190	-7.89	1.00	12	0.00	-93.00	733.00	1325	20221129	-44.60	650	20231020	12.92	1310	-43.97	20230125	650	12.92	20231020	1325	-44.60	20221129	650	12.92	20231020	2.26	N	019550	500	835 억	8765445	N	N	0	N	N
130	20231108	160316	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	734	0	3	0.00	110426190	150792	23.14	741	741	728	954	514	734	732.31	5.41	4155	765	749	735	719	705	742	712	835	220	500	520	1	1	162066575	1190	-7.89	1.00	12	0.09	-93.00	733.00	1325	20221129	-44.60	650	20231020	12.92	1310	-43.97	20230125	650	12.92	20231020	1325	-44.60	20221129	650	12.92	20231020	2.30	N	019550	500	835 억	8761290	N	N	0	N	N
131	20231108	150318	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	734	0	3	0.00	92595342	126351	19.39	741	741	729	954	514	734	732.84	5.41	-10444	765	749	735	719	705	742	712	835	220	500	520	1	1	162066575	1190	-7.89	1.00	12	0.08	-93.00	733.00	1325	20221129	-44.60	650	20231020	12.92	1310	-43.97	20230125	650	12.92	20231020	1325	-44.60	20221129	650	12.92	20231020	2.30	N	019550	500	835 억	8761290	N	N	0	N	N
132	20231108	140316	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	736	2	2	0.27	62282897	84875	13.03	741	741	729	954	514	734	733.82	5.41	-10046	765	749	735	719	705	742	712	835	220	500	520	1	1	162066575	1193	-7.91	1.00	12	0.05	-93.00	733.00	1325	20221129	-44.45	650	20231020	13.23	1310	-43.82	20230125	650	13.23	20231020	1325	-44.45	20221129	650	13.23	20231020	2.30	N	019550	500	835 억	8761290	N	N	0	N	N
133	20231108	130317	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	735	1	2	0.14	39067362	53312	8.18	741	741	729	954	514	734	732.81	5.41	-9710	765	749	735	719	705	742	712	835	220	500	520	1	1	162066575	1191	-7.90	1.00	12	0.03	-93.00	733.00	1325	20221129	-44.53	650	20231020	13.08	1310	-43.89	20230125	650	13.08	20231020	1325	-44.53	20221129	650	13.08	20231020	2.30	N	019550	500	835 억	8761290	N	N	0	N	N
134	20231108	120318	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	735	1	2	0.14	30864997	42131	6.47	741	741	729	954	514	734	732.60	5.41	-8852	765	749	735	719	705	742	712	835	220	500	520	1	1	162066575	1191	-7.90	1.00	12	0.03	-93.00	733.00	1325	20221129	-44.53	650	20231020	13.08	1310	-43.89	20230125	650	13.08	20231020	1325	-44.53	20221129	650	13.08	20231020	2.30	N	019550	500	835 억	8761290	N	N	0	N	N
135	20231108	110316	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	734	0	3	0.00	26913479	36754	5.64	741	741	729	954	514	734	732.26	5.41	-8612	765	749	735	719	705	742	712	835	220	500	520	1	1	162066575	1190	-7.89	1.00	12	0.02	-93.00	733.00	1325	20221129	-44.60	650	20231020	12.92	1310	-43.97	20230125	650	12.92	20231020	1325	-44.60	20221129	650	12.92	20231020	2.30	N	019550	500	835 억	8761290	N	N	0	N	N
136	20231108	100316	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	731	-3	5	-0.41	14314554	19526	3.00	741	741	730	954	514	734	733.10	5.41	-7695	765	749	735	719	705	742	712	835	220	500	520	1	1	162066575	1185	-7.86	1.00	12	0.01	-93.00	733.00	1325	20221129	-44.83	650	20231020	12.46	1310	-44.20	20230125	650	12.46	20231020	1325	-44.83	20221129	650	12.46	20231020	2.30	N	019550	500	835 억	8761290	N	N	0	N	N
137	20231108	090315	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	736	2	2	0.27	188831	256	0.04	741	741	736	954	514	734	737.62	5.41	-142	765	749	735	719	705	742	712	835	220	500	520	1	1	162066575	1193	-7.91	1.00	12	0.00	-93.00	733.00	1325	20221129	-44.45	650	20231020	13.23	1310	-43.82	20230125	650	13.23	20231020	1325	-44.45	20221129	650	13.23	20231020	2.30	N	019550	500	835 억	8761290	N	N	0	N	N
138	20231107	160316	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	734	-15	5	-2.00	479017254	651512	138.80	748	751	721	973	525	749	735.24	5.44	-56269	765	756	743	734	721	761	739	835	224	500	530	1	1	162066575	1190	-7.89	1.00	12	0.40	-93.00	733.00	1325	20221129	-44.60	650	20231020	12.92	1310	-43.97	20230125	650	12.92	20231020	1325	-44.60	20221129	650	12.92	20231020	2.32	N	019550	500	835 억	8820409	N	N	0	N	N
139	20231107	150317	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	733	-16	5	-2.14	471579925	641377	136.64	748	751	721	973	525	749	735.26	5.44	-56162	765	756	743	734	721	761	739	835	224	500	530	1	1	162066575	1188	-7.88	1.00	12	0.40	-93.00	733.00	1325	20221129	-44.68	650	20231020	12.77	1310	-44.05	20230125	650	12.77	20231020	1325	-44.68	20221129	650	12.77	20231020	2.32	N	019550	500	835 억	8820409	N	N	0	N	N
140	20231107	140318	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	729	-20	5	-2.67	390038066	529613	112.83	748	751	721	973	525	749	736.46	5.44	-34125	765	756	743	734	721	761	739	835	224	500	530	1	1	162066575	1181	-7.84	0.99	12	0.33	-93.00	733.00	1325	20221129	-44.98	650	20231020	12.15	1310	-44.35	20230125	650	12.15	20231020	1325	-44.98	20221129	650	12.15	20231020	2.32	N	019550	500	835 억	8820409	N	N	0	N	N
141	20231107	130317	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	727	-22	5	-2.94	372533761	505488	107.69	748	751	721	973	525	749	736.98	5.44	-36073	765	756	743	734	721	761	739	835	224	500	530	1	1	162066575	1178	-7.82	0.99	12	0.31	-93.00	733.00	1325	20221129	-45.13	650	20231020	11.85	1310	-44.50	20230125	650	11.85	20231020	1325	-45.13	20221129	650	11.85	20231020	2.32	N	019550	500	835 억	8820409	N	N	0	N	N
142	20231107	120315	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	728	-21	5	-2.80	336643900	455937	97.13	748	751	726	973	525	749	738.36	5.44	-24797	765	756	743	734	721	761	739	835	224	500	530	1	1	162066575	1180	-7.83	0.99	12	0.28	-93.00	733.00	1325	20221129	-45.06	650	20231020	12.00	1310	-44.43	20230125	650	12.00	20231020	1325	-45.06	20221129	650	12.00	20231020	2.32	N	019550	500	835 억	8820409	N	N	0	N	N
143	20231107	110316	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	736	-13	5	-1.74	284190775	384104	81.83	748	751	731	973	525	749	739.88	5.44	3378	765	756	743	734	721	761	739	835	224	500	530	1	1	162066575	1193	-7.91	1.00	12	0.24	-93.00	733.00	1325	20221129	-44.45	650	20231020	13.23	1310	-43.82	20230125	650	13.23	20231020	1325	-44.45	20221129	650	13.23	20231020	2.32	N	019550	500	835 억	8820409	N	N	0	N	N
144	20231107	100318	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	741	-8	5	-1.07	262472516	354615	75.55	748	751	733	973	525	749	740.16	5.44	18494	765	756	743	734	721	761	739	835	224	500	530	1	1	162066575	1201	-7.97	1.01	12	0.22	-93.00	733.00	1325	20221129	-44.08	650	20231020	14.00	1310	-43.44	20230125	650	14.00	20231020	1325	-44.08	20221129	650	14.00	20231020	2.32	N	019550	500	835 억	8820409	N	N	0	N	N
145	20231107	090311	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	750	1	2	0.13	24092115	32179	6.86	748	751	748	973	525	749	748.69	5.44	-18702	765	756	743	734	721	761	739	835	224	500	530	1	1	162066575	1215	-8.06	1.02	12	0.02	-93.00	733.00	1325	20221129	-43.40	650	20231020	15.38	1310	-42.75	20230125	650	15.38	20231020	1325	-43.40	20221129	650	15.38	20231020	2.32	N	019550	500	835 억	8820409	N	N	0	N	N
146	20231106	160309	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	749	19	2	2.60	340445408	460123	163.55	741	752	730	949	511	730	739.90	5.38	98034	746	738	726	718	706	742	722	835	219	500	520	1	1	162066575	1214	-8.05	1.02	12	0.28	-93.00	733.00	1325	20221129	-43.47	650	20231020	15.23	1310	-42.82	20230125	650	15.23	20231020	1325	-43.47	20221129	650	15.23	20231020	2.33	N	019550	500	835 억	8722637	N	N	0	N	N
147	20231106	150311	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	747	17	2	2.33	322627993	436284	155.08	741	752	730	949	511	730	739.49	5.38	91648	746	738	726	718	706	742	722	835	219	500	520	1	1	162066575	1211	-8.03	1.02	12	0.27	-93.00	733.00	1325	20221129	-43.62	650	20231020	14.92	1310	-42.98	20230125	650	14.92	20231020	1325	-43.62	20221129	650	14.92	20231020	2.33	N	019550	500	835 억	8722637	N	N	0	N	N
148	20231106	140310	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	747	17	2	2.33	309026759	418058	148.60	741	752	730	949	511	730	739.20	5.38	96987	746	738	726	718	706	742	722	835	219	500	520	1	1	162066575	1211	-8.03	1.02	12	0.26	-93.00	733.00	1325	20221129	-43.62	650	20231020	14.92	1310	-42.98	20230125	650	14.92	20231020	1325	-43.62	20221129	650	14.92	20231020	2.33	N	019550	500	835 억	8722637	N	N	0	N	N
149	20231106	130313	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	745	15	2	2.05	279445332	378269	134.46	741	752	730	949	511	730	738.75	5.38	84750	746	738	726	718	706	742	722	835	219	500	520	1	1	162066575	1207	-8.01	1.02	12	0.23	-93.00	733.00	1325	20221129	-43.77	650	20231020	14.62	1310	-43.13	20230125	650	14.62	20231020	1325	-43.77	20221129	650	14.62	20231020	2.33	N	019550	500	835 억	8722637	N	N	0	N	N
150	20231106	120312	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	744	14	2	1.92	254729590	344955	122.62	741	752	730	949	511	730	738.44	5.38	84942	746	738	726	718	706	742	722	835	219	500	520	1	1	162066575	1206	-8.00	1.02	12	0.21	-93.00	733.00	1325	20221129	-43.85	650	20231020	14.46	1310	-43.21	20230125	650	14.46	20231020	1325	-43.85	20221129	650	14.46	20231020	2.33	N	019550	500	835 억	8722637	N	N	0	N	N
151	20231106	110312	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	743	13	2	1.78	237276840	321448	114.26	741	752	730	949	511	730	738.15	5.38	84602	746	738	726	718	706	742	722	835	219	500	520	1	1	162066575	1204	-7.99	1.01	12	0.20	-93.00	733.00	1325	20221129	-43.92	650	20231020	14.31	1310	-43.28	20230125	650	14.31	20231020	1325	-43.92	20221129	650	14.31	20231020	2.33	N	019550	500	835 억	8722637	N	N	0	N	N
152	20231106	100257	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	748	18	2	2.47	218305178	295957	105.20	741	752	730	949	511	730	737.62	5.38	84457	746	738	726	718	706	742	722	835	219	500	520	1	1	162066575	1212	-8.04	1.02	12	0.18	-93.00	733.00	1325	20221129	-43.55	650	20231020	15.08	1310	-42.90	20230125	650	15.08	20231020	1325	-43.55	20221129	650	15.08	20231020	2.33	N	019550	500	835 억	8722637	N	N	0	N	N
153	20231106	090312	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	739	9	2	1.23	3458460	4669	1.66	741	746	738	949	511	730	740.73	5.38	-1700	746	738	726	718	706	742	722	835	219	500	520	1	1	162066575	1198	-7.95	1.01	12	0.00	-93.00	733.00	1325	20221129	-44.23	650	20231020	13.69	1310	-43.59	20230125	650	13.69	20231020	1325	-44.23	20221129	650	13.69	20231020	2.33	N	019550	500	835 억	8722637	N	N	0	N	N
154	20231103	160307	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	730	10	2	1.39	203673952	281319	99.19	720	734	714	936	504	720	724.00	5.31	109232	732	726	716	710	700	729	713	835	216	500	510	1	1	162066575	1183	-7.85	1.00	12	0.17	-93.00	733.00	1325	20221129	-44.91	650	20231020	12.31	1310	-44.27	20230125	650	12.31	20231020	1325	-44.91	20221129	650	12.31	20231020	2.32	N	019550	500	835 억	8613405	N	N	0	N	N
155	20231103	150308	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	733	13	2	1.81	194460532	268711	94.74	720	734	714	936	504	720	723.68	5.31	105856	732	726	716	710	700	729	713	835	216	500	510	1	1	162066575	1188	-7.88	1.00	12	0.17	-93.00	733.00	1325	20221129	-44.68	650	20231020	12.77	1310	-44.05	20230125	650	12.77	20231020	1325	-44.68	20221129	650	12.77	20231020	2.32	N	019550	500	835 억	8613405	N	N	0	N	N
156	20231103	140309	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	733	13	2	1.81	180195960	249175	87.85	720	734	714	936	504	720	723.17	5.31	102732	732	726	716	710	700	729	713	835	216	500	510	1	1	162066575	1188	-7.88	1.00	12	0.15	-93.00	733.00	1325	20221129	-44.68	650	20231020	12.77	1310	-44.05	20230125	650	12.77	20231020	1325	-44.68	20221129	650	12.77	20231020	2.32	N	019550	500	835 억	8613405	N	N	0	N	N
157	20231103	130307	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	731	11	2	1.53	157989019	218842	77.16	720	734	714	936	504	720	721.93	5.31	89928	732	726	716	710	700	729	713	835	216	500	510	1	1	162066575	1185	-7.86	1.00	12	0.14	-93.00	733.00	1325	20221129	-44.83	650	20231020	12.46	1310	-44.20	20230125	650	12.46	20231020	1325	-44.83	20221129	650	12.46	20231020	2.32	N	019550	500	835 억	8613405	N	N	0	N	N
158	20231103	120307	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	725	5	2	0.69	125204379	173948	61.33	720	727	714	936	504	720	719.78	5.31	90084	732	726	716	710	700	729	713	835	216	500	510	1	1	162066575	1175	-7.80	0.99	12	0.11	-93.00	733.00	1325	20221129	-45.28	650	20231020	11.54	1310	-44.66	20230125	650	11.54	20231020	1325	-45.28	20221129	650	11.54	20231020	2.32	N	019550	500	835 억	8613405	N	N	0	N	N
159	20231103	110310	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	724	4	2	0.56	77322079	107540	37.92	720	727	714	936	504	720	719.01	5.31	45142	732	726	716	710	700	729	713	835	216	500	510	1	1	162066575	1173	-7.78	0.99	12	0.07	-93.00	733.00	1325	20221129	-45.36	650	20231020	11.38	1310	-44.73	20230125	650	11.38	20231020	1325	-45.36	20221129	650	11.38	20231020	2.32	N	019550	500	835 억	8613405	N	N	0	N	N
160	20231103	100306	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	720	0	3	0.00	35295159	49148	17.33	720	727	714	936	504	720	718.14	5.31	1990	732	726	716	710	700	729	713	835	216	500	510	1	1	162066575	1167	-7.74	0.98	12	0.03	-93.00	733.00	1325	20221129	-45.66	650	20231020	10.77	1310	-45.04	20230125	650	10.77	20231020	1325	-45.66	20221129	650	10.77	20231020	2.32	N	019550	500	835 억	8613405	N	N	0	N	N
161	20231103	090305	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	721	1	2	0.14	886648	1231	0.43	720	721	720	936	504	720	720.27	5.31	277	732	726	716	710	700	729	713	835	216	500	510	1	1	162066575	1169	-7.75	0.98	12	0.00	-93.00	733.00	1325	20221129	-45.58	650	20231020	10.92	1310	-44.96	20230125	650	10.92	20231020	1325	-45.58	20221129	650	10.92	20231020	2.32	N	019550	500	835 억	8613405	N	N	0	N	N
162	20231102	160304	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	720	19	2	2.71	201814773	281672	89.67	707	722	706	911	491	701	716.49	5.24	125813	728	714	702	688	676	708	682	835	210	500	500	1	1	162066575	1167	-7.74	0.98	12	0.17	-93.00	733.00	1325	20221129	-45.66	650	20231020	10.77	1310	-45.04	20230125	650	10.77	20231020	1325	-45.66	20221129	650	10.77	20231020	2.31	N	019550	500	835 억	8487592	N	N	22	N	N
163	20231102	150309	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	715	14	2	2.00	176381582	246295	78.41	707	722	706	911	491	701	716.14	5.24	113714	728	714	702	688	676	708	682	835	210	500	500	1	1	162066575	1159	-7.69	0.98	12	0.15	-93.00	733.00	1325	20221129	-46.04	650	20231020	10.00	1310	-45.42	20230125	650	10.00	20231020	1325	-46.04	20221129	650	10.00	20231020	2.31	N	019550	500	835 억	8487592	N	N	22	N	N
164	20231102	140305	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	719	18	2	2.57	169662530	236926	75.43	707	722	706	911	491	701	716.10	5.24	111601	728	714	702	688	676	708	682	835	210	500	500	1	1	162066575	1165	-7.73	0.98	12	0.15	-93.00	733.00	1325	20221129	-45.74	650	20231020	10.62	1310	-45.11	20230125	650	10.62	20231020	1325	-45.74	20221129	650	10.62	20231020	2.31	N	019550	500	835 억	8487592	N	N	22	N	N
165	20231102	130305	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	719	18	2	2.57	134432607	187735	59.77	707	722	706	911	491	701	716.08	5.24	87187	728	714	702	688	676	708	682	835	210	500	500	1	1	162066575	1165	-7.73	0.98	12	0.12	-93.00	733.00	1325	20221129	-45.74	650	20231020	10.62	1310	-45.11	20230125	650	10.62	20231020	1325	-45.74	20221129	650	10.62	20231020	2.31	N	019550	500	835 억	8487592	N	N	22	N	N
166	20231102	120303	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	718	17	2	2.43	115904187	161894	51.54	707	722	706	911	491	701	715.93	5.24	62318	728	714	702	688	676	708	682	835	210	500	500	1	1	162066575	1164	-7.72	0.98	12	0.10	-93.00	733.00	1325	20221129	-45.81	650	20231020	10.46	1310	-45.19	20230125	650	10.46	20231020	1325	-45.81	20221129	650	10.46	20231020	2.31	N	019550	500	835 억	8487592	N	N	22	N	N
167	20231102	110304	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	721	20	2	2.85	85721682	119832	38.15	707	722	706	911	491	701	715.35	5.24	53677	728	714	702	688	676	708	682	835	210	500	500	1	1	162066575	1169	-7.75	0.98	12	0.07	-93.00	733.00	1325	20221129	-45.58	650	20231020	10.92	1310	-44.96	20230125	650	10.92	20231020	1325	-45.58	20221129	650	10.92	20231020	2.31	N	019550	500	835 억	8487592	N	N	22	N	N
168	20231102	100304	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	713	12	2	1.71	24489028	34513	10.99	707	714	706	911	491	701	709.56	5.24	17781	728	714	702	688	676	708	682	835	210	500	500	1	1	162066575	1156	-7.67	0.97	12	0.02	-93.00	733.00	1325	20221129	-46.19	650	20231020	9.69	1310	-45.57	20230125	650	9.69	20231020	1325	-46.19	20221129	650	9.69	20231020	2.31	N	019550	500	835 억	8487592	N	N	22	N	N
169	20231102	090308	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	707	6	2	0.86	357135	505	0.16	707	708	707	911	491	701	707.20	5.24	-75	728	714	702	688	676	708	682	835	210	500	500	1	1	162066575	1146	-7.60	0.96	12	0.00	-93.00	733.00	1325	20221129	-46.64	650	20231020	8.77	1310	-46.03	20230125	650	8.77	20231020	1325	-46.64	20221129	650	8.77	20231020	2.31	N	019550	500	835 억	8487592	N	N	22	N	N
170	20231101	160305	57	100.00	KOSDAQ	금융	N	N	N	N		N	701	0	3	0.00	220348906	313412	141.15	702	716	690	911	491	701	703.06	5.21	45118	733	717	704	688	675	710	681	835	210	500	500	1	1	162066575	1136	-7.54	0.96	12	0.19	-93.00	733.00	1325	20221129	-47.09	650	20231020	7.85	1310	-46.49	20230125	650	7.85	20231020	1325	-47.09	20221129	650	7.85	20231020	2.30	N	019550	500	835 억	8441895	N	N	22	N	N
171	20231101	150304	57	100.00	KOSDAQ	금융	N	N	N	N		N	701	0	3	0.00	185173417	262961	118.43	702	716	690	911	491	701	704.19	5.21	46562	733	717	704	688	675	710	681	835	210	500	500	1	1	162066575	1136	-7.54	0.96	12	0.16	-93.00	733.00	1325	20221129	-47.09	650	20231020	7.85	1310	-46.49	20230125	650	7.85	20231020	1325	-47.09	20221129	650	7.85	20231020	2.30	N	019550	500	835 억	8441895	N	N	33	N	N
172	20231101	140301	57	100.00	KOSDAQ	금융	N	N	N	N		N	705	4	2	0.57	125712385	177893	80.12	702	716	690	911	491	701	706.67	5.21	31080	733	717	704	688	675	710	681	835	210	500	500	1	1	162066575	1143	-7.58	0.96	12	0.11	-93.00	733.00	1325	20221129	-46.79	650	20231020	8.46	1310	-46.18	20230125	650	8.46	20231020	1325	-46.79	20221129	650	8.46	20231020	2.30	N	019550	500	835 억	8441895	N	N	33	N	N
173	20231101	130304	57	100.00	KOSDAQ	금융	N	N	N	N		N	708	7	2	1.00	114873211	162522	73.20	702	716	690	911	491	701	706.82	5.21	27286	733	717	704	688	675	710	681	835	210	500	500	1	1	162066575	1147	-7.61	0.97	12	0.10	-93.00	733.00	1325	20221129	-46.57	650	20231020	8.92	1310	-45.95	20230125	650	8.92	20231020	1325	-46.57	20221129	650	8.92	20231020	2.30	N	019550	500	835 억	8441895	N	N	33	N	N
174	20231101	120309	57	100.00	KOSDAQ	금융	N	N	N	N		N	707	6	2	0.86	96174481	136051	61.27	702	716	690	911	491	701	706.90	5.21	16316	733	717	704	688	675	710	681	835	210	500	500	1	1	162066575	1146	-7.60	0.96	12	0.08	-93.00	733.00	1325	20221129	-46.64	650	20231020	8.77	1310	-46.03	20230125	650	8.77	20231020	1325	-46.64	20221129	650	8.77	20231020	2.30	N	019550	500	835 억	8441895	N	N	33	N	N
175	20231101	110310	57	100.00	KOSDAQ	금융	N	N	N	N		N	704	3	2	0.43	81970496	115893	52.20	702	716	690	911	491	701	707.29	5.21	12251	733	717	704	688	675	710	681	835	210	500	500	1	1	162066575	1141	-7.57	0.96	12	0.07	-93.00	733.00	1325	20221129	-46.87	650	20231020	8.31	1310	-46.26	20230125	650	8.31	20231020	1325	-46.87	20221129	650	8.31	20231020	2.30	N	019550	500	835 억	8441895	N	N	33	N	N
176	20231101	100308	57	100.00	KOSDAQ	금융	N	N	N	N		N	714	13	2	1.85	63749930	90167	40.61	702	716	690	911	491	701	707.02	5.21	394	733	717	704	688	675	710	681	835	210	500	500	1	1	162066575	1157	-7.68	0.97	12	0.06	-93.00	733.00	1325	20221129	-46.11	650	20231020	9.85	1310	-45.50	20230125	650	9.85	20231020	1325	-46.11	20221129	650	9.85	20231020	2.30	N	019550	500	835 억	8441895	N	N	33	N	N
177	20231101	090309	57	100.00	KOSDAQ	금융	N	N	N	N		N	701	0	3	0.00	1811720	2581	1.16	702	702	701	911	491	701	701.94	5.21	-318	733	717	704	688	675	710	681	835	210	500	500	1	1	162066575	1136	-7.54	0.96	12	0.00	-93.00	733.00	1325	20221129	-47.09	650	20231020	7.85	1310	-46.49	20230125	650	7.85	20231020	1325	-47.09	20221129	650	7.85	20231020	2.30	N	019550	500	835 억	8441895	N	N	33	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History