KissMeData/246690/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	161102	57	100.00	KOSDAQ		금융	N	N	N	N		N	1270	-25	5	-1.93	251623710	200028	9.88	1291	1292	1203	1683	907	1295	1257.91	0.41	0	24572	1465	1380	1333	1248	1201	1422	1290	207	388	500	930	1	1	41477862	527	6.14	0.71	12	0.48	207.00	1788.00	2350	20230209	-45.96	1112	20231030	14.21	2350	-45.96	20230209	1112	14.21	20231030	2350	-45.96	20230209	1112	14.21	20231030	2.20	N	246690	500	207 억		170154	N	N	0	N	00	N
3	20231130	151101	57	100.00	KOSDAQ		금융	N	N	N	N		N	1259	-36	5	-2.78	242672203	192960	9.53	1291	1292	1203	1683	907	1295	1257.63	0.41	0	25246	1465	1380	1333	1248	1201	1422	1290	207	388	500	930	1	1	41477862	522	6.08	0.70	12	0.47	207.00	1788.00	2350	20230209	-46.43	1112	20231030	13.22	2350	-46.43	20230209	1112	13.22	20231030	2350	-46.43	20230209	1112	13.22	20231030	2.20	N	246690	500	207 억		170154	N	N	0	N	00	N
4	20231130	141058	57	100.00	KOSDAQ		금융	N	N	N	N		N	1262	-33	5	-2.55	223804286	178055	8.80	1291	1292	1203	1683	907	1295	1256.94	0.41	0	29461	1465	1380	1333	1248	1201	1422	1290	207	388	500	930	1	1	41477862	523	6.10	0.71	12	0.43	207.00	1788.00	2350	20230209	-46.30	1112	20231030	13.49	2350	-46.30	20230209	1112	13.49	20231030	2350	-46.30	20230209	1112	13.49	20231030	2.20	N	246690	500	207 억		170154	N	N	0	N	00	N
5	20231130	131056	57	100.00	KOSDAQ		금융	N	N	N	N		N	1260	-35	5	-2.70	214363072	170552	8.43	1291	1292	1203	1683	907	1295	1256.88	0.41	0	26089	1465	1380	1333	1248	1201	1422	1290	207	388	500	930	1	1	41477862	523	6.09	0.70	12	0.41	207.00	1788.00	2350	20230209	-46.38	1112	20231030	13.31	2350	-46.38	20230209	1112	13.31	20231030	2350	-46.38	20230209	1112	13.31	20231030	2.20	N	246690	500	207 억		170154	N	N	0	N	00	N
6	20231130	121109	57	100.00	KOSDAQ		금융	N	N	N	N		N	1259	-36	5	-2.78	204363108	162603	8.03	1291	1292	1203	1683	907	1295	1256.82	0.41	0	22837	1465	1380	1333	1248	1201	1422	1290	207	388	500	930	1	1	41477862	522	6.08	0.70	12	0.39	207.00	1788.00	2350	20230209	-46.43	1112	20231030	13.22	2350	-46.43	20230209	1112	13.22	20231030	2350	-46.43	20230209	1112	13.22	20231030	2.20	N	246690	500	207 억		170154	N	N	0	N	00	N
7	20231130	111105	57	100.00	KOSDAQ		금융	N	N	N	N		N	1260	-35	5	-2.70	188389741	149946	7.41	1291	1292	1203	1683	907	1295	1256.38	0.41	0	23263	1465	1380	1333	1248	1201	1422	1290	207	388	500	930	1	1	41477862	523	6.09	0.70	12	0.36	207.00	1788.00	2350	20230209	-46.38	1112	20231030	13.31	2350	-46.38	20230209	1112	13.31	20231030	2350	-46.38	20230209	1112	13.31	20231030	2.20	N	246690	500	207 억		170154	N	N	0	N	00	N
8	20231130	101057	57	100.00	KOSDAQ		금융	N	N	N	N		N	1256	-39	5	-3.01	149568399	118908	5.87	1291	1292	1203	1683	907	1295	1257.85	0.41	0	22228	1465	1380	1333	1248	1201	1422	1290	207	388	500	930	1	1	41477862	521	6.07	0.70	12	0.29	207.00	1788.00	2350	20230209	-46.55	1112	20231030	12.95	2350	-46.55	20230209	1112	12.95	20231030	2350	-46.55	20230209	1112	12.95	20231030	2.20	N	246690	500	207 억		170154	N	N	0	N	00	N
9	20231130	091057	57	100.00	KOSDAQ		금융	N	N	N	N		N	1257	-38	5	-2.93	61077354	48447	2.39	1291	1292	1203	1683	907	1295	1260.70	0.41	0	2292	1465	1380	1333	1248	1201	1422	1290	207	388	500	930	1	1	41477862	521	6.07	0.70	12	0.12	207.00	1788.00	2350	20230209	-46.51	1112	20231030	13.04	2350	-46.51	20230209	1112	13.04	20231030	2350	-46.51	20230209	1112	13.04	20231030	2.20	N	246690	500	207 억		170154	N	N	0	N	00	N
10	20231129	161052	57	100.00	KOSDAQ		금융	N	N	N	N		N	1295	-2	5	-0.15	2756831365	2020377	3205.62	1286	1418	1286	1686	908	1297	1364.58	0.61	0	-81769	1319	1308	1292	1281	1265	1300	1273	207	389	500	930	1	1	41477862	537	6.26	0.72	12	4.87	207.00	1788.00	2350	20230209	-44.89	1112	20231030	16.46	2350	-44.89	20230209	1112	16.46	20231030	2350	-44.89	20230209	1112	16.46	20231030	2.25	N	246690	500	207 억		251289	N	N	0	N	00	N
11	20231129	151103	57	100.00	KOSDAQ		금융	N	N	N	N		N	1297	0	3	0.00	2722753420	1994084	3163.91	1286	1418	1286	1686	908	1297	1365.42	0.61	0	-80541	1319	1308	1292	1281	1265	1300	1273	207	389	500	930	1	1	41477862	538	6.27	0.73	12	4.81	207.00	1788.00	2350	20230209	-44.81	1112	20231030	16.64	2350	-44.81	20230209	1112	16.64	20231030	2350	-44.81	20230209	1112	16.64	20231030	2.25	N	246690	500	207 억		251289	N	N	0	N	00	N
12	20231129	141056	57	100.00	KOSDAQ		금융	N	N	N	N		N	1315	18	2	1.39	2593789791	1894672	3006.18	1286	1418	1286	1686	908	1297	1368.99	0.61	0	-82209	1319	1308	1292	1281	1265	1300	1273	207	389	500	930	1	1	41477862	545	6.35	0.74	12	4.57	207.00	1788.00	2350	20230209	-44.04	1112	20231030	18.26	2350	-44.04	20230209	1112	18.26	20231030	2350	-44.04	20230209	1112	18.26	20231030	2.25	N	246690	500	207 억		251289	N	N	0	N	00	N
13	20231129	131057	57	100.00	KOSDAQ		금융	N	N	N	N		N	1314	17	2	1.31	2528162776	1844603	2926.73	1286	1418	1286	1686	908	1297	1370.57	0.61	0	-76239	1319	1308	1292	1281	1265	1300	1273	207	389	500	930	1	1	41477862	545	6.35	0.73	12	4.45	207.00	1788.00	2350	20230209	-44.09	1112	20231030	18.17	2350	-44.09	20230209	1112	18.17	20231030	2350	-44.09	20230209	1112	18.17	20231030	2.25	N	246690	500	207 억		251289	N	N	0	N	00	N
14	20231129	121059	57	100.00	KOSDAQ		금융	N	N	N	N		N	1309	12	2	0.93	2500415862	1823442	2893.16	1286	1418	1286	1686	908	1297	1371.26	0.61	0	-76309	1319	1308	1292	1281	1265	1300	1273	207	389	500	930	1	1	41477862	543	6.32	0.73	12	4.40	207.00	1788.00	2350	20230209	-44.30	1112	20231030	17.72	2350	-44.30	20230209	1112	17.72	20231030	2350	-44.30	20230209	1112	17.72	20231030	2.25	N	246690	500	207 억		251289	N	N	0	N	00	N
15	20231129	111059	57	100.00	KOSDAQ		금융	N	N	N	N		N	1339	42	2	3.24	2294404043	1666863	2644.72	1286	1418	1286	1686	908	1297	1376.48	0.61	0	-80049	1319	1308	1292	1281	1265	1300	1273	207	389	500	930	1	1	41477862	555	6.47	0.75	12	4.02	207.00	1788.00	2350	20230209	-43.02	1112	20231030	20.41	2350	-43.02	20230209	1112	20.41	20231030	2350	-43.02	20230209	1112	20.41	20231030	2.25	N	246690	500	207 억		251289	N	N	0	N	00	N
16	20231129	101055	57	100.00	KOSDAQ		금융	N	N	N	N		N	1368	71	2	5.47	1965444858	1421645	2255.65	1286	1418	1286	1686	908	1297	1382.51	0.61	0	-72949	1319	1308	1292	1281	1265	1300	1273	207	389	500	930	1	1	41477862	567	6.61	0.77	12	3.43	207.00	1788.00	2350	20230209	-41.79	1112	20231030	23.02	2350	-41.79	20230209	1112	23.02	20231030	2350	-41.79	20230209	1112	23.02	20231030	2.25	N	246690	500	207 억		251289	N	N	0	N	00	N
17	20231129	091051	57	100.00	KOSDAQ		금융	N	N	N	N		N	1298	1	2	0.08	3896732	3013	4.78	1286	1299	1286	1686	908	1297	1293.31	0.61	0	-1197	1319	1308	1292	1281	1265	1300	1273	207	389	500	930	1	1	41477862	538	6.27	0.73	12	0.01	207.00	1788.00	2350	20230209	-44.77	1112	20231030	16.73	2350	-44.77	20230209	1112	16.73	20231030	2350	-44.77	20230209	1112	16.73	20231030	2.25	N	246690	500	207 억		251289	N	N	0	N	00	N
18	20231128	161051	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1297	5	2	0.39	81359901	63026	57.81	1300	1303	1276	1679	905	1292	1290.89	0.63	0	-8760	1324	1307	1279	1262	1234	1316	1271	207	387	500	930	1	1	41477862	538	6.27	0.73	12	0.15	207.00	1788.00	2350	20230209	-44.81	1112	20231030	16.64	2350	-44.81	20230209	1112	16.64	20231030	2350	-44.81	20230209	1112	16.64	20231030	2.25	N	246690	500	207 억		260208	N	N	0	N	00	N
19	20231128	150939	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1297	5	2	0.39	80368736	62261	57.11	1300	1303	1276	1679	905	1292	1290.84	0.63	0	-8760	1324	1307	1279	1262	1234	1316	1271	207	387	500	930	1	1	41477862	538	6.27	0.73	12	0.15	207.00	1788.00	2350	20230209	-44.81	1112	20231030	16.64	2350	-44.81	20230209	1112	16.64	20231030	2350	-44.81	20230209	1112	16.64	20231030	2.25	N	246690	500	207 억		260208	N	N	0	N	00	N
20	20231128	141052	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1297	5	2	0.39	77230772	59838	54.89	1300	1303	1276	1679	905	1292	1290.66	0.63	0	-8528	1324	1307	1279	1262	1234	1316	1271	207	387	500	930	1	1	41477862	538	6.27	0.73	12	0.14	207.00	1788.00	2350	20230209	-44.81	1112	20231030	16.64	2350	-44.81	20230209	1112	16.64	20231030	2350	-44.81	20230209	1112	16.64	20231030	2.25	N	246690	500	207 억		260208	N	N	0	N	00	N
21	20231128	131044	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1299	7	2	0.54	73578111	57023	52.31	1300	1303	1276	1679	905	1292	1290.32	0.63	0	-8488	1324	1307	1279	1262	1234	1316	1271	207	387	500	930	1	1	41477862	539	6.28	0.73	12	0.14	207.00	1788.00	2350	20230209	-44.72	1112	20231030	16.82	2350	-44.72	20230209	1112	16.82	20231030	2350	-44.72	20230209	1112	16.82	20231030	2.25	N	246690	500	207 억		260208	N	N	0	N	00	N
22	20231128	121051	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1286	-6	5	-0.46	25818592	20077	18.42	1300	1300	1278	1679	905	1292	1285.98	0.63	0	-3978	1324	1307	1279	1262	1234	1316	1271	207	387	500	930	1	1	41477862	533	6.21	0.72	12	0.05	207.00	1788.00	2350	20230209	-45.28	1112	20231030	15.65	2350	-45.28	20230209	1112	15.65	20231030	2350	-45.28	20230209	1112	15.65	20231030	2.25	N	246690	500	207 억		260208	N	N	0	N	00	N
23	20231128	111051	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1284	-8	5	-0.62	25382904	19738	18.11	1300	1300	1278	1679	905	1292	1285.99	0.63	0	-3971	1324	1307	1279	1262	1234	1316	1271	207	387	500	930	1	1	41477862	533	6.20	0.72	12	0.05	207.00	1788.00	2350	20230209	-45.36	1112	20231030	15.47	2350	-45.36	20230209	1112	15.47	20231030	2350	-45.36	20230209	1112	15.47	20231030	2.25	N	246690	500	207 억		260208	N	N	0	N	00	N
24	20231128	101046	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1280	-12	5	-0.93	21944426	17052	15.64	1300	1300	1280	1679	905	1292	1286.91	0.63	0	-3554	1324	1307	1279	1262	1234	1316	1271	207	387	500	930	1	1	41477862	531	6.18	0.72	12	0.04	207.00	1788.00	2350	20230209	-45.53	1112	20231030	15.11	2350	-45.53	20230209	1112	15.11	20231030	2350	-45.53	20230209	1112	15.11	20231030	2.25	N	246690	500	207 억		260208	N	N	0	N	00	N
25	20231128	091047	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1294	2	2	0.15	8396933	6484	5.95	1300	1300	1286	1679	905	1292	1295.02	0.63	0	-2785	1324	1307	1279	1262	1234	1316	1271	207	387	500	930	1	1	41477862	537	6.25	0.72	12	0.02	207.00	1788.00	2350	20230209	-44.94	1112	20231030	16.37	2350	-44.94	20230209	1112	16.37	20231030	2350	-44.94	20230209	1112	16.37	20231030	2.25	N	246690	500	207 억		260208	N	N	0	N	00	N
26	20231127	161039	57	100.00	KOSDAQ		금융	N	N	N	N		N	1292	37	2	2.95	138318990	108334	369.45	1254	1296	1251	1631	879	1255	1276.78	0.63	0	1170	1269	1261	1252	1244	1235	1257	1240	207	376	500	900	1	1	41477862	536	6.24	0.72	12	0.26	207.00	1788.00	2350	20230209	-45.02	1112	20231030	16.19	2350	-45.02	20230209	1112	16.19	20231030	2350	-45.02	20230209	1112	16.19	20231030	2.26	N	246690	500	207 억		259665	N	N	0	N	00	N
27	20231127	151050	57	100.00	KOSDAQ		금융	N	N	N	N		N	1290	35	2	2.79	134895390	105672	360.37	1254	1296	1251	1631	879	1255	1276.55	0.63	0	1108	1269	1261	1252	1244	1235	1257	1240	207	376	500	900	1	1	41477862	535	6.23	0.72	12	0.25	207.00	1788.00	2350	20230209	-45.11	1112	20231030	16.01	2350	-45.11	20230209	1112	16.01	20231030	2350	-45.11	20230209	1112	16.01	20231030	2.26	N	246690	500	207 억		259665	N	N	0	N	00	N
28	20231127	141048	57	100.00	KOSDAQ		금융	N	N	N	N		N	1283	28	2	2.23	100339807	78849	268.90	1254	1296	1251	1631	879	1255	1272.56	0.63	0	562	1269	1261	1252	1244	1235	1257	1240	207	376	500	900	1	1	41477862	532	6.20	0.72	12	0.19	207.00	1788.00	2350	20230209	-45.40	1112	20231030	15.38	2350	-45.40	20230209	1112	15.38	20231030	2350	-45.40	20230209	1112	15.38	20231030	2.26	N	246690	500	207 억		259665	N	N	0	N	00	N
29	20231127	131051	57	100.00	KOSDAQ		금융	N	N	N	N		N	1288	33	2	2.63	96748873	76057	259.38	1254	1296	1251	1631	879	1255	1272.06	0.63	0	562	1269	1261	1252	1244	1235	1257	1240	207	376	500	900	1	1	41477862	534	6.22	0.72	12	0.18	207.00	1788.00	2350	20230209	-45.19	1112	20231030	15.83	2350	-45.19	20230209	1112	15.83	20231030	2350	-45.19	20230209	1112	15.83	20231030	2.26	N	246690	500	207 억		259665	N	N	0	N	00	N
30	20231127	121055	57	100.00	KOSDAQ		금융	N	N	N	N		N	1288	33	2	2.63	93397233	73449	250.48	1254	1296	1251	1631	879	1255	1271.59	0.63	0	1582	1269	1261	1252	1244	1235	1257	1240	207	376	500	900	1	1	41477862	534	6.22	0.72	12	0.18	207.00	1788.00	2350	20230209	-45.19	1112	20231030	15.83	2350	-45.19	20230209	1112	15.83	20231030	2350	-45.19	20230209	1112	15.83	20231030	2.26	N	246690	500	207 억		259665	N	N	0	N	00	N
31	20231127	111037	57	100.00	KOSDAQ		금융	N	N	N	N		N	1287	32	2	2.55	72798621	57455	195.94	1254	1291	1251	1631	879	1255	1267.05	0.63	0	1697	1269	1261	1252	1244	1235	1257	1240	207	376	500	900	1	1	41477862	534	6.22	0.72	12	0.14	207.00	1788.00	2350	20230209	-45.23	1112	20231030	15.74	2350	-45.23	20230209	1112	15.74	20231030	2350	-45.23	20230209	1112	15.74	20231030	2.26	N	246690	500	207 억		259665	N	N	0	N	00	N
32	20231127	101035	57	100.00	KOSDAQ		금융	N	N	N	N		N	1262	7	2	0.56	12264109	9758	33.28	1254	1262	1252	1631	879	1255	1256.83	0.63	0	269	1269	1261	1252	1244	1235	1257	1240	207	376	500	900	1	1	41477862	523	6.10	0.71	12	0.02	207.00	1788.00	2350	20230209	-46.30	1112	20231030	13.49	2350	-46.30	20230209	1112	13.49	20231030	2350	-46.30	20230209	1112	13.49	20231030	2.26	N	246690	500	207 억		259665	N	N	0	N	00	N
33	20231127	091039	57	100.00	KOSDAQ		금융	N	N	N	N		N	1254	-1	5	-0.08	51414	41	0.14	1254	1254	1254	1631	879	1255	1254.00	0.63	0	0	1269	1261	1252	1244	1235	1257	1240	207	376	500	900	1	1	41477862	520	6.06	0.70	12	0.00	207.00	1788.00	2350	20230209	-46.64	1112	20231030	12.77	2350	-46.64	20230209	1112	12.77	20231030	2350	-46.64	20230209	1112	12.77	20231030	2.26	N	246690	500	207 억		259665	N	N	0	N	00	N
34	20231124	161032	57	100.00	KOSDAQ		금융	N	N	N	N		N	1255	-1	5	-0.08	36426592	29152	69.99	1260	1260	1243	1632	880	1256	1249.54	0.61	0	5069	1268	1262	1256	1250	1244	1259	1247	207	376	500	900	1	1	41477862	521	6.06	0.70	12	0.07	207.00	1788.00	2350	20230209	-46.60	1112	20231030	12.86	2350	-46.60	20230209	1112	12.86	20231030	2350	-46.60	20230209	1112	12.86	20231030	2.26	N	246690	500	207 억		254596	N	N	0	N	00	N
35	20231124	151041	57	100.00	KOSDAQ		금융	N	N	N	N		N	1254	-2	5	-0.16	35649810	28533	68.51	1260	1260	1243	1632	880	1256	1249.42	0.61	0	5067	1268	1262	1256	1250	1244	1259	1247	207	376	500	900	1	1	41477862	520	6.06	0.70	12	0.07	207.00	1788.00	2350	20230209	-46.64	1112	20231030	12.77	2350	-46.64	20230209	1112	12.77	20231030	2350	-46.64	20230209	1112	12.77	20231030	2.26	N	246690	500	207 억		254596	N	N	0	N	00	N
36	20231124	141039	57	100.00	KOSDAQ		금융	N	N	N	N		N	1255	-1	5	-0.08	34346281	27494	66.01	1260	1260	1243	1632	880	1256	1249.23	0.61	0	5067	1268	1262	1256	1250	1244	1259	1247	207	376	500	900	1	1	41477862	521	6.06	0.70	12	0.07	207.00	1788.00	2350	20230209	-46.60	1112	20231030	12.86	2350	-46.60	20230209	1112	12.86	20231030	2350	-46.60	20230209	1112	12.86	20231030	2.26	N	246690	500	207 억		254596	N	N	0	N	00	N
37	20231124	131035	57	100.00	KOSDAQ		금융	N	N	N	N		N	1250	-6	5	-0.48	30632224	24535	58.91	1260	1260	1243	1632	880	1256	1248.51	0.61	0	5377	1268	1262	1256	1250	1244	1259	1247	207	376	500	900	1	1	41477862	518	6.04	0.70	12	0.06	207.00	1788.00	2350	20230209	-46.81	1112	20231030	12.41	2350	-46.81	20230209	1112	12.41	20231030	2350	-46.81	20230209	1112	12.41	20231030	2.26	N	246690	500	207 억		254596	N	N	0	N	00	N
38	20231124	121042	57	100.00	KOSDAQ		금융	N	N	N	N		N	1254	-2	5	-0.16	26752398	21429	51.45	1260	1260	1243	1632	880	1256	1248.42	0.61	0	4880	1268	1262	1256	1250	1244	1259	1247	207	376	500	900	1	1	41477862	520	6.06	0.70	12	0.05	207.00	1788.00	2350	20230209	-46.64	1112	20231030	12.77	2350	-46.64	20230209	1112	12.77	20231030	2350	-46.64	20230209	1112	12.77	20231030	2.26	N	246690	500	207 억		254596	N	N	0	N	00	N
39	20231124	111038	57	100.00	KOSDAQ		금융	N	N	N	N		N	1255	-1	5	-0.08	25867806	20724	49.76	1260	1260	1243	1632	880	1256	1248.21	0.61	0	4874	1268	1262	1256	1250	1244	1259	1247	207	376	500	900	1	1	41477862	521	6.06	0.70	12	0.05	207.00	1788.00	2350	20230209	-46.60	1112	20231030	12.86	2350	-46.60	20230209	1112	12.86	20231030	2350	-46.60	20230209	1112	12.86	20231030	2.26	N	246690	500	207 억		254596	N	N	0	N	00	N
40	20231124	101040	57	100.00	KOSDAQ		금융	N	N	N	N		N	1251	-5	5	-0.40	22017970	17653	42.39	1260	1260	1243	1632	880	1256	1247.27	0.61	0	4686	1268	1262	1256	1250	1244	1259	1247	207	376	500	900	1	1	41477862	519	6.04	0.70	12	0.04	207.00	1788.00	2350	20230209	-46.77	1112	20231030	12.50	2350	-46.77	20230209	1112	12.50	20231030	2350	-46.77	20230209	1112	12.50	20231030	2.26	N	246690	500	207 억		254596	N	N	0	N	00	N
41	20231124	091034	57	100.00	KOSDAQ		금융	N	N	N	N		N	1251	-5	5	-0.40	2912013	2323	5.58	1260	1260	1251	1632	880	1256	1253.56	0.61	0	162	1268	1262	1256	1250	1244	1259	1247	207	376	500	900	1	1	41477862	519	6.04	0.70	12	0.01	207.00	1788.00	2350	20230209	-46.77	1112	20231030	12.50	2350	-46.77	20230209	1112	12.50	20231030	2350	-46.77	20230209	1112	12.50	20231030	2.26	N	246690	500	207 억		254596	N	N	0	N	00	N
42	20231123	161020	57	100.00	KOSDAQ		금융	N	N	N	N		N	1256	3	2	0.24	52334415	41639	126.54	1257	1262	1250	1628	878	1253	1256.86	0.61	0	1281	1269	1261	1252	1244	1235	1256	1239	207	375	500	900	1	1	41477862	521	6.07	0.70	12	0.10	207.00	1788.00	2350	20230209	-46.55	1112	20231030	12.95	2350	-46.55	20230209	1112	12.95	20231030	2350	-46.55	20230209	1112	12.95	20231030	2.28	N	246690	500	207 억		253867	N	N	0	N	00	N
43	20231123	151056	57	100.00	KOSDAQ		금융	N	N	N	N		N	1257	4	2	0.32	48161873	38320	116.46	1257	1262	1250	1628	878	1253	1256.83	0.61	0	1165	1269	1261	1252	1244	1235	1256	1239	207	375	500	900	1	1	41477862	521	6.07	0.70	12	0.09	207.00	1788.00	2350	20230209	-46.51	1112	20231030	13.04	2350	-46.51	20230209	1112	13.04	20231030	2350	-46.51	20230209	1112	13.04	20231030	2.28	N	246690	500	207 억		253867	N	N	0	N	00	N
44	20231123	141057	57	100.00	KOSDAQ		금융	N	N	N	N		N	1259	6	2	0.48	46388314	36909	112.17	1257	1262	1250	1628	878	1253	1256.83	0.61	0	814	1269	1261	1252	1244	1235	1256	1239	207	375	500	900	1	1	41477862	522	6.08	0.70	12	0.09	207.00	1788.00	2350	20230209	-46.43	1112	20231030	13.22	2350	-46.43	20230209	1112	13.22	20231030	2350	-46.43	20230209	1112	13.22	20231030	2.28	N	246690	500	207 억		253867	N	N	0	N	00	N
45	20231123	131054	57	100.00	KOSDAQ		금융	N	N	N	N		N	1261	8	2	0.64	45298834	36042	109.53	1257	1262	1250	1628	878	1253	1256.83	0.61	0	681	1269	1261	1252	1244	1235	1256	1239	207	375	500	900	1	1	41477862	523	6.09	0.71	12	0.09	207.00	1788.00	2350	20230209	-46.34	1112	20231030	13.40	2350	-46.34	20230209	1112	13.40	20231030	2350	-46.34	20230209	1112	13.40	20231030	2.28	N	246690	500	207 억		253867	N	N	0	N	00	N
46	20231123	121037	57	100.00	KOSDAQ		금융	N	N	N	N		N	1258	5	2	0.40	23247895	18503	56.23	1257	1260	1252	1628	878	1253	1256.44	0.61	0	307	1269	1261	1252	1244	1235	1256	1239	207	375	500	900	1	1	41477862	522	6.08	0.70	12	0.04	207.00	1788.00	2350	20230209	-46.47	1112	20231030	13.13	2350	-46.47	20230209	1112	13.13	20231030	2350	-46.47	20230209	1112	13.13	20231030	2.28	N	246690	500	207 억		253867	N	N	0	N	00	N
47	20231123	111106	57	100.00	KOSDAQ		금융	N	N	N	N		N	1252	-1	5	-0.08	20314899	16168	49.14	1257	1260	1252	1628	878	1253	1256.49	0.61	0	234	1269	1261	1252	1244	1235	1256	1239	207	375	500	900	1	1	41477862	519	6.05	0.70	12	0.04	207.00	1788.00	2350	20230209	-46.72	1112	20231030	12.59	2350	-46.72	20230209	1112	12.59	20231030	2350	-46.72	20230209	1112	12.59	20231030	2.28	N	246690	500	207 억		253867	N	N	0	N	00	N
48	20231123	101040	57	100.00	KOSDAQ		금융	N	N	N	N		N	1257	4	2	0.32	13901220	11054	33.59	1257	1260	1256	1628	878	1253	1257.57	0.61	0	-180	1269	1261	1252	1244	1235	1256	1239	207	375	500	900	1	1	41477862	521	6.07	0.70	12	0.03	207.00	1788.00	2350	20230209	-46.51	1112	20231030	13.04	2350	-46.51	20230209	1112	13.04	20231030	2350	-46.51	20230209	1112	13.04	20231030	2.28	N	246690	500	207 억		253867	N	N	0	N	00	N
49	20231123	091037	57	100.00	KOSDAQ		금융	N	N	N	N		N	1256	3	2	0.24	6670886	5307	16.13	1257	1258	1256	1628	878	1253	1257.00	0.61	0	-243	1269	1261	1252	1244	1235	1256	1239	207	375	500	900	1	1	41477862	521	6.07	0.70	12	0.01	207.00	1788.00	2350	20230209	-46.55	1112	20231030	12.95	2350	-46.55	20230209	1112	12.95	20231030	2350	-46.55	20230209	1112	12.95	20231030	2.28	N	246690	500	207 억		253867	N	N	0	N	00	N
50	20231122	160957	57	100.00	KOSDAQ		금융	N	N	N	N		N	1253	0	3	0.00	40435916	32241	91.30	1260	1260	1243	1628	878	1253	1254.18	0.63	0	-8828	1266	1259	1247	1240	1228	1263	1244	207	375	500	900	1	1	41477862	520	6.05	0.70	12	0.08	207.00	1788.00	2350	20230209	-46.68	1112	20231030	12.68	2350	-46.68	20230209	1112	12.68	20231030	2350	-46.68	20230209	1112	12.68	20231030	2.29	N	246690	500	207 억		262695	N	N	0	N	00	N
51	20231122	151018	57	100.00	KOSDAQ		금융	N	N	N	N		N	1253	0	3	0.00	38690632	30848	87.35	1260	1260	1243	1628	878	1253	1254.23	0.63	0	-8607	1266	1259	1247	1240	1228	1263	1244	207	375	500	900	1	1	41477862	520	6.05	0.70	12	0.07	207.00	1788.00	2350	20230209	-46.68	1112	20231030	12.68	2350	-46.68	20230209	1112	12.68	20231030	2350	-46.68	20230209	1112	12.68	20231030	2.29	N	246690	500	207 억		262695	N	N	0	N	00	N
52	20231122	141009	57	100.00	KOSDAQ		금융	N	N	N	N		N	1254	1	2	0.08	37221719	29674	84.03	1260	1260	1243	1628	878	1253	1254.35	0.63	0	-9014	1266	1259	1247	1240	1228	1263	1244	207	375	500	900	1	1	41477862	520	6.06	0.70	12	0.07	207.00	1788.00	2350	20230209	-46.64	1112	20231030	12.77	2350	-46.64	20230209	1112	12.77	20231030	2350	-46.64	20230209	1112	12.77	20231030	2.29	N	246690	500	207 억		262695	N	N	0	N	00	N
53	20231122	131046	57	100.00	KOSDAQ		금융	N	N	N	N		N	1255	2	2	0.16	34342785	27378	77.53	1260	1260	1243	1628	878	1253	1254.39	0.63	0	-9014	1266	1259	1247	1240	1228	1263	1244	207	375	500	900	1	1	41477862	521	6.06	0.70	12	0.07	207.00	1788.00	2350	20230209	-46.60	1112	20231030	12.86	2350	-46.60	20230209	1112	12.86	20231030	2350	-46.60	20230209	1112	12.86	20231030	2.29	N	246690	500	207 억		262695	N	N	0	N	00	N
54	20231122	121050	57	100.00	KOSDAQ		금융	N	N	N	N		N	1253	0	3	0.00	34083370	27171	76.94	1260	1260	1243	1628	878	1253	1254.40	0.63	0	-9016	1266	1259	1247	1240	1228	1263	1244	207	375	500	900	1	1	41477862	520	6.05	0.70	12	0.07	207.00	1788.00	2350	20230209	-46.68	1112	20231030	12.68	2350	-46.68	20230209	1112	12.68	20231030	2350	-46.68	20230209	1112	12.68	20231030	2.29	N	246690	500	207 억		262695	N	N	0	N	00	N
55	20231122	111136	57	100.00	KOSDAQ		금융	N	N	N	N		N	1251	-2	5	-0.16	28479204	22697	64.27	1260	1260	1243	1628	878	1253	1254.76	0.63	0	-9006	1266	1259	1247	1240	1228	1263	1244	207	375	500	900	1	1	41477862	519	6.04	0.70	12	0.05	207.00	1788.00	2350	20230209	-46.77	1112	20231030	12.50	2350	-46.77	20230209	1112	12.50	20231030	2350	-46.77	20230209	1112	12.50	20231030	2.29	N	246690	500	207 억		262695	N	N	0	N	00	N
56	20231122	101100	57	100.00	KOSDAQ		금융	N	N	N	N		N	1255	2	2	0.16	25519001	20333	57.58	1260	1260	1243	1628	878	1253	1255.05	0.63	0	-8724	1266	1259	1247	1240	1228	1263	1244	207	375	500	900	1	1	41477862	521	6.06	0.70	12	0.05	207.00	1788.00	2350	20230209	-46.60	1112	20231030	12.86	2350	-46.60	20230209	1112	12.86	20231030	2350	-46.60	20230209	1112	12.86	20231030	2.29	N	246690	500	207 억		262695	N	N	0	N	00	N
57	20231122	091006	57	100.00	KOSDAQ		금융	N	N	N	N		N	1258	5	2	0.40	12093370	9632	27.28	1260	1260	1243	1628	878	1253	1255.54	0.63	0	-2038	1266	1259	1247	1240	1228	1263	1244	207	375	500	900	1	1	41477862	522	6.08	0.70	12	0.02	207.00	1788.00	2350	20230209	-46.47	1112	20231030	13.13	2350	-46.47	20230209	1112	13.13	20231030	2350	-46.47	20230209	1112	13.13	20231030	2.29	N	246690	500	207 억		262695	N	N	0	N	00	N
58	20231121	161012	57	100.00	KOSDAQ		금융	N	N	N	N		N	1253	16	2	1.29	43181131	34640	89.99	1242	1254	1235	1608	866	1237	1246.57	0.63	0	2225	1246	1241	1233	1228	1220	1244	1231	207	371	500	890	1	1	41477862	520	6.05	0.70	12	0.08	207.00	1788.00	2350	20230209	-46.68	1112	20231030	12.68	2350	-46.68	20230209	1112	12.68	20231030	2350	-46.68	20230209	1112	12.68	20231030	2.28	N	246690	500	207 억		260154	N	N	0	N	00	N
59	20231121	151015	57	100.00	KOSDAQ		금융	N	N	N	N		N	1253	16	2	1.29	38532983	30926	80.34	1242	1254	1235	1608	866	1237	1245.97	0.63	0	2181	1246	1241	1233	1228	1220	1244	1231	207	371	500	890	1	1	41477862	520	6.05	0.70	12	0.07	207.00	1788.00	2350	20230209	-46.68	1112	20231030	12.68	2350	-46.68	20230209	1112	12.68	20231030	2350	-46.68	20230209	1112	12.68	20231030	2.28	N	246690	500	207 억		260154	N	N	0	N	00	N
60	20231121	141000	57	100.00	KOSDAQ		금융	N	N	N	N		N	1250	13	2	1.05	36301464	29142	75.71	1242	1254	1235	1608	866	1237	1245.68	0.63	0	1973	1246	1241	1233	1228	1220	1244	1231	207	371	500	890	1	1	41477862	518	6.04	0.70	12	0.07	207.00	1788.00	2350	20230209	-46.81	1112	20231030	12.41	2350	-46.81	20230209	1112	12.41	20231030	2350	-46.81	20230209	1112	12.41	20231030	2.28	N	246690	500	207 억		260154	N	N	0	N	00	N
61	20231121	130951	57	100.00	KOSDAQ		금융	N	N	N	N		N	1246	9	2	0.73	35035828	28126	73.07	1242	1254	1235	1608	866	1237	1245.67	0.63	0	1834	1246	1241	1233	1228	1220	1244	1231	207	371	500	890	1	1	41477862	517	6.02	0.70	12	0.07	207.00	1788.00	2350	20230209	-46.98	1112	20231030	12.05	2350	-46.98	20230209	1112	12.05	20231030	2350	-46.98	20230209	1112	12.05	20231030	2.28	N	246690	500	207 억		260154	N	N	0	N	00	N
62	20231121	120953	57	100.00	KOSDAQ		금융	N	N	N	N		N	1242	5	2	0.40	32909627	26415	68.62	1242	1254	1235	1608	866	1237	1245.87	0.63	0	1735	1246	1241	1233	1228	1220	1244	1231	207	371	500	890	1	1	41477862	515	6.00	0.69	12	0.06	207.00	1788.00	2350	20230209	-47.15	1112	20231030	11.69	2350	-47.15	20230209	1112	11.69	20231030	2350	-47.15	20230209	1112	11.69	20231030	2.28	N	246690	500	207 억		260154	N	N	0	N	00	N
63	20231121	110947	57	100.00	KOSDAQ		금융	N	N	N	N		N	1246	9	2	0.73	29989516	24069	62.53	1242	1254	1235	1608	866	1237	1245.98	0.63	0	1570	1246	1241	1233	1228	1220	1244	1231	207	371	500	890	1	1	41477862	517	6.02	0.70	12	0.06	207.00	1788.00	2350	20230209	-46.98	1112	20231030	12.05	2350	-46.98	20230209	1112	12.05	20231030	2350	-46.98	20230209	1112	12.05	20231030	2.28	N	246690	500	207 억		260154	N	N	0	N	00	N
64	20231121	100924	57	100.00	KOSDAQ		금융	N	N	N	N		N	1250	13	2	1.05	15282529	12288	31.92	1242	1250	1235	1608	866	1237	1243.70	0.63	0	535	1246	1241	1233	1228	1220	1244	1231	207	371	500	890	1	1	41477862	518	6.04	0.70	12	0.03	207.00	1788.00	2350	20230209	-46.81	1112	20231030	12.41	2350	-46.81	20230209	1112	12.41	20231030	2350	-46.81	20230209	1112	12.41	20231030	2.28	N	246690	500	207 억		260154	N	N	0	N	00	N
65	20231121	090939	57	100.00	KOSDAQ		금융	N	N	N	N		N	1247	10	2	0.81	945032	760	1.97	1242	1247	1242	1608	866	1237	1243.46	0.63	0	-173	1246	1241	1233	1228	1220	1244	1231	207	371	500	890	1	1	41477862	517	6.02	0.70	12	0.00	207.00	1788.00	2350	20230209	-46.94	1112	20231030	12.14	2350	-46.94	20230209	1112	12.14	20231030	2350	-46.94	20230209	1112	12.14	20231030	2.28	N	246690	500	207 억		260154	N	N	0	N	00	N
66	20231120	160945	57	100.00	KOSDAQ		금융	N	N	N	N		N	1237	4	2	0.32	47459060	38492	130.05	1233	1238	1225	1602	864	1233	1232.96	0.62	0	5640	1252	1242	1232	1222	1212	1237	1217	207	369	500	880	1	1	41477862	513	5.98	0.69	12	0.09	207.00	1788.00	2350	20230209	-47.36	1112	20231030	11.24	2350	-47.36	20230209	1112	11.24	20231030	2350	-47.36	20230209	1112	11.24	20231030	2.29	N	246690	500	207 억		255621	N	N	0	N	00	N
67	20231120	150954	57	100.00	KOSDAQ		금융	N	N	N	N		N	1234	1	2	0.08	40442451	32807	110.85	1233	1238	1225	1602	864	1233	1232.74	0.62	0	5593	1252	1242	1232	1222	1212	1237	1217	207	369	500	880	1	1	41477862	512	5.96	0.69	12	0.08	207.00	1788.00	2350	20230209	-47.49	1112	20231030	10.97	2350	-47.49	20230209	1112	10.97	20231030	2350	-47.49	20230209	1112	10.97	20231030	2.29	N	246690	500	207 억		255621	N	N	0	N	00	N
68	20231120	140953	57	100.00	KOSDAQ		금융	N	N	N	N		N	1233	0	3	0.00	28885292	23439	79.19	1233	1238	1225	1602	864	1233	1232.36	0.62	0	4022	1252	1242	1232	1222	1212	1237	1217	207	369	500	880	1	1	41477862	511	5.96	0.69	12	0.06	207.00	1788.00	2350	20230209	-47.53	1112	20231030	10.88	2350	-47.53	20230209	1112	10.88	20231030	2350	-47.53	20230209	1112	10.88	20231030	2.29	N	246690	500	207 억		255621	N	N	0	N	00	N
69	20231120	130946	57	100.00	KOSDAQ		금융	N	N	N	N		N	1231	-2	5	-0.16	28178206	22866	77.26	1233	1238	1225	1602	864	1233	1232.32	0.62	0	3702	1252	1242	1232	1222	1212	1237	1217	207	369	500	880	1	1	41477862	511	5.95	0.69	12	0.06	207.00	1788.00	2350	20230209	-47.62	1112	20231030	10.70	2350	-47.62	20230209	1112	10.70	20231030	2350	-47.62	20230209	1112	10.70	20231030	2.29	N	246690	500	207 억		255621	N	N	0	N	00	N
70	20231120	120951	57	100.00	KOSDAQ		금융	N	N	N	N		N	1234	1	2	0.08	20666894	16776	56.68	1233	1238	1225	1602	864	1233	1231.93	0.62	0	3561	1252	1242	1232	1222	1212	1237	1217	207	369	500	880	1	1	41477862	512	5.96	0.69	12	0.04	207.00	1788.00	2350	20230209	-47.49	1112	20231030	10.97	2350	-47.49	20230209	1112	10.97	20231030	2350	-47.49	20230209	1112	10.97	20231030	2.29	N	246690	500	207 억		255621	N	N	0	N	00	N
71	20231120	110945	57	100.00	KOSDAQ		금융	N	N	N	N		N	1236	3	2	0.24	18641815	15137	51.14	1233	1238	1225	1602	864	1233	1231.54	0.62	0	2534	1252	1242	1232	1222	1212	1237	1217	207	369	500	880	1	1	41477862	513	5.97	0.69	12	0.04	207.00	1788.00	2350	20230209	-47.40	1112	20231030	11.15	2350	-47.40	20230209	1112	11.15	20231030	2350	-47.40	20230209	1112	11.15	20231030	2.29	N	246690	500	207 억		255621	N	N	0	N	00	N
72	20231120	100943	57	100.00	KOSDAQ		금융	N	N	N	N		N	1234	1	2	0.08	6494420	5286	17.86	1233	1235	1225	1602	864	1233	1228.61	0.62	0	1663	1252	1242	1232	1222	1212	1237	1217	207	369	500	880	1	1	41477862	512	5.96	0.69	12	0.01	207.00	1788.00	2350	20230209	-47.49	1112	20231030	10.97	2350	-47.49	20230209	1112	10.97	20231030	2350	-47.49	20230209	1112	10.97	20231030	2.29	N	246690	500	207 억		255621	N	N	0	N	00	N
73	20231120	090953	57	100.00	KOSDAQ		금융	N	N	N	N		N	1235	2	2	0.16	291315	236	0.80	1233	1235	1233	1602	864	1233	1234.39	0.62	0	214	1252	1242	1232	1222	1212	1237	1217	207	369	500	880	1	1	41477862	512	5.97	0.69	12	0.00	207.00	1788.00	2350	20230209	-47.45	1112	20231030	11.06	2350	-47.45	20230209	1112	11.06	20231030	2350	-47.45	20230209	1112	11.06	20231030	2.29	N	246690	500	207 억		255621	N	N	0	N	00	N
74	20231117	161012	57	100.00	KOSDAQ		금융	N	N	N	N		N	1233	1	2	0.08	36359327	29597	93.87	1237	1242	1222	1601	863	1232	1228.48	0.62	0	-1311	1252	1241	1224	1213	1196	1247	1219	207	369	500	880	1	1	41477862	511	5.96	0.69	12	0.07	207.00	1788.00	2350	20230209	-47.53	1112	20231030	10.88	2350	-47.53	20230209	1112	10.88	20231030	2350	-47.53	20230209	1112	10.88	20231030	2.30	N	246690	500	207 억		256932	N	N	0	N	00	N
75	20231117	151019	57	100.00	KOSDAQ		금융	N	N	N	N		N	1230	-2	5	-0.16	33507478	27276	86.51	1237	1242	1222	1601	863	1232	1228.46	0.62	0	-1311	1252	1241	1224	1213	1196	1247	1219	207	369	500	880	1	1	41477862	510	5.94	0.69	12	0.07	207.00	1788.00	2350	20230209	-47.66	1112	20231030	10.61	2350	-47.66	20230209	1112	10.61	20231030	2350	-47.66	20230209	1112	10.61	20231030	2.30	N	246690	500	207 억		256932	N	N	0	N	00	N
76	20231117	141013	57	100.00	KOSDAQ		금융	N	N	N	N		N	1225	-7	5	-0.57	28755253	23407	74.23	1237	1242	1222	1601	863	1232	1228.49	0.62	0	-130	1252	1241	1224	1213	1196	1247	1219	207	369	500	880	1	1	41477862	508	5.92	0.69	12	0.06	207.00	1788.00	2350	20230209	-47.87	1112	20231030	10.16	2350	-47.87	20230209	1112	10.16	20231030	2350	-47.87	20230209	1112	10.16	20231030	2.30	N	246690	500	207 억		256932	N	N	0	N	00	N
77	20231117	131011	57	100.00	KOSDAQ		금융	N	N	N	N		N	1232	0	3	0.00	28588632	23271	73.80	1237	1242	1222	1601	863	1232	1228.51	0.62	0	-130	1252	1241	1224	1213	1196	1247	1219	207	369	500	880	1	1	41477862	511	5.95	0.69	12	0.06	207.00	1788.00	2350	20230209	-47.57	1112	20231030	10.79	2350	-47.57	20230209	1112	10.79	20231030	2350	-47.57	20230209	1112	10.79	20231030	2.30	N	246690	500	207 억		256932	N	N	0	N	00	N
78	20231117	121013	57	100.00	KOSDAQ		금융	N	N	N	N		N	1223	-9	5	-0.73	26717801	21744	68.96	1237	1242	1222	1601	863	1232	1228.74	0.62	0	-86	1252	1241	1224	1213	1196	1247	1219	207	369	500	880	1	1	41477862	507	5.91	0.68	12	0.05	207.00	1788.00	2350	20230209	-47.96	1112	20231030	9.98	2350	-47.96	20230209	1112	9.98	20231030	2350	-47.96	20230209	1112	9.98	20231030	2.30	N	246690	500	207 억		256932	N	N	0	N	00	N
79	20231117	111018	57	100.00	KOSDAQ		금융	N	N	N	N		N	1226	-6	5	-0.49	26294855	21399	67.87	1237	1242	1222	1601	863	1232	1228.79	0.62	0	-86	1252	1241	1224	1213	1196	1247	1219	207	369	500	880	1	1	41477862	509	5.92	0.69	12	0.05	207.00	1788.00	2350	20230209	-47.83	1112	20231030	10.25	2350	-47.83	20230209	1112	10.25	20231030	2350	-47.83	20230209	1112	10.25	20231030	2.30	N	246690	500	207 억		256932	N	N	0	N	00	N
80	20231117	101015	57	100.00	KOSDAQ		금융	N	N	N	N		N	1234	2	2	0.16	16269079	13216	41.91	1237	1242	1224	1601	863	1232	1231.01	0.62	0	-1283	1252	1241	1224	1213	1196	1247	1219	207	369	500	880	1	1	41477862	512	5.96	0.69	12	0.03	207.00	1788.00	2350	20230209	-47.49	1112	20231030	10.97	2350	-47.49	20230209	1112	10.97	20231030	2350	-47.49	20230209	1112	10.97	20231030	2.30	N	246690	500	207 억		256932	N	N	0	N	00	N
81	20231117	091016	57	100.00	KOSDAQ		금융	N	N	N	N		N	1224	-8	5	-0.65	4115047	3340	10.59	1237	1238	1224	1601	863	1232	1232.05	0.62	0	-98	1252	1241	1224	1213	1196	1247	1219	207	369	500	880	1	1	41477862	508	5.91	0.68	12	0.01	207.00	1788.00	2350	20230209	-47.91	1112	20231030	10.07	2350	-47.91	20230209	1112	10.07	20231030	2350	-47.91	20230209	1112	10.07	20231030	2.30	N	246690	500	207 억		256932	N	N	0	N	00	N
82	20231116	161013	57	100.00	KOSDAQ		금융	N	N	N	N		N	1233	21	2	1.73	37785997	31006	83.95	1212	1235	1207	1575	849	1212	1218.67	0.61	0	2124	1254	1233	1219	1198	1184	1226	1191	207	363	500	870	1	1	41477862	511	5.96	0.69	12	0.07	207.00	1788.00	2350	20230209	-47.53	1112	20231030	10.88	2350	-47.53	20230209	1112	10.88	20231030	2350	-47.53	20230209	1112	10.88	20231030	2.30	N	246690	500	207 억		254018	N	N	0	N	00	N
83	20231116	151007	57	100.00	KOSDAQ		금융	N	N	N	N		N	1229	17	2	1.40	32430482	26662	72.19	1212	1229	1207	1575	849	1212	1216.36	0.61	0	2101	1254	1233	1219	1198	1184	1226	1191	207	363	500	870	1	1	41477862	510	5.94	0.69	12	0.06	207.00	1788.00	2350	20230209	-47.70	1112	20231030	10.52	2350	-47.70	20230209	1112	10.52	20231030	2350	-47.70	20230209	1112	10.52	20231030	2.30	N	246690	500	207 억		254018	N	N	0	N	00	N
84	20231116	140944	57	100.00	KOSDAQ		금융	N	N	N	N		N	1216	4	2	0.33	25053863	20618	55.82	1212	1220	1207	1575	849	1212	1215.15	0.61	0	1354	1254	1233	1219	1198	1184	1226	1191	207	363	500	870	1	1	41477862	504	5.87	0.68	12	0.05	207.00	1788.00	2350	20230209	-48.26	1112	20231030	9.35	2350	-48.26	20230209	1112	9.35	20231030	2350	-48.26	20230209	1112	9.35	20231030	2.30	N	246690	500	207 억		254018	N	N	0	N	00	N
85	20231116	131007	57	100.00	KOSDAQ		금융	N	N	N	N		N	1210	-2	5	-0.17	10678845	8810	23.85	1212	1215	1209	1575	849	1212	1212.13	0.61	0	692	1254	1233	1219	1198	1184	1226	1191	207	363	500	870	1	1	41477862	502	5.85	0.68	12	0.02	207.00	1788.00	2350	20230209	-48.51	1112	20231030	8.81	2350	-48.51	20230209	1112	8.81	20231030	2350	-48.51	20230209	1112	8.81	20231030	2.30	N	246690	500	207 억		254018	N	N	0	N	00	N
86	20231116	121009	57	100.00	KOSDAQ		금융	N	N	N	N		N	1211	-1	5	-0.08	7523164	6203	16.79	1212	1215	1211	1575	849	1212	1212.83	0.61	0	189	1254	1233	1219	1198	1184	1226	1191	207	363	500	870	1	1	41477862	502	5.85	0.68	12	0.01	207.00	1788.00	2350	20230209	-48.47	1112	20231030	8.90	2350	-48.47	20230209	1112	8.90	20231030	2350	-48.47	20230209	1112	8.90	20231030	2.30	N	246690	500	207 억		254018	N	N	0	N	00	N
87	20231116	111007	57	100.00	KOSDAQ		금융	N	N	N	N		N	1214	2	2	0.17	5482128	4520	12.24	1212	1215	1211	1575	849	1212	1212.86	0.61	0	-143	1254	1233	1219	1198	1184	1226	1191	207	363	500	870	1	1	41477862	504	5.86	0.68	12	0.01	207.00	1788.00	2350	20230209	-48.34	1112	20231030	9.17	2350	-48.34	20230209	1112	9.17	20231030	2350	-48.34	20230209	1112	9.17	20231030	2.30	N	246690	500	207 억		254018	N	N	0	N	00	N
88	20231116	101007	57	100.00	KOSDAQ		금융	N	N	N	N		N	1214	2	2	0.17	2136371	1762	4.77	1212	1215	1212	1575	849	1212	1212.47	0.61	0	0	1254	1233	1219	1198	1184	1226	1191	207	363	500	870	1	1	41477862	504	5.86	0.68	12	0.00	207.00	1788.00	2350	20230209	-48.34	1112	20231030	9.17	2350	-48.34	20230209	1112	9.17	20231030	2350	-48.34	20230209	1112	9.17	20231030	2.30	N	246690	500	207 억		254018	N	N	0	N	00	N
89	20231116	091013	57	100.00	KOSDAQ		금융	N	N	N	N		N	1212	0	3	0.00	0	0	0.00	0	0	0	1575	849	1212	0.00	0.61	0	0	1254	1233	1219	1198	1184	1226	1191	207	363	500	870	1	1	41477862	503	5.86	0.68	12	0.00	207.00	1788.00	2350	20230209	-48.43	1112	20231030	8.99	2350	-48.43	20230209	1112	8.99	20231030	2350	-48.43	20230209	1112	8.99	20231030	2.30	N	246690	500	207 억		254018	N	N	0	N	00	N
90	20231115	160859	57	100.00	KOSDAQ		금융	N	N	N	N		N	1212	2	2	0.17	43308924	35733	117.01	1223	1240	1205	1573	847	1210	1212.01	0.60	0	3289	1230	1219	1209	1198	1188	1225	1204	207	363	500	870	1	1	41477862	503	5.86	0.68	12	0.09	207.00	1788.00	2350	20230209	-48.43	1112	20231030	8.99	2350	-48.43	20230209	1112	8.99	20231030	2350	-48.43	20230209	1112	8.99	20231030	2.32	N	246690	500	207 억		248985	N	N	0	N	00	N
91	20231115	151025	57	100.00	KOSDAQ		금융	N	N	N	N		N	1213	3	2	0.25	42003238	34656	113.48	1223	1240	1205	1573	847	1210	1212.00	0.60	0	3291	1230	1219	1209	1198	1188	1225	1204	207	363	500	870	1	1	41477862	503	5.86	0.68	12	0.08	207.00	1788.00	2350	20230209	-48.38	1112	20231030	9.08	2350	-48.38	20230209	1112	9.08	20231030	2350	-48.38	20230209	1112	9.08	20231030	2.32	N	246690	500	207 억		248985	N	N	0	N	00	N
92	20231115	141022	57	100.00	KOSDAQ		금융	N	N	N	N		N	1214	4	2	0.33	38809898	32022	104.86	1223	1240	1205	1573	847	1210	1211.98	0.60	0	2226	1230	1219	1209	1198	1188	1225	1204	207	363	500	870	1	1	41477862	504	5.86	0.68	12	0.08	207.00	1788.00	2350	20230209	-48.34	1112	20231030	9.17	2350	-48.34	20230209	1112	9.17	20231030	2350	-48.34	20230209	1112	9.17	20231030	2.32	N	246690	500	207 억		248985	N	N	0	N	00	N
93	20231115	131023	57	100.00	KOSDAQ		금융	N	N	N	N		N	1209	-1	5	-0.08	28916500	23849	78.09	1223	1240	1205	1573	847	1210	1212.48	0.60	0	2003	1230	1219	1209	1198	1188	1225	1204	207	363	500	870	1	1	41477862	501	5.84	0.68	12	0.06	207.00	1788.00	2350	20230209	-48.55	1112	20231030	8.72	2350	-48.55	20230209	1112	8.72	20231030	2350	-48.55	20230209	1112	8.72	20231030	2.32	N	246690	500	207 억		248985	N	N	0	N	00	N
94	20231115	121025	57	100.00	KOSDAQ		금융	N	N	N	N		N	1217	7	2	0.58	22490362	18539	60.71	1223	1240	1205	1573	847	1210	1213.14	0.60	0	2003	1230	1219	1209	1198	1188	1225	1204	207	363	500	870	1	1	41477862	505	5.88	0.68	12	0.04	207.00	1788.00	2350	20230209	-48.21	1112	20231030	9.44	2350	-48.21	20230209	1112	9.44	20231030	2350	-48.21	20230209	1112	9.44	20231030	2.32	N	246690	500	207 억		248985	N	N	0	N	00	N
95	20231115	111035	57	100.00	KOSDAQ		금융	N	N	N	N		N	1216	6	2	0.50	20338094	16764	54.89	1223	1240	1205	1573	847	1210	1213.20	0.60	0	1698	1230	1219	1209	1198	1188	1225	1204	207	363	500	870	1	1	41477862	504	5.87	0.68	12	0.04	207.00	1788.00	2350	20230209	-48.26	1112	20231030	9.35	2350	-48.26	20230209	1112	9.35	20231030	2350	-48.26	20230209	1112	9.35	20231030	2.32	N	246690	500	207 억		248985	N	N	0	N	00	N
96	20231115	101027	57	100.00	KOSDAQ		금융	N	N	N	N		N	1210	0	3	0.00	15771969	12992	42.54	1223	1240	1205	1573	847	1210	1213.98	0.60	0	1250	1230	1219	1209	1198	1188	1225	1204	207	363	500	870	1	1	41477862	502	5.85	0.68	12	0.03	207.00	1788.00	2350	20230209	-48.51	1112	20231030	8.81	2350	-48.51	20230209	1112	8.81	20231030	2350	-48.51	20230209	1112	8.81	20231030	2.32	N	246690	500	207 억		248985	N	N	0	N	00	N
97	20231115	091018	57	100.00	KOSDAQ		금융	N	N	N	N		N	1216	6	2	0.50	3195343	2609	8.54	1223	1240	1216	1573	847	1210	1224.74	0.60	0	142	1230	1219	1209	1198	1188	1225	1204	207	363	500	870	1	1	41477862	504	5.87	0.68	12	0.01	207.00	1788.00	2350	20230209	-48.26	1112	20231030	9.35	2350	-48.26	20230209	1112	9.35	20231030	2350	-48.26	20230209	1112	9.35	20231030	2.32	N	246690	500	207 억		248985	N	N	0	N	00	N
98	20231114	161002	57	100.00	KOSDAQ		금융	N	N	N	N		N	1210	-1	5	-0.08	36932291	30539	97.86	1199	1220	1199	1574	848	1211	1209.35	0.59	0	3775	1235	1223	1213	1201	1191	1229	1207	207	363	500	870	1	1	41477862	502	5.85	0.68	12	0.07	207.00	1788.00	2350	20230209	-48.51	1112	20231030	8.81	2350	-48.51	20230209	1112	8.81	20231030	2350	-48.51	20230209	1112	8.81	20231030	2.33	N	246690	500	207 억		244736	N	N	0	N	00	N
99	20231114	151008	57	100.00	KOSDAQ		금융	N	N	N	N		N	1216	5	2	0.41	35361417	29241	93.70	1199	1220	1199	1574	848	1211	1209.31	0.59	0	3760	1235	1223	1213	1201	1191	1229	1207	207	363	500	870	1	1	41477862	504	5.87	0.68	12	0.07	207.00	1788.00	2350	20230209	-48.26	1112	20231030	9.35	2350	-48.26	20230209	1112	9.35	20231030	2350	-48.26	20230209	1112	9.35	20231030	2.33	N	246690	500	207 억		244736	N	N	0	N	00	N
100	20231114	141006	57	100.00	KOSDAQ		금융	N	N	N	N		N	1208	-3	5	-0.25	28887909	23903	76.60	1199	1220	1199	1574	848	1211	1208.55	0.59	0	7170	1235	1223	1213	1201	1191	1229	1207	207	363	500	870	1	1	41477862	501	5.84	0.68	12	0.06	207.00	1788.00	2350	20230209	-48.60	1112	20231030	8.63	2350	-48.60	20230209	1112	8.63	20231030	2350	-48.60	20230209	1112	8.63	20231030	2.33	N	246690	500	207 억		244736	N	N	0	N	00	N
101	20231114	131006	57	100.00	KOSDAQ		금융	N	N	N	N		N	1213	2	2	0.17	11747771	9689	31.05	1199	1220	1199	1574	848	1211	1212.49	0.59	0	1766	1235	1223	1213	1201	1191	1229	1207	207	363	500	870	1	1	41477862	503	5.86	0.68	12	0.02	207.00	1788.00	2350	20230209	-48.38	1112	20231030	9.08	2350	-48.38	20230209	1112	9.08	20231030	2350	-48.38	20230209	1112	9.08	20231030	2.33	N	246690	500	207 억		244736	N	N	0	N	00	N
102	20231114	121009	57	100.00	KOSDAQ		금융	N	N	N	N		N	1212	1	2	0.08	10642725	8778	28.13	1199	1220	1199	1574	848	1211	1212.43	0.59	0	1748	1235	1223	1213	1201	1191	1229	1207	207	363	500	870	1	1	41477862	503	5.86	0.68	12	0.02	207.00	1788.00	2350	20230209	-48.43	1112	20231030	8.99	2350	-48.43	20230209	1112	8.99	20231030	2350	-48.43	20230209	1112	8.99	20231030	2.33	N	246690	500	207 억		244736	N	N	0	N	00	N
103	20231114	111020	57	100.00	KOSDAQ		금융	N	N	N	N		N	1220	9	2	0.74	8272455	6832	21.89	1199	1220	1199	1574	848	1211	1210.84	0.59	0	1748	1235	1223	1213	1201	1191	1229	1207	207	363	500	870	1	1	41477862	506	5.89	0.68	12	0.02	207.00	1788.00	2350	20230209	-48.09	1112	20231030	9.71	2350	-48.09	20230209	1112	9.71	20231030	2350	-48.09	20230209	1112	9.71	20231030	2.33	N	246690	500	207 억		244736	N	N	0	N	00	N
104	20231114	101009	57	100.00	KOSDAQ		금융	N	N	N	N		N	1213	2	2	0.17	7141922	5905	18.92	1199	1219	1199	1574	848	1211	1209.47	0.59	0	1906	1235	1223	1213	1201	1191	1229	1207	207	363	500	870	1	1	41477862	503	5.86	0.68	12	0.01	207.00	1788.00	2350	20230209	-48.38	1112	20231030	9.08	2350	-48.38	20230209	1112	9.08	20231030	2350	-48.38	20230209	1112	9.08	20231030	2.33	N	246690	500	207 억		244736	N	N	0	N	00	N
105	20231114	090959	57	100.00	KOSDAQ		금융	N	N	N	N		N	1215	4	2	0.33	3750010	3114	9.98	1199	1215	1199	1574	848	1211	1204.24	0.59	0	1478	1235	1223	1213	1201	1191	1229	1207	207	363	500	870	1	1	41477862	504	5.87	0.68	12	0.01	207.00	1788.00	2350	20230209	-48.30	1112	20231030	9.26	2350	-48.30	20230209	1112	9.26	20231030	2350	-48.30	20230209	1112	9.26	20231030	2.33	N	246690	500	207 억		244736	N	N	0	N	00	N
106	20231113	160950	57	100.00	KOSDAQ		금융	N	N	N	N		N	1211	0	3	0.00	37752365	31184	48.79	1204	1225	1203	1574	848	1211	1210.63	0.59	0	1979	1255	1233	1217	1195	1179	1225	1187	207	363	500	870	1	1	41477862	502	5.85	0.68	12	0.08	207.00	1788.00	2350	20230209	-48.47	1112	20231030	8.90	2350	-48.47	20230209	1112	8.90	20231030	2350	-48.47	20230209	1112	8.90	20231030	2.33	N	246690	500	207 억		244344	N	N	0	N	00	N
107	20231113	150946	57	100.00	KOSDAQ		금융	N	N	N	N		N	1204	-7	5	-0.58	33123667	27343	42.78	1204	1225	1203	1574	848	1211	1211.41	0.59	0	2499	1255	1233	1217	1195	1179	1225	1187	207	363	500	870	1	1	41477862	499	5.82	0.67	12	0.07	207.00	1788.00	2350	20230209	-48.77	1112	20231030	8.27	2350	-48.77	20230209	1112	8.27	20231030	2350	-48.77	20230209	1112	8.27	20231030	2.33	N	246690	500	207 억		244344	N	N	0	N	00	N
108	20231113	140947	57	100.00	KOSDAQ		금융	N	N	N	N		N	1211	0	3	0.00	30308861	25010	39.13	1204	1225	1203	1574	848	1211	1211.87	0.59	0	2507	1255	1233	1217	1195	1179	1225	1187	207	363	500	870	1	1	41477862	502	5.85	0.68	12	0.06	207.00	1788.00	2350	20230209	-48.47	1112	20231030	8.90	2350	-48.47	20230209	1112	8.90	20231030	2350	-48.47	20230209	1112	8.90	20231030	2.33	N	246690	500	207 억		244344	N	N	0	N	00	N
109	20231113	130944	57	100.00	KOSDAQ		금융	N	N	N	N		N	1206	-5	5	-0.41	23552048	19419	30.38	1204	1225	1204	1574	848	1211	1212.84	0.59	0	1818	1255	1233	1217	1195	1179	1225	1187	207	363	500	870	1	1	41477862	500	5.83	0.67	12	0.05	207.00	1788.00	2350	20230209	-48.68	1112	20231030	8.45	2350	-48.68	20230209	1112	8.45	20231030	2350	-48.68	20230209	1112	8.45	20231030	2.33	N	246690	500	207 억		244344	N	N	0	N	00	N
110	20231113	120947	57	100.00	KOSDAQ		금융	N	N	N	N		N	1213	2	2	0.17	19393219	15975	25.00	1204	1225	1204	1574	848	1211	1213.97	0.59	0	1502	1255	1233	1217	1195	1179	1225	1187	207	363	500	870	1	1	41477862	503	5.86	0.68	12	0.04	207.00	1788.00	2350	20230209	-48.38	1112	20231030	9.08	2350	-48.38	20230209	1112	9.08	20231030	2350	-48.38	20230209	1112	9.08	20231030	2.33	N	246690	500	207 억		244344	N	N	0	N	00	N
111	20231113	110943	57	100.00	KOSDAQ		금융	N	N	N	N		N	1218	7	2	0.58	18451364	15199	23.78	1204	1225	1204	1574	848	1211	1213.99	0.59	0	1394	1255	1233	1217	1195	1179	1225	1187	207	363	500	870	1	1	41477862	505	5.88	0.68	12	0.04	207.00	1788.00	2350	20230209	-48.17	1112	20231030	9.53	2350	-48.17	20230209	1112	9.53	20231030	2350	-48.17	20230209	1112	9.53	20231030	2.33	N	246690	500	207 억		244344	N	N	0	N	00	N
112	20231113	100940	57	100.00	KOSDAQ		금융	N	N	N	N		N	1216	5	2	0.41	9734762	8037	12.58	1204	1225	1204	1574	848	1211	1211.24	0.59	0	1142	1255	1233	1217	1195	1179	1225	1187	207	363	500	870	1	1	41477862	504	5.87	0.68	12	0.02	207.00	1788.00	2350	20230209	-48.26	1112	20231030	9.35	2350	-48.26	20230209	1112	9.35	20231030	2350	-48.26	20230209	1112	9.35	20231030	2.33	N	246690	500	207 억		244344	N	N	0	N	00	N
113	20231113	090949	57	100.00	KOSDAQ		금융	N	N	N	N		N	1216	5	2	0.41	5812439	4818	7.54	1204	1217	1204	1574	848	1211	1206.40	0.59	0	1254	1255	1233	1217	1195	1179	1225	1187	207	363	500	870	1	1	41477862	504	5.87	0.68	12	0.01	207.00	1788.00	2350	20230209	-48.26	1112	20231030	9.35	2350	-48.26	20230209	1112	9.35	20231030	2350	-48.26	20230209	1112	9.35	20231030	2.33	N	246690	500	207 억		244344	N	N	0	N	00	N
114	20231110	161000	57	100.00	KOSDAQ		금융	N	N	N	N		N	1211	-30	5	-2.42	77618051	63869	76.19	1219	1239	1201	1613	869	1241	1215.27	0.60	0	-4761	1295	1268	1242	1215	1189	1267	1214	207	372	500	890	1	1	41477862	502	5.85	0.68	12	0.15	207.00	1788.00	2350	20230209	-48.47	1112	20231030	8.90	2350	-48.47	20230209	1112	8.90	20231030	2350	-48.47	20230209	1112	8.90	20231030	2.37	N	246690	500	207 억		250692	N	N	0	N	00	N
115	20231110	151004	57	100.00	KOSDAQ		금융	N	N	N	N		N	1219	-22	5	-1.77	71310404	58668	69.98	1219	1239	1201	1613	869	1241	1215.49	0.60	0	-3490	1295	1268	1242	1215	1189	1267	1214	207	372	500	890	1	1	41477862	506	5.89	0.68	12	0.14	207.00	1788.00	2350	20230209	-48.13	1112	20231030	9.62	2350	-48.13	20230209	1112	9.62	20231030	2350	-48.13	20230209	1112	9.62	20231030	2.37	N	246690	500	207 억		250692	N	N	0	N	00	N
116	20231110	140951	57	100.00	KOSDAQ		금융	N	N	N	N		N	1218	-23	5	-1.85	65203726	53652	64.00	1219	1239	1201	1613	869	1241	1215.31	0.60	0	906	1295	1268	1242	1215	1189	1267	1214	207	372	500	890	1	1	41477862	505	5.88	0.68	12	0.13	207.00	1788.00	2350	20230209	-48.17	1112	20231030	9.53	2350	-48.17	20230209	1112	9.53	20231030	2350	-48.17	20230209	1112	9.53	20231030	2.37	N	246690	500	207 억		250692	N	N	0	N	00	N
117	20231110	130952	57	100.00	KOSDAQ		금융	N	N	N	N		N	1217	-24	5	-1.93	55665737	45771	54.60	1219	1239	1201	1613	869	1241	1216.18	0.60	0	-1372	1295	1268	1242	1215	1189	1267	1214	207	372	500	890	1	1	41477862	505	5.88	0.68	12	0.11	207.00	1788.00	2350	20230209	-48.21	1112	20231030	9.44	2350	-48.21	20230209	1112	9.44	20231030	2350	-48.21	20230209	1112	9.44	20231030	2.37	N	246690	500	207 억		250692	N	N	0	N	00	N
118	20231110	120959	57	100.00	KOSDAQ		금융	N	N	N	N		N	1215	-26	5	-2.10	49114108	40403	48.19	1219	1239	1201	1613	869	1241	1215.61	0.60	0	1574	1295	1268	1242	1215	1189	1267	1214	207	372	500	890	1	1	41477862	504	5.87	0.68	12	0.10	207.00	1788.00	2350	20230209	-48.30	1112	20231030	9.26	2350	-48.30	20230209	1112	9.26	20231030	2350	-48.30	20230209	1112	9.26	20231030	2.37	N	246690	500	207 억		250692	N	N	0	N	00	N
119	20231110	110942	57	100.00	KOSDAQ		금융	N	N	N	N		N	1213	-28	5	-2.26	22969321	18812	22.44	1219	1236	1213	1613	869	1241	1220.99	0.60	0	-1272	1295	1268	1242	1215	1189	1267	1214	207	372	500	890	1	1	41477862	503	5.86	0.68	12	0.05	207.00	1788.00	2350	20230209	-48.38	1112	20231030	9.08	2350	-48.38	20230209	1112	9.08	20231030	2350	-48.38	20230209	1112	9.08	20231030	2.37	N	246690	500	207 억		250692	N	N	0	N	00	N
120	20231110	100952	57	100.00	KOSDAQ		금융	N	N	N	N		N	1215	-26	5	-2.10	21225162	17378	20.73	1219	1234	1214	1613	869	1241	1221.38	0.60	0	-1067	1295	1268	1242	1215	1189	1267	1214	207	372	500	890	1	1	41477862	504	5.87	0.68	12	0.04	207.00	1788.00	2350	20230209	-48.30	1112	20231030	9.26	2350	-48.30	20230209	1112	9.26	20231030	2350	-48.30	20230209	1112	9.26	20231030	2.37	N	246690	500	207 억		250692	N	N	0	N	00	N
121	20231110	090936	57	100.00	KOSDAQ		금융	N	N	N	N		N	1229	-12	5	-0.97	7769671	6349	7.57	1219	1229	1219	1613	869	1241	1223.76	0.60	0	19	1295	1268	1242	1215	1189	1267	1214	207	372	500	890	1	1	41477862	510	5.94	0.69	12	0.02	207.00	1788.00	2350	20230209	-47.70	1112	20231030	10.52	2350	-47.70	20230209	1112	10.52	20231030	2350	-47.70	20230209	1112	10.52	20231030	2.37	N	246690	500	207 억		250692	N	N	0	N	00	N
122	20231109	160930	57	100.00	KOSDAQ		금융	N	N	N	N		N	1241	0	3	0.00	102928879	82762	218.52	1241	1269	1216	1613	869	1241	1243.67	0.60	0	506	1269	1255	1238	1224	1207	1262	1231	207	372	500	890	1	1	41477862	515	6.00	0.69	12	0.20	207.00	1788.00	2350	20230209	-47.19	1112	20231030	11.60	2350	-47.19	20230209	1112	11.60	20231030	2350	-47.19	20230209	1112	11.60	20231030	2.39	N	246690	500	207 억		250818	N	N	0	N	00	N
123	20231109	150929	57	100.00	KOSDAQ		금융	N	N	N	N		N	1244	3	2	0.24	99685154	80145	211.61	1241	1269	1216	1613	869	1241	1243.81	0.60	0	603	1269	1255	1238	1224	1207	1262	1231	207	372	500	890	1	1	41477862	516	6.01	0.70	12	0.19	207.00	1788.00	2350	20230209	-47.06	1112	20231030	11.87	2350	-47.06	20230209	1112	11.87	20231030	2350	-47.06	20230209	1112	11.87	20231030	2.39	N	246690	500	207 억		250818	N	N	0	N	00	N
124	20231109	140926	57	100.00	KOSDAQ		금융	N	N	N	N		N	1243	2	2	0.16	98734827	79380	209.59	1241	1269	1216	1613	869	1241	1243.82	0.60	0	403	1269	1255	1238	1224	1207	1262	1231	207	372	500	890	1	1	41477862	516	6.00	0.70	12	0.19	207.00	1788.00	2350	20230209	-47.11	1112	20231030	11.78	2350	-47.11	20230209	1112	11.78	20231030	2350	-47.11	20230209	1112	11.78	20231030	2.39	N	246690	500	207 억		250818	N	N	0	N	00	N
125	20231109	130928	57	100.00	KOSDAQ		금융	N	N	N	N		N	1240	-1	5	-0.08	96723216	77763	205.32	1241	1269	1216	1613	869	1241	1243.82	0.60	0	1008	1269	1255	1238	1224	1207	1262	1231	207	372	500	890	1	1	41477862	514	5.99	0.69	12	0.19	207.00	1788.00	2350	20230209	-47.23	1112	20231030	11.51	2350	-47.23	20230209	1112	11.51	20231030	2350	-47.23	20230209	1112	11.51	20231030	2.39	N	246690	500	207 억		250818	N	N	0	N	00	N
126	20231109	120933	57	100.00	KOSDAQ		금융	N	N	N	N		N	1227	-14	5	-1.13	89481093	71876	189.78	1241	1269	1216	1613	869	1241	1244.94	0.60	0	2153	1269	1255	1238	1224	1207	1262	1231	207	372	500	890	1	1	41477862	509	5.93	0.69	12	0.17	207.00	1788.00	2350	20230209	-47.79	1112	20231030	10.34	2350	-47.79	20230209	1112	10.34	20231030	2350	-47.79	20230209	1112	10.34	20231030	2.39	N	246690	500	207 억		250818	N	N	0	N	00	N
127	20231109	110928	57	100.00	KOSDAQ		금융	N	N	N	N		N	1226	-15	5	-1.21	88034147	70696	186.66	1241	1269	1216	1613	869	1241	1245.25	0.60	0	2454	1269	1255	1238	1224	1207	1262	1231	207	372	500	890	1	1	41477862	509	5.92	0.69	12	0.17	207.00	1788.00	2350	20230209	-47.83	1112	20231030	10.25	2350	-47.83	20230209	1112	10.25	20231030	2350	-47.83	20230209	1112	10.25	20231030	2.39	N	246690	500	207 억		250818	N	N	0	N	00	N
128	20231109	100923	57	100.00	KOSDAQ		금융	N	N	N	N		N	1246	5	2	0.40	56820167	45250	119.48	1241	1269	1227	1613	869	1241	1255.69	0.60	0	-7511	1269	1255	1238	1224	1207	1262	1231	207	372	500	890	1	1	41477862	517	6.02	0.70	12	0.11	207.00	1788.00	2350	20230209	-46.98	1112	20231030	12.05	2350	-46.98	20230209	1112	12.05	20231030	2350	-46.98	20230209	1112	12.05	20231030	2.39	N	246690	500	207 억		250818	N	N	0	N	00	N
129	20231109	090930	57	100.00	KOSDAQ		금융	N	N	N	N		N	1240	-1	5	-0.08	892618	720	1.90	1241	1241	1238	1613	869	1241	1239.75	0.60	0	-613	1269	1255	1238	1224	1207	1262	1231	207	372	500	890	1	1	41477862	514	5.99	0.69	12	0.00	207.00	1788.00	2350	20230209	-47.23	1112	20231030	11.51	2350	-47.23	20230209	1112	11.51	20231030	2350	-47.23	20230209	1112	11.51	20231030	2.39	N	246690	500	207 억		250818	N	N	0	N	00	N
130	20231108	160922	57	100.00	KOSDAQ		금융	N	N	N	N		N	1241	8	2	0.65	46868747	37868	130.68	1221	1252	1221	1602	864	1233	1237.69	0.60	0	2961	1255	1244	1237	1226	1219	1240	1222	207	369	500	880	1	1	41477862	515	6.00	0.69	12	0.09	207.00	1788.00	2350	20230209	-47.19	1112	20231030	11.60	2350	-47.19	20230209	1112	11.60	20231030	2350	-47.19	20230209	1112	11.60	20231030	2.41	N	246690	500	207 억		247857	N	N	0	N	00	N
131	20231108	150927	57	100.00	KOSDAQ		금융	N	N	N	N		N	1232	-1	5	-0.08	38872323	31388	108.32	1221	1252	1221	1602	864	1233	1238.45	0.60	0	3048	1255	1244	1237	1226	1219	1240	1222	207	369	500	880	1	1	41477862	511	5.95	0.69	12	0.08	207.00	1788.00	2350	20230209	-47.57	1112	20231030	10.79	2350	-47.57	20230209	1112	10.79	20231030	2350	-47.57	20230209	1112	10.79	20231030	2.41	N	246690	500	207 억		247857	N	N	0	N	00	N
132	20231108	140921	57	100.00	KOSDAQ		금융	N	N	N	N		N	1234	1	2	0.08	36941275	29821	102.91	1221	1252	1221	1602	864	1233	1238.77	0.60	0	3350	1255	1244	1237	1226	1219	1240	1222	207	369	500	880	1	1	41477862	512	5.96	0.69	12	0.07	207.00	1788.00	2350	20230209	-47.49	1112	20231030	10.97	2350	-47.49	20230209	1112	10.97	20231030	2350	-47.49	20230209	1112	10.97	20231030	2.41	N	246690	500	207 억		247857	N	N	0	N	00	N
133	20231108	130919	57	100.00	KOSDAQ		금융	N	N	N	N		N	1233	0	3	0.00	31827904	25671	88.59	1221	1252	1221	1602	864	1233	1239.84	0.60	0	3350	1255	1244	1237	1226	1219	1240	1222	207	369	500	880	1	1	41477862	511	5.96	0.69	12	0.06	207.00	1788.00	2350	20230209	-47.53	1112	20231030	10.88	2350	-47.53	20230209	1112	10.88	20231030	2350	-47.53	20230209	1112	10.88	20231030	2.41	N	246690	500	207 억		247857	N	N	0	N	00	N
134	20231108	120915	57	100.00	KOSDAQ		금융	N	N	N	N		N	1233	0	3	0.00	31048648	25039	86.41	1221	1252	1221	1602	864	1233	1240.01	0.60	0	3346	1255	1244	1237	1226	1219	1240	1222	207	369	500	880	1	1	41477862	511	5.96	0.69	12	0.06	207.00	1788.00	2350	20230209	-47.53	1112	20231030	10.88	2350	-47.53	20230209	1112	10.88	20231030	2350	-47.53	20230209	1112	10.88	20231030	2.41	N	246690	500	207 억		247857	N	N	0	N	00	N
135	20231108	110923	57	100.00	KOSDAQ		금융	N	N	N	N		N	1233	0	3	0.00	27039243	21786	75.18	1221	1252	1221	1602	864	1233	1241.13	0.60	0	2256	1255	1244	1237	1226	1219	1240	1222	207	369	500	880	1	1	41477862	511	5.96	0.69	12	0.05	207.00	1788.00	2350	20230209	-47.53	1112	20231030	10.88	2350	-47.53	20230209	1112	10.88	20231030	2350	-47.53	20230209	1112	10.88	20231030	2.41	N	246690	500	207 억		247857	N	N	0	N	00	N
136	20231108	100921	57	100.00	KOSDAQ		금융	N	N	N	N		N	1248	15	2	1.22	20895615	16796	57.96	1221	1252	1221	1602	864	1233	1244.08	0.60	0	1653	1255	1244	1237	1226	1219	1240	1222	207	369	500	880	1	1	41477862	518	6.03	0.70	12	0.04	207.00	1788.00	2350	20230209	-46.89	1112	20231030	12.23	2350	-46.89	20230209	1112	12.23	20231030	2350	-46.89	20230209	1112	12.23	20231030	2.41	N	246690	500	207 억		247857	N	N	0	N	00	N
137	20231108	090918	57	100.00	KOSDAQ		금융	N	N	N	N		N	1236	3	2	0.24	4811990	3910	13.49	1221	1247	1221	1602	864	1233	1230.69	0.60	0	2532	1255	1244	1237	1226	1219	1240	1222	207	369	500	880	1	1	41477862	513	5.97	0.69	12	0.01	207.00	1788.00	2350	20230209	-47.40	1112	20231030	11.15	2350	-47.40	20230209	1112	11.15	20231030	2350	-47.40	20230209	1112	11.15	20231030	2.41	N	246690	500	207 억		247857	N	N	0	N	00	N
138	20231107	160921	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1233	-15	5	-1.20	35896973	28978	30.35	1248	1248	1230	1622	874	1248	1238.77	0.60	0	-2555	1274	1260	1240	1226	1206	1268	1234	207	374	500	890	1	1	41477862	511	5.96	0.69	12	0.07	207.00	1788.00	2350	20230209	-47.53	1112	20231030	10.88	2350	-47.53	20230209	1112	10.88	20231030	2350	-47.53	20230209	1112	10.88	20231030	2.43	N	246690	500	207 억		250096	N	N	0	N	00	N
139	20231107	150923	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1234	-14	5	-1.12	33088797	26702	27.96	1248	1248	1230	1622	874	1248	1239.19	0.60	0	-2609	1274	1260	1240	1226	1206	1268	1234	207	374	500	890	1	1	41477862	512	5.96	0.69	12	0.06	207.00	1788.00	2350	20230209	-47.49	1112	20231030	10.97	2350	-47.49	20230209	1112	10.97	20231030	2350	-47.49	20230209	1112	10.97	20231030	2.43	N	246690	500	207 억		250096	N	N	0	N	00	N
140	20231107	140924	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1237	-11	5	-0.88	31612641	25507	26.71	1248	1248	1230	1622	874	1248	1239.37	0.60	0	-2455	1274	1260	1240	1226	1206	1268	1234	207	374	500	890	1	1	41477862	513	5.98	0.69	12	0.06	207.00	1788.00	2350	20230209	-47.36	1112	20231030	11.24	2350	-47.36	20230209	1112	11.24	20231030	2350	-47.36	20230209	1112	11.24	20231030	2.43	N	246690	500	207 억		250096	N	N	0	N	00	N
141	20231107	130924	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1241	-7	5	-0.56	30293378	24441	25.60	1248	1248	1230	1622	874	1248	1239.45	0.60	0	-3144	1274	1260	1240	1226	1206	1268	1234	207	374	500	890	1	1	41477862	515	6.00	0.69	12	0.06	207.00	1788.00	2350	20230209	-47.19	1112	20231030	11.60	2350	-47.19	20230209	1112	11.60	20231030	2350	-47.19	20230209	1112	11.60	20231030	2.43	N	246690	500	207 억		250096	N	N	0	N	00	N
142	20231107	120919	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1235	-13	5	-1.04	29980115	24188	25.33	1248	1248	1230	1622	874	1248	1239.46	0.60	0	-3144	1274	1260	1240	1226	1206	1268	1234	207	374	500	890	1	1	41477862	512	5.97	0.69	12	0.06	207.00	1788.00	2350	20230209	-47.45	1112	20231030	11.06	2350	-47.45	20230209	1112	11.06	20231030	2350	-47.45	20230209	1112	11.06	20231030	2.43	N	246690	500	207 억		250096	N	N	0	N	00	N
143	20231107	110918	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1240	-8	5	-0.64	15252774	12268	12.85	1248	1248	1230	1622	874	1248	1243.30	0.60	0	-1913	1274	1260	1240	1226	1206	1268	1234	207	374	500	890	1	1	41477862	514	5.99	0.69	12	0.03	207.00	1788.00	2350	20230209	-47.23	1112	20231030	11.51	2350	-47.23	20230209	1112	11.51	20231030	2350	-47.23	20230209	1112	11.51	20231030	2.43	N	246690	500	207 억		250096	N	N	0	N	00	N
144	20231107	100931	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1244	-4	5	-0.32	13200955	10618	11.12	1248	1248	1230	1622	874	1248	1243.26	0.60	0	-967	1274	1260	1240	1226	1206	1268	1234	207	374	500	890	1	1	41477862	516	6.01	0.70	12	0.03	207.00	1788.00	2350	20230209	-47.06	1112	20231030	11.87	2350	-47.06	20230209	1112	11.87	20231030	2350	-47.06	20230209	1112	11.87	20231030	2.43	N	246690	500	207 억		250096	N	N	0	N	00	N
145	20231107	090907	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1230	-18	5	-1.44	2942542	2365	2.48	1248	1248	1230	1622	874	1248	1244.20	0.60	0	-419	1274	1260	1240	1226	1206	1268	1234	207	374	500	890	1	1	41477862	510	5.94	0.69	12	0.01	207.00	1788.00	2350	20230209	-47.66	1112	20231030	10.61	2350	-47.66	20230209	1112	10.61	20231030	2350	-47.66	20230209	1112	10.61	20231030	2.43	N	246690	500	207 억		250096	N	N	0	N	00	N
146	20231106	160859	57	100.00	KOSDAQ		금융	N	N	N	N		N	1248	27	2	2.21	118068072	95371	208.94	1221	1254	1220	1587	855	1221	1237.99	0.63	0	-12134	1261	1241	1210	1190	1159	1251	1200	207	366	500	870	1	1	41477862	518	6.03	0.70	12	0.23	207.00	1788.00	2350	20230209	-46.89	1112	20231030	12.23	2350	-46.89	20230209	1112	12.23	20231030	2350	-46.89	20230209	1112	12.23	20231030	2.45	N	246690	500	207 억		262230	N	N	0	N	00	N
147	20231106	150904	57	100.00	KOSDAQ		금융	N	N	N	N		N	1247	26	2	2.13	111110039	89772	196.67	1221	1254	1220	1587	855	1221	1237.69	0.63	0	-12488	1261	1241	1210	1190	1159	1251	1200	207	366	500	870	1	1	41477862	517	6.02	0.70	12	0.22	207.00	1788.00	2350	20230209	-46.94	1112	20231030	12.14	2350	-46.94	20230209	1112	12.14	20231030	2350	-46.94	20230209	1112	12.14	20231030	2.45	N	246690	500	207 억		262230	N	N	0	N	00	N
148	20231106	140900	57	100.00	KOSDAQ		금융	N	N	N	N		N	1254	33	2	2.70	106888442	86372	189.22	1221	1254	1220	1587	855	1221	1237.54	0.63	0	-12796	1261	1241	1210	1190	1159	1251	1200	207	366	500	870	1	1	41477862	520	6.06	0.70	12	0.21	207.00	1788.00	2350	20230209	-46.64	1112	20231030	12.77	2350	-46.64	20230209	1112	12.77	20231030	2350	-46.64	20230209	1112	12.77	20231030	2.45	N	246690	500	207 억		262230	N	N	0	N	00	N
149	20231106	130908	57	100.00	KOSDAQ		금융	N	N	N	N		N	1239	18	2	1.47	68437517	55462	121.50	1221	1250	1220	1587	855	1221	1233.95	0.63	0	-8440	1261	1241	1210	1190	1159	1251	1200	207	366	500	870	1	1	41477862	514	5.99	0.69	12	0.13	207.00	1788.00	2350	20230209	-47.28	1112	20231030	11.42	2350	-47.28	20230209	1112	11.42	20231030	2350	-47.28	20230209	1112	11.42	20231030	2.45	N	246690	500	207 억		262230	N	N	0	N	00	N
150	20231106	120905	57	100.00	KOSDAQ		금융	N	N	N	N		N	1242	21	2	1.72	58331139	47293	103.61	1221	1250	1220	1587	855	1221	1233.40	0.63	0	-8339	1261	1241	1210	1190	1159	1251	1200	207	366	500	870	1	1	41477862	515	6.00	0.69	12	0.11	207.00	1788.00	2350	20230209	-47.15	1112	20231030	11.69	2350	-47.15	20230209	1112	11.69	20231030	2350	-47.15	20230209	1112	11.69	20231030	2.45	N	246690	500	207 억		262230	N	N	0	N	00	N
151	20231106	110904	57	100.00	KOSDAQ		금융	N	N	N	N		N	1246	25	2	2.05	51423452	41724	91.41	1221	1250	1220	1587	855	1221	1232.47	0.63	0	-7851	1261	1241	1210	1190	1159	1251	1200	207	366	500	870	1	1	41477862	517	6.02	0.70	12	0.10	207.00	1788.00	2350	20230209	-46.98	1112	20231030	12.05	2350	-46.98	20230209	1112	12.05	20231030	2350	-46.98	20230209	1112	12.05	20231030	2.45	N	246690	500	207 억		262230	N	N	0	N	00	N
152	20231106	100839	57	100.00	KOSDAQ		금융	N	N	N	N		N	1235	14	2	1.15	46910103	38098	83.46	1221	1250	1220	1587	855	1221	1231.30	0.63	0	-7146	1261	1241	1210	1190	1159	1251	1200	207	366	500	870	1	1	41477862	512	5.97	0.69	12	0.09	207.00	1788.00	2350	20230209	-47.45	1112	20231030	11.06	2350	-47.45	20230209	1112	11.06	20231030	2350	-47.45	20230209	1112	11.06	20231030	2.45	N	246690	500	207 억		262230	N	N	0	N	00	N
153	20231106	090903	57	100.00	KOSDAQ		금융	N	N	N	N		N	1230	9	2	0.74	2799916	2293	5.02	1221	1230	1220	1587	855	1221	1221.07	0.63	0	152	1261	1241	1210	1190	1159	1251	1200	207	366	500	870	1	1	41477862	510	5.94	0.69	12	0.01	207.00	1788.00	2350	20230209	-47.66	1112	20231030	10.61	2350	-47.66	20230209	1112	10.61	20231030	2350	-47.66	20230209	1112	10.61	20231030	2.45	N	246690	500	207 억		262230	N	N	0	N	00	N
154	20231103	160853	57	100.00	KOSDAQ		금융	N	N	N	N		N	1221	26	2	2.18	54612968	45565	68.94	1196	1230	1179	1553	837	1195	1198.49	0.60	0	11650	1215	1205	1185	1175	1155	1210	1180	207	358	500	860	1	1	41477862	506	5.90	0.68	12	0.11	207.00	1788.00	2350	20230209	-48.04	1112	20231030	9.80	2350	-48.04	20230209	1112	9.80	20231030	2350	-48.04	20230209	1112	9.80	20231030	2.46	N	246690	500	207 억		250580	N	N	0	N	00	N
155	20231103	150848	57	100.00	KOSDAQ		금융	N	N	N	N		N	1216	21	2	1.76	51612659	43104	65.22	1196	1230	1179	1553	837	1195	1197.40	0.60	0	11636	1215	1205	1185	1175	1155	1210	1180	207	358	500	860	1	1	41477862	504	5.87	0.68	12	0.10	207.00	1788.00	2350	20230209	-48.26	1112	20231030	9.35	2350	-48.26	20230209	1112	9.35	20231030	2350	-48.26	20230209	1112	9.35	20231030	2.46	N	246690	500	207 억		250580	N	N	0	N	00	N
156	20231103	140848	57	100.00	KOSDAQ		금융	N	N	N	N		N	1226	31	2	2.59	49325716	41219	62.37	1196	1230	1179	1553	837	1195	1196.67	0.60	0	11573	1215	1205	1185	1175	1155	1210	1180	207	358	500	860	1	1	41477862	509	5.92	0.69	12	0.10	207.00	1788.00	2350	20230209	-47.83	1112	20231030	10.25	2350	-47.83	20230209	1112	10.25	20231030	2350	-47.83	20230209	1112	10.25	20231030	2.46	N	246690	500	207 억		250580	N	N	0	N	00	N
157	20231103	130849	57	100.00	KOSDAQ		금융	N	N	N	N		N	1192	-3	5	-0.25	20586167	17243	26.09	1196	1196	1179	1553	837	1195	1193.89	0.60	0	-1281	1215	1205	1185	1175	1155	1210	1180	207	358	500	860	1	1	41477862	494	5.76	0.67	12	0.04	207.00	1788.00	2350	20230209	-49.28	1112	20231030	7.19	2350	-49.28	20230209	1112	7.19	20231030	2350	-49.28	20230209	1112	7.19	20231030	2.46	N	246690	500	207 억		250580	N	N	0	N	00	N
158	20231103	120847	57	100.00	KOSDAQ		금융	N	N	N	N		N	1196	1	2	0.08	18155305	15209	23.01	1196	1196	1179	1553	837	1195	1193.72	0.60	0	-1282	1215	1205	1185	1175	1155	1210	1180	207	358	500	860	1	1	41477862	496	5.78	0.67	12	0.04	207.00	1788.00	2350	20230209	-49.11	1112	20231030	7.55	2350	-49.11	20230209	1112	7.55	20231030	2350	-49.11	20230209	1112	7.55	20231030	2.46	N	246690	500	207 억		250580	N	N	0	N	00	N
159	20231103	110855	57	100.00	KOSDAQ		금융	N	N	N	N		N	1195	0	3	0.00	13965181	11704	17.71	1196	1196	1179	1553	837	1195	1193.20	0.60	0	-1282	1215	1205	1185	1175	1155	1210	1180	207	358	500	860	1	1	41477862	496	5.77	0.67	12	0.03	207.00	1788.00	2350	20230209	-49.15	1112	20231030	7.46	2350	-49.15	20230209	1112	7.46	20231030	2350	-49.15	20230209	1112	7.46	20231030	2.46	N	246690	500	207 억		250580	N	N	0	N	00	N
160	20231103	100837	57	100.00	KOSDAQ		금융	N	N	N	N		N	1191	-4	5	-0.33	7432872	6233	9.43	1196	1196	1179	1553	837	1195	1192.50	0.60	0	-875	1215	1205	1185	1175	1155	1210	1180	207	358	500	860	1	1	41477862	494	5.75	0.67	12	0.02	207.00	1788.00	2350	20230209	-49.32	1112	20231030	7.10	2350	-49.32	20230209	1112	7.10	20231030	2350	-49.32	20230209	1112	7.10	20231030	2.46	N	246690	500	207 억		250580	N	N	0	N	00	N
161	20231103	090843	57	100.00	KOSDAQ		금융	N	N	N	N		N	1195	0	3	0.00	4377559	3669	5.55	1196	1196	1179	1553	837	1195	1193.12	0.60	0	-559	1215	1205	1185	1175	1155	1210	1180	207	358	500	860	1	1	41477862	496	5.77	0.67	12	0.01	207.00	1788.00	2350	20230209	-49.15	1112	20231030	7.46	2350	-49.15	20230209	1112	7.46	20231030	2350	-49.15	20230209	1112	7.46	20231030	2.46	N	246690	500	207 억		250580	N	N	0	N	00	N
162	20231102	160843	57	100.00	KOSDAQ		금융	N	N	N	N		N	1195	30	2	2.58	77803030	66089	162.65	1165	1195	1165	1514	816	1165	1177.25	0.53	0	31201	1193	1179	1155	1141	1117	1186	1148	207	349	500	830	1	1	41477862	496	5.77	0.67	12	0.16	207.00	1788.00	2350	20230209	-49.15	1112	20231030	7.46	2350	-49.15	20230209	1112	7.46	20231030	2350	-49.15	20230209	1112	7.46	20231030	2.46	N	246690	500	207 억		219379	N	N	0	N	00	N
163	20231102	150852	57	100.00	KOSDAQ		금융	N	N	N	N		N	1186	21	2	1.80	75222025	63920	157.31	1165	1192	1165	1514	816	1165	1176.82	0.53	0	31359	1193	1179	1155	1141	1117	1186	1148	207	349	500	830	1	1	41477862	492	5.73	0.66	12	0.15	207.00	1788.00	2350	20230209	-49.53	1112	20231030	6.65	2350	-49.53	20230209	1112	6.65	20231030	2350	-49.53	20230209	1112	6.65	20231030	2.46	N	246690	500	207 억		219379	N	N	0	N	00	N
164	20231102	140838	57	100.00	KOSDAQ		금융	N	N	N	N		N	1190	25	2	2.15	68608526	58351	143.61	1165	1190	1165	1514	816	1165	1175.79	0.53	0	30085	1193	1179	1155	1141	1117	1186	1148	207	349	500	830	1	1	41477862	494	5.75	0.67	12	0.14	207.00	1788.00	2350	20230209	-49.36	1112	20231030	7.01	2350	-49.36	20230209	1112	7.01	20231030	2350	-49.36	20230209	1112	7.01	20231030	2.46	N	246690	500	207 억		219379	N	N	0	N	00	N
165	20231102	130842	57	100.00	KOSDAQ		금융	N	N	N	N		N	1190	25	2	2.15	66196379	56323	138.62	1165	1190	1165	1514	816	1165	1175.30	0.53	0	30092	1193	1179	1155	1141	1117	1186	1148	207	349	500	830	1	1	41477862	494	5.75	0.67	12	0.14	207.00	1788.00	2350	20230209	-49.36	1112	20231030	7.01	2350	-49.36	20230209	1112	7.01	20231030	2350	-49.36	20230209	1112	7.01	20231030	2.46	N	246690	500	207 억		219379	N	N	0	N	00	N
166	20231102	120840	57	100.00	KOSDAQ		금융	N	N	N	N		N	1179	14	2	1.20	63426630	53982	132.86	1165	1189	1165	1514	816	1165	1174.96	0.53	0	29667	1193	1179	1155	1141	1117	1186	1148	207	349	500	830	1	1	41477862	489	5.70	0.66	12	0.13	207.00	1788.00	2350	20230209	-49.83	1112	20231030	6.03	2350	-49.83	20230209	1112	6.03	20231030	2350	-49.83	20230209	1112	6.03	20231030	2.46	N	246690	500	207 억		219379	N	N	0	N	00	N
167	20231102	110838	57	100.00	KOSDAQ		금융	N	N	N	N		N	1175	10	2	0.86	39997699	34189	84.14	1165	1184	1165	1514	816	1165	1169.90	0.53	0	14073	1193	1179	1155	1141	1117	1186	1148	207	349	500	830	1	1	41477862	487	5.68	0.66	12	0.08	207.00	1788.00	2350	20230209	-50.00	1112	20231030	5.67	2350	-50.00	20230209	1112	5.67	20231030	2350	-50.00	20230209	1112	5.67	20231030	2.46	N	246690	500	207 억		219379	N	N	0	N	00	N
168	20231102	100839	57	100.00	KOSDAQ		금융	N	N	N	N		N	1167	2	2	0.17	35510244	30385	74.78	1165	1181	1165	1514	816	1165	1168.68	0.53	0	12510	1193	1179	1155	1141	1117	1186	1148	207	349	500	830	1	1	41477862	484	5.64	0.65	12	0.07	207.00	1788.00	2350	20230209	-50.34	1112	20231030	4.95	2350	-50.34	20230209	1112	4.95	20231030	2350	-50.34	20230209	1112	4.95	20231030	2.46	N	246690	500	207 억		219379	N	N	0	N	00	N
169	20231102	090845	57	100.00	KOSDAQ		금융	N	N	N	N		N	1172	7	2	0.60	13974169	11985	29.50	1165	1172	1165	1514	816	1165	1165.97	0.53	0	9218	1193	1179	1155	1141	1117	1186	1148	207	349	500	830	1	1	41477862	486	5.66	0.66	12	0.03	207.00	1788.00	2350	20230209	-50.13	1112	20231030	5.40	2350	-50.13	20230209	1112	5.40	20231030	2350	-50.13	20230209	1112	5.40	20231030	2.46	N	246690	500	207 억		219379	N	N	0	N	00	N
170	20231101	160836	57	100.00	KOSDAQ		금융	N	N	N	N		N	1165	27	2	2.37	46679849	40627	38.21	1131	1169	1131	1479	797	1138	1148.98	0.49	0	15536	1198	1168	1145	1115	1092	1156	1103	207	341	500	810	1	1	41477862	483	5.63	0.65	12	0.10	207.00	1788.00	2350	20230209	-50.43	1112	20231030	4.77	2350	-50.43	20230209	1112	4.77	20231030	2350	-50.43	20230209	1112	4.77	20231030	2.46	N	246690	500	207 억		203685	N	N	0	N	00	N
171	20231101	150838	57	100.00	KOSDAQ		금융	N	N	N	N		N	1160	22	2	1.93	44802386	39007	36.69	1131	1169	1131	1479	797	1138	1148.57	0.49	0	14603	1198	1168	1145	1115	1092	1156	1103	207	341	500	810	1	1	41477862	481	5.60	0.65	12	0.09	207.00	1788.00	2350	20230209	-50.64	1112	20231030	4.32	2350	-50.64	20230209	1112	4.32	20231030	2350	-50.64	20230209	1112	4.32	20231030	2.46	N	246690	500	207 억		203685	N	N	0	N	00	N
172	20231101	140829	57	100.00	KOSDAQ		금융	N	N	N	N		N	1147	9	2	0.79	32506160	28381	26.69	1131	1152	1131	1479	797	1138	1145.35	0.49	0	10899	1198	1168	1145	1115	1092	1156	1103	207	341	500	810	1	1	41477862	476	5.54	0.64	12	0.07	207.00	1788.00	2350	20230209	-51.19	1112	20231030	3.15	2350	-51.19	20230209	1112	3.15	20231030	2350	-51.19	20230209	1112	3.15	20231030	2.46	N	246690	500	207 억		203685	N	N	0	N	00	N
173	20231101	130837	57	100.00	KOSDAQ		금융	N	N	N	N		N	1145	7	2	0.62	22724924	19857	18.68	1131	1150	1131	1479	797	1138	1144.43	0.49	0	7719	1198	1168	1145	1115	1092	1156	1103	207	341	500	810	1	1	41477862	475	5.53	0.64	12	0.05	207.00	1788.00	2350	20230209	-51.28	1112	20231030	2.97	2350	-51.28	20230209	1112	2.97	20231030	2350	-51.28	20230209	1112	2.97	20231030	2.46	N	246690	500	207 억		203685	N	N	0	N	00	N
174	20231101	120855	57	100.00	KOSDAQ		금융	N	N	N	N		N	1149	11	2	0.97	21006432	18359	17.27	1131	1150	1131	1479	797	1138	1144.20	0.49	0	7067	1198	1168	1145	1115	1092	1156	1103	207	341	500	810	1	1	41477862	477	5.55	0.64	12	0.04	207.00	1788.00	2350	20230209	-51.11	1112	20231030	3.33	2350	-51.11	20230209	1112	3.33	20231030	2350	-51.11	20230209	1112	3.33	20231030	2.46	N	246690	500	207 억		203685	N	N	0	N	00	N
175	20231101	110902	57	100.00	KOSDAQ		금융	N	N	N	N		N	1146	8	2	0.70	12004691	10484	9.86	1131	1150	1131	1479	797	1138	1145.05	0.49	0	2945	1198	1168	1145	1115	1092	1156	1103	207	341	500	810	1	1	41477862	475	5.54	0.64	12	0.03	207.00	1788.00	2350	20230209	-51.23	1112	20231030	3.06	2350	-51.23	20230209	1112	3.06	20231030	2350	-51.23	20230209	1112	3.06	20231030	2.46	N	246690	500	207 억		203685	N	N	0	N	00	N
176	20231101	100850	57	100.00	KOSDAQ		금융	N	N	N	N		N	1143	5	2	0.44	6555256	5737	5.40	1131	1148	1131	1479	797	1138	1142.63	0.49	0	1615	1198	1168	1145	1115	1092	1156	1103	207	341	500	810	1	1	41477862	474	5.52	0.64	12	0.01	207.00	1788.00	2350	20230209	-51.36	1112	20231030	2.79	2350	-51.36	20230209	1112	2.79	20231030	2350	-51.36	20230209	1112	2.79	20231030	2.46	N	246690	500	207 억		203685	N	N	0	N	00	N
177	20231101	090851	57	100.00	KOSDAQ		금융	N	N	N	N		N	1139	1	2	0.09	1927045	1698	1.60	1131	1139	1131	1479	797	1138	1134.89	0.49	0	-56	1198	1168	1145	1115	1092	1156	1103	207	341	500	810	1	1	41477862	472	5.50	0.64	12	0.00	207.00	1788.00	2350	20230209	-51.53	1112	20231030	2.43	2350	-51.53	20230209	1112	2.43	20231030	2350	-51.53	20230209	1112	2.43	20231030	2.46	N	246690	500	207 억		203685	N	N	0	N	00	N