KissMeData/019570/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160335	57	100.00	KOSDAQ		금융	N	N	N	N		N	563	-26	5	-4.41	207823440	363473	104.78	606	606	550	765	413	589	571.81	0.84	0	-14299	631	610	599	578	567	604	572	262	176	500	400	1	1	52470040	295	-1.33	0.73	12	0.69	-422.00	769.00	2433	20230116	-76.86	550	20231031	2.36	2433	-76.86	20230116	550	2.36	20231031	1471	-61.73	20230510	341	65.10	20230329	0.00	N	019570	500	262 억		439749	N	N	0	N	00	N
3	20231031	150340	57	100.00	KOSDAQ		금융	N	N	N	N		N	565	-24	5	-4.07	203216352	355229	102.40	606	606	550	765	413	589	572.07	0.84	0	-13608	631	610	599	578	567	604	572	262	176	500	400	1	1	52470040	296	-1.34	0.73	12	0.68	-422.00	769.00	2433	20230116	-76.78	550	20231031	2.73	2433	-76.78	20230116	550	2.73	20231031	1471	-61.59	20230510	341	65.69	20230329	0.00	N	019570	500	262 억		439749	N	N	0	N	00	N
4	20231031	140342	57	100.00	KOSDAQ		금융	N	N	N	N		N	560	-29	5	-4.92	185960941	324238	93.47	606	606	550	765	413	589	573.53	0.84	0	-8777	631	610	599	578	567	604	572	262	176	500	400	1	1	52470040	294	-1.33	0.73	12	0.62	-422.00	769.00	2433	20230116	-76.98	550	20231031	1.82	2433	-76.98	20230116	550	1.82	20231031	1471	-61.93	20230510	341	64.22	20230329	0.00	N	019570	500	262 억		439749	N	N	0	N	00	N
5	20231031	130340	57	100.00	KOSDAQ		금융	N	N	N	N		N	560	-29	5	-4.92	163419878	283654	81.77	606	606	551	765	413	589	576.12	0.84	0	-2975	631	610	599	578	567	604	572	262	176	500	400	1	1	52470040	294	-1.33	0.73	12	0.54	-422.00	769.00	2433	20230116	-76.98	551	20231031	1.63	2433	-76.98	20230116	551	1.63	20231031	1471	-61.93	20230510	341	64.22	20230329	0.00	N	019570	500	262 억		439749	N	N	0	N	00	N
6	20231031	120335	57	100.00	KOSDAQ		금융	N	N	N	N		N	573	-16	5	-2.72	108785975	186254	53.69	606	606	573	765	413	589	584.07	0.84	0	-21687	631	610	599	578	567	604	572	262	176	500	400	1	1	52470040	301	-1.36	0.75	12	0.35	-422.00	769.00	2433	20230116	-76.45	573	20231031	0.00	2433	-76.45	20230116	573	0.00	20231031	1471	-61.05	20230510	341	68.04	20230329	0.00	N	019570	500	262 억		439749	N	N	0	N	00	N
7	20231031	110346	57	100.00	KOSDAQ		금융	N	N	N	N		N	584	-5	5	-0.85	97319505	166396	47.97	606	606	575	765	413	589	584.87	0.84	0	-10359	631	610	599	578	567	604	572	262	176	500	400	1	1	52470040	306	-1.38	0.76	12	0.32	-422.00	769.00	2433	20230116	-76.00	575	20231031	1.57	2433	-76.00	20230116	575	1.57	20231031	1471	-60.30	20230510	341	71.26	20230329	0.00	N	019570	500	262 억		439749	N	N	0	N	00	N
8	20231031	100343	57	100.00	KOSDAQ		금융	N	N	N	N		N	585	-4	5	-0.68	67641578	115174	33.20	606	606	580	765	413	589	587.30	0.84	0	-9582	631	610	599	578	567	604	572	262	176	500	400	1	1	52470040	307	-1.39	0.76	12	0.22	-422.00	769.00	2433	20230116	-75.96	577	20231020	1.39	2433	-75.96	20230116	577	1.39	20231020	1471	-60.23	20230510	341	71.55	20230329	0.00	N	019570	500	262 억		439749	N	N	0	N	00	N
9	20231031	090338	57	100.00	KOSDAQ		금융	N	N	N	N		N	598	9	2	1.53	1151025	1901	0.55	606	606	598	765	413	589	605.48	0.84	0	-521	631	610	599	578	567	604	572	262	176	500	400	1	1	52470040	314	-1.42	0.78	12	0.00	-422.00	769.00	2433	20230116	-75.42	577	20231020	3.64	2433	-75.42	20230116	577	3.64	20231020	1471	-59.35	20230510	341	75.37	20230329	0.00	N	019570	500	262 억		439749	N	N	0	N	00	N
10	20231030	160336	57	100.00	KOSDAQ		금융	N	N	N	N		N	589	-20	5	-3.28	203884992	340875	158.19	609	620	588	791	427	609	598.12	0.83	0	-1905	635	621	608	594	581	615	588	262	182	500	410	1	1	52470040	309	-1.40	0.77	12	0.65	-422.00	769.00	2433	20230116	-75.79	577	20231020	2.08	2433	-75.79	20230116	577	2.08	20231020	1471	-59.96	20230510	341	72.73	20230329	0.00	N	019570	500	262 억		437765	N	N	0	N	00	N
11	20231030	150330	57	100.00	KOSDAQ		금융	N	N	N	N		N	591	-18	5	-2.96	192516015	321611	149.25	609	620	588	791	427	609	598.60	0.83	0	10855	635	621	608	594	581	615	588	262	182	500	410	1	1	52470040	310	-1.40	0.77	12	0.61	-422.00	769.00	2433	20230116	-75.71	577	20231020	2.43	2433	-75.71	20230116	577	2.43	20231020	1471	-59.82	20230510	341	73.31	20230329	0.00	N	019570	500	262 억		437765	N	N	0	N	00	N
12	20231030	140330	57	100.00	KOSDAQ		금융	N	N	N	N		N	599	-10	5	-1.64	104612244	173514	80.52	609	620	596	791	427	609	602.90	0.83	0	-5047	635	621	608	594	581	615	588	262	182	500	410	1	1	52470040	314	-1.42	0.78	12	0.33	-422.00	769.00	2433	20230116	-75.38	577	20231020	3.81	2433	-75.38	20230116	577	3.81	20231020	1471	-59.28	20230510	341	75.66	20230329	0.00	N	019570	500	262 억		437765	N	N	0	N	00	N
13	20231030	130330	57	100.00	KOSDAQ		금융	N	N	N	N		N	600	-9	5	-1.48	86764829	143766	66.72	609	620	596	791	427	609	603.51	0.83	0	-4291	635	621	608	594	581	615	588	262	182	500	410	1	1	52470040	315	-1.42	0.78	12	0.27	-422.00	769.00	2433	20230116	-75.34	577	20231020	3.99	2433	-75.34	20230116	577	3.99	20231020	1471	-59.21	20230510	341	75.95	20230329	0.00	N	019570	500	262 억		437765	N	N	0	N	00	N
14	20231030	120326	57	100.00	KOSDAQ		금융	N	N	N	N		N	606	-3	5	-0.49	53868528	88873	41.24	609	620	600	791	427	609	606.13	0.83	0	-5695	635	621	608	594	581	615	588	262	182	500	410	1	1	52470040	318	-1.44	0.79	12	0.17	-422.00	769.00	2433	20230116	-75.09	577	20231020	5.03	2433	-75.09	20230116	577	5.03	20231020	1471	-58.80	20230510	341	77.71	20230329	0.00	N	019570	500	262 억		437765	N	N	0	N	00	N
15	20231030	110326	57	100.00	KOSDAQ		금융	N	N	N	N		N	610	1	2	0.16	39883917	65773	30.52	609	620	600	791	427	609	606.39	0.83	0	-5388	635	621	608	594	581	615	588	262	182	500	410	1	1	52470040	320	-1.45	0.79	12	0.13	-422.00	769.00	2433	20230116	-74.93	577	20231020	5.72	2433	-74.93	20230116	577	5.72	20231020	1471	-58.53	20230510	341	78.89	20230329	0.00	N	019570	500	262 억		437765	N	N	0	N	00	N
16	20231030	100328	57	100.00	KOSDAQ		금융	N	N	N	N		N	604	-5	5	-0.82	28620890	47241	21.92	609	620	600	791	427	609	605.85	0.83	0	-6622	635	621	608	594	581	615	588	262	182	500	410	1	1	52470040	317	-1.43	0.79	12	0.09	-422.00	769.00	2433	20230116	-75.17	577	20231020	4.68	2433	-75.17	20230116	577	4.68	20231020	1471	-58.94	20230510	341	77.13	20230329	0.00	N	019570	500	262 억		437765	N	N	0	N	00	N
17	20231030	090324	57	100.00	KOSDAQ		금융	N	N	N	N		N	616	7	2	1.15	12022066	19753	9.17	609	616	605	791	427	609	608.62	0.83	0	-7041	635	621	608	594	581	615	588	262	182	500	410	1	1	52470040	323	-1.46	0.80	12	0.04	-422.00	769.00	2433	20230116	-74.68	577	20231020	6.76	2433	-74.68	20230116	577	6.76	20231020	1471	-58.12	20230510	341	80.65	20230329	0.00	N	019570	500	262 억		437765	N	N	0	N	00	N
18	20231027	160309	57	100.00	KOSDAQ		금융	N	N	N	N		N	609	-7	5	-1.14	130776481	215126	96.31	616	622	595	800	432	616	607.91	0.88	0	-23306	642	629	622	609	602	625	605	262	184	500	410	1	1	52470040	320	-1.44	0.79	12	0.41	-422.00	769.00	2433	20230116	-74.97	577	20231020	5.55	2433	-74.97	20230116	577	5.55	20231020	1471	-58.60	20230510	341	78.59	20230329	0.00	N	019570	500	262 억		462446	N	N	0	N	00	N
19	20231027	150327	57	100.00	KOSDAQ		금융	N	N	N	N		N	604	-12	5	-1.95	110675869	182039	81.50	616	622	595	800	432	616	607.98	0.88	0	-15075	642	629	622	609	602	625	605	262	184	500	410	1	1	52470040	317	-1.43	0.79	12	0.35	-422.00	769.00	2433	20230116	-75.17	577	20231020	4.68	2433	-75.17	20230116	577	4.68	20231020	1471	-58.94	20230510	341	77.13	20230329	0.00	N	019570	500	262 억		462446	N	N	0	N	00	N
20	20231027	140326	57	100.00	KOSDAQ		금융	N	N	N	N		N	601	-15	5	-2.44	94171305	154643	69.23	616	622	595	800	432	616	608.96	0.88	0	-14411	642	629	622	609	602	625	605	262	184	500	410	1	1	52470040	315	-1.42	0.78	12	0.29	-422.00	769.00	2433	20230116	-75.30	577	20231020	4.16	2433	-75.30	20230116	577	4.16	20231020	1471	-59.14	20230510	341	76.25	20230329	0.00	N	019570	500	262 억		462446	N	N	0	N	00	N
21	20231027	130324	57	100.00	KOSDAQ		금융	N	N	N	N		N	601	-15	5	-2.44	73998182	120971	54.16	616	622	600	800	432	616	611.70	0.88	0	-10373	642	629	622	609	602	625	605	262	184	500	410	1	1	52470040	315	-1.42	0.78	12	0.23	-422.00	769.00	2433	20230116	-75.30	577	20231020	4.16	2433	-75.30	20230116	577	4.16	20231020	1471	-59.14	20230510	341	76.25	20230329	0.00	N	019570	500	262 억		462446	N	N	0	N	00	N
22	20231027	120328	57	100.00	KOSDAQ		금융	N	N	N	N		N	611	-5	5	-0.81	47199493	76629	34.31	616	622	610	800	432	616	615.95	0.88	0	-12235	642	629	622	609	602	625	605	262	184	500	410	1	1	52470040	321	-1.45	0.79	12	0.15	-422.00	769.00	2433	20230116	-74.89	577	20231020	5.89	2433	-74.89	20230116	577	5.89	20231020	1471	-58.46	20230510	341	79.18	20230329	0.00	N	019570	500	262 억		462446	N	N	0	N	00	N
23	20231027	110330	57	100.00	KOSDAQ		금융	N	N	N	N		N	613	-3	5	-0.49	36969997	59908	26.82	616	622	611	800	432	616	617.11	0.88	0	-12482	642	629	622	609	602	625	605	262	184	500	410	1	1	52470040	322	-1.45	0.80	12	0.11	-422.00	769.00	2433	20230116	-74.80	577	20231020	6.24	2433	-74.80	20230116	577	6.24	20231020	1471	-58.33	20230510	341	79.77	20230329	0.00	N	019570	500	262 억		462446	N	N	0	N	00	N
24	20231027	100327	57	100.00	KOSDAQ		금융	N	N	N	N		N	614	-2	5	-0.32	30466553	49278	22.06	616	622	614	800	432	616	618.26	0.88	0	-13225	642	629	622	609	602	625	605	262	184	500	410	1	1	52470040	322	-1.45	0.80	12	0.09	-422.00	769.00	2433	20230116	-74.76	577	20231020	6.41	2433	-74.76	20230116	577	6.41	20231020	1471	-58.26	20230510	341	80.06	20230329	0.00	N	019570	500	262 억		462446	N	N	0	N	00	N
25	20231027	090324	57	100.00	KOSDAQ		금융	N	N	N	N		N	622	6	2	0.97	4526332	7345	3.29	616	622	616	800	432	616	616.25	0.88	0	-915	642	629	622	609	602	625	605	262	184	500	410	1	1	52470040	326	-1.47	0.81	12	0.01	-422.00	769.00	2433	20230116	-74.43	577	20231020	7.80	2433	-74.43	20230116	577	7.80	20231020	1471	-57.72	20230510	341	82.40	20230329	0.00	N	019570	500	262 억		462446	N	N	0	N	00	N
26	20231026	160321	57	100.00	KOSDAQ		금융	N	N	N	N		N	616	-29	5	-4.50	137722565	220857	42.78	625	635	615	838	452	645	623.58	0.95	0	-35565	700	672	658	630	616	665	623	262	193	500	430	1	1	52470040	323	-1.46	0.80	12	0.42	-422.00	769.00	2433	20230116	-74.68	577	20231020	6.76	2433	-74.68	20230116	577	6.76	20231020	1471	-58.12	20230510	341	80.65	20230329	0.00	N	019570	500	262 억		498118	N	N	0	N	00	N
27	20231026	150322	57	100.00	KOSDAQ		금융	N	N	N	N		N	620	-25	5	-3.88	132199029	211956	41.05	625	635	615	838	452	645	623.71	0.95	0	-36291	700	672	658	630	616	665	623	262	193	500	430	1	1	52470040	325	-1.47	0.81	12	0.40	-422.00	769.00	2433	20230116	-74.52	577	20231020	7.45	2433	-74.52	20230116	577	7.45	20231020	1471	-57.85	20230510	341	81.82	20230329	0.00	N	019570	500	262 억		498118	N	N	0	N	00	N
28	20231026	140323	57	100.00	KOSDAQ		금융	N	N	N	N		N	617	-28	5	-4.34	119623733	191602	37.11	625	635	615	838	452	645	624.33	0.95	0	-32451	700	672	658	630	616	665	623	262	193	500	430	1	1	52470040	324	-1.46	0.80	12	0.37	-422.00	769.00	2433	20230116	-74.64	577	20231020	6.93	2433	-74.64	20230116	577	6.93	20231020	1471	-58.06	20230510	341	80.94	20230329	0.00	N	019570	500	262 억		498118	N	N	0	N	00	N
29	20231026	130322	57	100.00	KOSDAQ		금융	N	N	N	N		N	621	-24	5	-3.72	99452773	158940	30.79	625	635	617	838	452	645	625.73	0.95	0	-12174	700	672	658	630	616	665	623	262	193	500	430	1	1	52470040	326	-1.47	0.81	12	0.30	-422.00	769.00	2433	20230116	-74.48	577	20231020	7.63	2433	-74.48	20230116	577	7.63	20231020	1471	-57.78	20230510	341	82.11	20230329	0.00	N	019570	500	262 억		498118	N	N	0	N	00	N
30	20231026	120322	57	100.00	KOSDAQ		금융	N	N	N	N		N	621	-24	5	-3.72	77648943	123822	23.98	625	635	621	838	452	645	627.10	0.95	0	-5103	700	672	658	630	616	665	623	262	193	500	430	1	1	52470040	326	-1.47	0.81	12	0.24	-422.00	769.00	2433	20230116	-74.48	577	20231020	7.63	2433	-74.48	20230116	577	7.63	20231020	1471	-57.78	20230510	341	82.11	20230329	0.00	N	019570	500	262 억		498118	N	N	0	N	00	N
31	20231026	110325	57	100.00	KOSDAQ		금융	N	N	N	N		N	627	-18	5	-2.79	61970046	98658	19.11	625	635	621	838	452	645	628.13	0.95	0	-2230	700	672	658	630	616	665	623	262	193	500	430	1	1	52470040	329	-1.49	0.82	12	0.19	-422.00	769.00	2433	20230116	-74.23	577	20231020	8.67	2433	-74.23	20230116	577	8.67	20231020	1471	-57.38	20230510	341	83.87	20230329	0.00	N	019570	500	262 억		498118	N	N	0	N	00	N
32	20231026	100324	57	100.00	KOSDAQ		금융	N	N	N	N		N	625	-20	5	-3.10	45603667	72512	14.04	625	635	624	838	452	645	628.91	0.95	0	-1635	700	672	658	630	616	665	623	262	193	500	430	1	1	52470040	328	-1.48	0.81	12	0.14	-422.00	769.00	2433	20230116	-74.31	577	20231020	8.32	2433	-74.31	20230116	577	8.32	20231020	1471	-57.51	20230510	341	83.28	20230329	0.00	N	019570	500	262 억		498118	N	N	0	N	00	N
33	20231026	090322	57	100.00	KOSDAQ		금융	N	N	N	N		N	629	-16	5	-2.48	4908951	7851	1.52	625	629	625	838	452	645	625.26	0.95	0	1112	700	672	658	630	616	665	623	262	193	500	430	1	1	52470040	330	-1.49	0.82	12	0.01	-422.00	769.00	2433	20230116	-74.15	577	20231020	9.01	2433	-74.15	20230116	577	9.01	20231020	1471	-57.24	20230510	341	84.46	20230329	0.00	N	019570	500	262 억		498118	N	N	0	N	00	N
34	20231025	160324	57	100.00	KOSDAQ		금융	N	N	N	N		N	645	-5	5	-0.77	341423828	515746	65.05	664	686	644	845	455	650	662.01	0.86	0	48749	707	678	632	603	557	693	618	262	195	500	440	1	1	52470040	338	-1.53	0.84	12	0.98	-422.00	769.00	2433	20230116	-73.49	577	20231020	11.79	2433	-73.49	20230116	577	11.79	20231020	1471	-56.15	20230510	341	89.15	20230329	0.00	N	019570	500	262 억		451896	N	N	0	N	00	N
35	20231025	150324	57	100.00	KOSDAQ		금융	N	N	N	N		N	647	-3	5	-0.46	328232414	495323	62.48	664	686	644	845	455	650	662.67	0.86	0	58767	707	678	632	603	557	693	618	262	195	500	440	1	1	52470040	339	-1.53	0.84	12	0.94	-422.00	769.00	2433	20230116	-73.41	577	20231020	12.13	2433	-73.41	20230116	577	12.13	20231020	1471	-56.02	20230510	341	89.74	20230329	0.00	N	019570	500	262 억		451896	N	N	0	N	00	N
36	20231025	140321	57	100.00	KOSDAQ		금융	N	N	N	N		N	650	0	3	0.00	307121755	462752	58.37	664	686	644	845	455	650	663.69	0.86	0	77454	707	678	632	603	557	693	618	262	195	500	440	1	1	52470040	341	-1.54	0.85	12	0.88	-422.00	769.00	2433	20230116	-73.28	577	20231020	12.65	2433	-73.28	20230116	577	12.65	20231020	1471	-55.81	20230510	341	90.62	20230329	0.00	N	019570	500	262 억		451896	N	N	0	N	00	N
37	20231025	130323	57	100.00	KOSDAQ		금융	N	N	N	N		N	653	3	2	0.46	300922109	453227	57.17	664	686	644	845	455	650	663.96	0.86	0	80368	707	678	632	603	557	693	618	262	195	500	440	1	1	52470040	343	-1.55	0.85	12	0.86	-422.00	769.00	2433	20230116	-73.16	577	20231020	13.17	2433	-73.16	20230116	577	13.17	20231020	1471	-55.61	20230510	341	91.50	20230329	0.00	N	019570	500	262 억		451896	N	N	0	N	00	N
38	20231025	120321	57	100.00	KOSDAQ		금융	N	N	N	N		N	663	13	2	2.00	247312063	371236	46.83	664	686	644	845	455	650	666.20	0.86	0	71526	707	678	632	603	557	693	618	262	195	500	440	1	1	52470040	348	-1.57	0.86	12	0.71	-422.00	769.00	2433	20230116	-72.75	577	20231020	14.90	2433	-72.75	20230116	577	14.90	20231020	1471	-54.93	20230510	341	94.43	20230329	0.00	N	019570	500	262 억		451896	N	N	0	N	00	N
39	20231025	110321	57	100.00	KOSDAQ		금융	N	N	N	N		N	658	8	2	1.23	223687745	335631	42.33	664	686	644	845	455	650	666.49	0.86	0	72136	707	678	632	603	557	693	618	262	195	500	440	1	1	52470040	345	-1.56	0.86	12	0.64	-422.00	769.00	2433	20230116	-72.96	577	20231020	14.04	2433	-72.96	20230116	577	14.04	20231020	1471	-55.27	20230510	341	92.96	20230329	0.00	N	019570	500	262 억		451896	N	N	0	N	00	N
40	20231025	100320	57	100.00	KOSDAQ		금융	N	N	N	N		N	676	26	2	4.00	174904619	262310	33.09	664	686	644	845	455	650	666.81	0.86	0	57266	707	678	632	603	557	693	618	262	195	500	440	1	1	52470040	355	-1.60	0.88	12	0.50	-422.00	769.00	2433	20230116	-72.22	577	20231020	17.16	2433	-72.22	20230116	577	17.16	20231020	1471	-54.04	20230510	341	98.24	20230329	0.00	N	019570	500	262 억		451896	N	N	0	N	00	N
41	20231025	090321	57	100.00	KOSDAQ		금융	N	N	N	N		N	653	3	2	0.46	18856691	28776	3.63	664	664	650	845	455	650	655.35	0.86	0	3677	707	678	632	603	557	693	618	262	195	500	440	1	1	52470040	343	-1.55	0.85	12	0.05	-422.00	769.00	2433	20230116	-73.16	577	20231020	13.17	2433	-73.16	20230116	577	13.17	20231020	1471	-55.61	20230510	341	91.50	20230329	0.00	N	019570	500	262 억		451896	N	N	0	N	00	N
42	20231024	160316	57	100.00	KOSDAQ		금융	N	N	N	N		N	650	45	2	7.44	486977019	789041	134.91	611	661	586	786	424	605	617.17	0.77	0	46637	631	617	601	587	571	610	580	262	181	500	410	1	1	52470040	341	-1.54	0.85	12	1.50	-422.00	769.00	2433	20230116	-73.28	577	20231020	12.65	2433	-73.28	20230116	577	12.65	20231020	1471	-55.81	20230510	341	90.62	20230329	0.00	N	019570	500	262 억		405259	N	N	0	N	00	N
43	20231024	150320	57	100.00	KOSDAQ		금융	N	N	N	N		N	649	44	2	7.27	466089001	756818	129.40	611	661	586	786	424	605	615.85	0.77	0	42120	631	617	601	587	571	610	580	262	181	500	410	1	1	52470040	341	-1.54	0.84	12	1.44	-422.00	769.00	2433	20230116	-73.33	577	20231020	12.48	2433	-73.33	20230116	577	12.48	20231020	1471	-55.88	20230510	341	90.32	20230329	0.00	N	019570	500	262 억		405259	N	N	0	N	00	N
44	20231024	140315	57	100.00	KOSDAQ		금융	N	N	N	N		N	655	50	2	8.26	427023047	696059	119.01	611	661	586	786	424	605	613.49	0.77	0	24168	631	617	601	587	571	610	580	262	181	500	410	1	1	52470040	344	-1.55	0.85	12	1.33	-422.00	769.00	2433	20230116	-73.08	577	20231020	13.52	2433	-73.08	20230116	577	13.52	20231020	1471	-55.47	20230510	341	92.08	20230329	0.00	N	019570	500	262 억		405259	N	N	0	N	00	N
45	20231024	130320	57	100.00	KOSDAQ		금융	N	N	N	N		N	620	15	2	2.48	311345652	515299	88.11	611	624	586	786	424	605	604.20	0.77	0	28903	631	617	601	587	571	610	580	262	181	500	410	1	1	52470040	325	-1.47	0.81	12	0.98	-422.00	769.00	2433	20230116	-74.52	577	20231020	7.45	2433	-74.52	20230116	577	7.45	20231020	1471	-57.85	20230510	341	81.82	20230329	0.00	N	019570	500	262 억		405259	N	N	0	N	00	N
46	20231024	120323	57	100.00	KOSDAQ		금융	N	N	N	N		N	618	13	2	2.15	294228671	487615	83.37	611	623	586	786	424	605	603.40	0.77	0	16672	631	617	601	587	571	610	580	262	181	500	410	1	1	52470040	324	-1.46	0.80	12	0.93	-422.00	769.00	2433	20230116	-74.60	577	20231020	7.11	2433	-74.60	20230116	577	7.11	20231020	1471	-57.99	20230510	341	81.23	20230329	0.00	N	019570	500	262 억		405259	N	N	0	N	00	N
47	20231024	110318	57	100.00	KOSDAQ		금융	N	N	N	N		N	600	-5	5	-0.83	150650400	252383	43.15	611	615	586	786	424	605	596.91	0.77	0	-51001	631	617	601	587	571	610	580	262	181	500	410	1	1	52470040	315	-1.42	0.78	12	0.48	-422.00	769.00	2433	20230116	-75.34	577	20231020	3.99	2433	-75.34	20230116	577	3.99	20231020	1471	-59.21	20230510	341	75.95	20230329	0.00	N	019570	500	262 억		405259	N	N	0	N	00	N
48	20231024	100317	57	100.00	KOSDAQ		금융	N	N	N	N		N	591	-14	5	-2.31	123904887	207082	35.41	611	615	586	786	424	605	598.34	0.77	0	-46974	631	617	601	587	571	610	580	262	181	500	410	1	1	52470040	310	-1.40	0.77	12	0.39	-422.00	769.00	2433	20230116	-75.71	577	20231020	2.43	2433	-75.71	20230116	577	2.43	20231020	1471	-59.82	20230510	341	73.31	20230329	0.00	N	019570	500	262 억		405259	N	N	0	N	00	N
49	20231024	090318	57	100.00	KOSDAQ		금융	N	N	N	N		N	604	-1	5	-0.17	46644849	76668	13.11	611	615	603	786	424	605	608.40	0.77	0	11607	631	617	601	587	571	610	580	262	181	500	410	1	1	52470040	317	-1.43	0.79	12	0.15	-422.00	769.00	2433	20230116	-75.17	577	20231020	4.68	2433	-75.17	20230116	577	4.68	20231020	1471	-58.94	20230510	341	77.13	20230329	0.00	N	019570	500	262 억		405259	N	N	0	N	00	N
50	20231023	160314	57	100.00	KOSDAQ		금융	N	N	N	N		N	605	-1	5	-0.17	350976273	583644	52.57	606	615	585	787	425	606	601.35	0.84	0	-35045	677	641	609	573	541	659	591	262	181	500	410	1	1	52470040	317	-1.43	0.79	12	1.11	-422.00	769.00	2433	20230116	-75.13	577	20231020	4.85	2433	-75.13	20230116	577	4.85	20231020	1471	-58.87	20230510	341	77.42	20230329	0.00	N	019570	500	262 억		440304	N	N	0	N	00	N
51	20231023	150313	57	100.00	KOSDAQ		금융	N	N	N	N		N	603	-3	5	-0.50	294638949	490426	44.18	606	615	585	787	425	606	600.78	0.84	0	-39869	677	641	609	573	541	659	591	262	181	500	410	1	1	52470040	316	-1.43	0.78	12	0.93	-422.00	769.00	2433	20230116	-75.22	577	20231020	4.51	2433	-75.22	20230116	577	4.51	20231020	1471	-59.01	20230510	341	76.83	20230329	0.00	N	019570	500	262 억		440304	N	N	0	N	00	N
52	20231023	140316	57	100.00	KOSDAQ		금융	N	N	N	N		N	597	-9	5	-1.49	190212527	317268	28.58	606	615	585	787	425	606	599.53	0.84	0	-47797	677	641	609	573	541	659	591	262	181	500	410	1	1	52470040	313	-1.41	0.78	12	0.60	-422.00	769.00	2433	20230116	-75.46	577	20231020	3.47	2433	-75.46	20230116	577	3.47	20231020	1471	-59.42	20230510	341	75.07	20230329	0.00	N	019570	500	262 억		440304	N	N	0	N	00	N
53	20231023	130315	57	100.00	KOSDAQ		금융	N	N	N	N		N	606	0	3	0.00	138167134	229747	20.70	606	615	585	787	425	606	601.39	0.84	0	-30437	677	641	609	573	541	659	591	262	181	500	410	1	1	52470040	318	-1.44	0.79	12	0.44	-422.00	769.00	2433	20230116	-75.09	577	20231020	5.03	2433	-75.09	20230116	577	5.03	20231020	1471	-58.80	20230510	341	77.71	20230329	0.00	N	019570	500	262 억		440304	N	N	0	N	00	N
54	20231023	120313	57	100.00	KOSDAQ		금융	N	N	N	N		N	608	2	2	0.33	123924816	206136	18.57	606	615	585	787	425	606	601.18	0.84	0	-29198	677	641	609	573	541	659	591	262	181	500	410	1	1	52470040	319	-1.44	0.79	12	0.39	-422.00	769.00	2433	20230116	-75.01	577	20231020	5.37	2433	-75.01	20230116	577	5.37	20231020	1471	-58.67	20230510	341	78.30	20230329	0.00	N	019570	500	262 억		440304	N	N	0	N	00	N
55	20231023	110314	57	100.00	KOSDAQ		금융	N	N	N	N		N	606	0	3	0.00	122465487	203732	18.35	606	615	585	787	425	606	601.11	0.84	0	-29018	677	641	609	573	541	659	591	262	181	500	410	1	1	52470040	318	-1.44	0.79	12	0.39	-422.00	769.00	2433	20230116	-75.09	577	20231020	5.03	2433	-75.09	20230116	577	5.03	20231020	1471	-58.80	20230510	341	77.71	20230329	0.00	N	019570	500	262 억		440304	N	N	0	N	00	N
56	20231023	100312	57	100.00	KOSDAQ		금융	N	N	N	N		N	614	8	2	1.32	98328610	163878	14.76	606	615	585	787	425	606	600.01	0.84	0	-22286	677	641	609	573	541	659	591	262	181	500	410	1	1	52470040	322	-1.45	0.80	12	0.31	-422.00	769.00	2433	20230116	-74.76	577	20231020	6.41	2433	-74.76	20230116	577	6.41	20231020	1471	-58.26	20230510	341	80.06	20230329	0.00	N	019570	500	262 억		440304	N	N	0	N	00	N
57	20231023	090318	57	100.00	KOSDAQ		금융	N	N	N	N		N	601	-5	5	-0.83	14051179	23222	2.09	606	610	596	787	425	606	605.08	0.84	0	-16314	677	641	609	573	541	659	591	262	181	500	410	1	1	52470040	315	-1.42	0.78	12	0.04	-422.00	769.00	2433	20230116	-75.30	577	20231020	4.16	2433	-75.30	20230116	577	4.16	20231020	1471	-59.14	20230510	341	76.25	20230329	0.00	N	019570	500	262 억		440304	N	N	0	N	00	N
58	20231020	160314	57	100.00	KOSDAQ		금융	N	N	N	N		N	606	2	2	0.33	682958467	1109571	331.01	604	645	577	785	423	604	615.52	0.85	0	-6788	627	615	609	597	591	612	594	262	181	500	410	1	1	52470040	318	-1.44	0.79	12	2.11	-422.00	769.00	2433	20230116	-75.09	577	20231020	5.03	2433	-75.09	20230116	577	5.03	20231020	1471	-58.80	20230510	341	77.71	20230329	0.00	N	019570	500	262 억		445526	N	N	0	N	00	N
59	20231020	150313	57	100.00	KOSDAQ		금융	N	N	N	N		N	605	1	2	0.17	671235514	1090227	325.24	604	645	577	785	423	604	615.68	0.85	0	-5437	627	615	609	597	591	612	594	262	181	500	410	1	1	52470040	317	-1.43	0.79	12	2.08	-422.00	769.00	2433	20230116	-75.13	577	20231020	4.85	2433	-75.13	20230116	577	4.85	20231020	1471	-58.87	20230510	341	77.42	20230329	0.00	N	019570	500	262 억		445526	N	N	0	N	00	N
60	20231020	140315	57	100.00	KOSDAQ		금융	N	N	N	N		N	603	-1	5	-0.17	635762650	1031515	307.73	604	645	577	785	423	604	616.34	0.85	0	1308	627	615	609	597	591	612	594	262	181	500	410	1	1	52470040	316	-1.43	0.78	12	1.97	-422.00	769.00	2433	20230116	-75.22	577	20231020	4.51	2433	-75.22	20230116	577	4.51	20231020	1471	-59.01	20230510	341	76.83	20230329	0.00	N	019570	500	262 억		445526	N	N	0	N	00	N
61	20231020	130308	57	100.00	KOSDAQ		금융	N	N	N	N		N	603	-1	5	-0.17	618438318	1002817	299.17	604	645	577	785	423	604	616.70	0.85	0	-14038	627	615	609	597	591	612	594	262	181	500	410	1	1	52470040	316	-1.43	0.78	12	1.91	-422.00	769.00	2433	20230116	-75.22	577	20231020	4.51	2433	-75.22	20230116	577	4.51	20231020	1471	-59.01	20230510	341	76.83	20230329	0.00	N	019570	500	262 억		445526	N	N	0	N	00	N
62	20231020	120311	57	100.00	KOSDAQ		금융	N	N	N	N		N	612	8	2	1.32	504040408	812545	242.40	604	645	597	785	423	604	620.32	0.85	0	-26538	627	615	609	597	591	612	594	262	181	500	410	1	1	52470040	321	-1.45	0.80	12	1.55	-422.00	769.00	2433	20230116	-74.85	597	20231020	2.51	2433	-74.85	20230116	597	2.51	20231020	1471	-58.40	20230510	341	79.47	20230329	0.00	N	019570	500	262 억		445526	N	N	0	N	00	N
63	20231020	110314	57	100.00	KOSDAQ		금융	N	N	N	N		N	612	8	2	1.32	478337673	770347	229.81	604	645	597	785	423	604	620.94	0.85	0	-12286	627	615	609	597	591	612	594	262	181	500	410	1	1	52470040	321	-1.45	0.80	12	1.47	-422.00	769.00	2433	20230116	-74.85	597	20231020	2.51	2433	-74.85	20230116	597	2.51	20231020	1471	-58.40	20230510	341	79.47	20230329	0.00	N	019570	500	262 억		445526	N	N	0	N	00	N
64	20231020	100311	57	100.00	KOSDAQ		금융	N	N	N	N		N	612	8	2	1.32	424967261	682475	203.60	604	645	597	785	423	604	622.69	0.85	0	1943	627	615	609	597	591	612	594	262	181	500	410	1	1	52470040	321	-1.45	0.80	12	1.30	-422.00	769.00	2433	20230116	-74.85	597	20231020	2.51	2433	-74.85	20230116	597	2.51	20231020	1471	-58.40	20230510	341	79.47	20230329	0.00	N	019570	500	262 억		445526	N	N	0	N	00	N
65	20231020	090313	57	100.00	KOSDAQ		금융	N	N	N	N		N	602	-2	5	-0.33	5318537	8844	2.64	604	604	597	785	423	604	601.37	0.85	0	370	627	615	609	597	591	612	594	262	181	500	410	1	1	52470040	316	-1.43	0.78	12	0.02	-422.00	769.00	2433	20230116	-75.26	597	20231020	0.84	2433	-75.26	20230116	597	0.84	20231020	1471	-59.08	20230510	341	76.54	20230329	0.00	N	019570	500	262 억		445526	N	N	0	N	00	N
66	20231019	160311	57	100.00	KOSDAQ		금융	N	N	N	N		N	604	-18	5	-2.89	203176482	333935	116.92	618	621	603	808	436	622	608.43	0.83	0	8366	646	634	626	614	606	630	610	262	186	500	420	1	1	52470040	317	-1.43	0.79	12	0.64	-422.00	769.00	2433	20230116	-75.17	603	20231019	0.17	2433	-75.17	20230116	603	0.17	20231019	1471	-58.94	20230510	341	77.13	20230329	0.00	N	019570	500	262 억		436784	N	N	0	N	00	N
67	20231019	150310	57	100.00	KOSDAQ		금융	N	N	N	N		N	608	-14	5	-2.25	190989582	313774	109.86	618	621	603	808	436	622	608.69	0.83	0	8366	646	634	626	614	606	630	610	262	186	500	420	1	1	52470040	319	-1.44	0.79	12	0.60	-422.00	769.00	2433	20230116	-75.01	603	20231019	0.83	2433	-75.01	20230116	603	0.83	20231019	1471	-58.67	20230510	341	78.30	20230329	0.00	N	019570	500	262 억		436784	N	N	0	N	00	N
68	20231019	140311	57	100.00	KOSDAQ		금융	N	N	N	N		N	607	-15	5	-2.41	183854934	301995	105.74	618	621	603	808	436	622	608.80	0.83	0	7070	646	634	626	614	606	630	610	262	186	500	420	1	1	52470040	318	-1.44	0.79	12	0.58	-422.00	769.00	2433	20230116	-75.05	603	20231019	0.66	2433	-75.05	20230116	603	0.66	20231019	1471	-58.74	20230510	341	78.01	20230329	0.00	N	019570	500	262 억		436784	N	N	0	N	00	N
69	20231019	130309	57	100.00	KOSDAQ		금융	N	N	N	N		N	609	-13	5	-2.09	174504794	286540	100.33	618	621	603	808	436	622	609.01	0.83	0	4270	646	634	626	614	606	630	610	262	186	500	420	1	1	52470040	320	-1.44	0.79	12	0.55	-422.00	769.00	2433	20230116	-74.97	603	20231019	1.00	2433	-74.97	20230116	603	1.00	20231019	1471	-58.60	20230510	341	78.59	20230329	0.00	N	019570	500	262 억		436784	N	N	0	N	00	N
70	20231019	120310	57	100.00	KOSDAQ		금융	N	N	N	N		N	605	-17	5	-2.73	142053220	232845	81.53	618	621	605	808	436	622	610.08	0.83	0	3857	646	634	626	614	606	630	610	262	186	500	420	1	1	52470040	317	-1.43	0.79	12	0.44	-422.00	769.00	2433	20230116	-75.13	605	20231019	0.00	2433	-75.13	20230116	605	0.00	20231019	1471	-58.87	20230510	341	77.42	20230329	0.00	N	019570	500	262 억		436784	N	N	0	N	00	N
71	20231019	110311	57	100.00	KOSDAQ		금융	N	N	N	N		N	608	-14	5	-2.25	95373451	155887	54.58	618	621	608	808	436	622	611.81	0.83	0	4246	646	634	626	614	606	630	610	262	186	500	420	1	1	52470040	319	-1.44	0.79	12	0.30	-422.00	769.00	2433	20230116	-75.01	605	20230714	0.50	2433	-75.01	20230116	605	0.50	20230714	1471	-58.67	20230510	341	78.30	20230329	0.00	N	019570	500	262 억		436784	N	N	0	N	00	N
72	20231019	100309	57	100.00	KOSDAQ		금융	N	N	N	N		N	620	-2	5	-0.32	39412946	64215	22.48	618	621	608	808	436	622	613.77	0.83	0	-17164	646	634	626	614	606	630	610	262	186	500	420	1	1	52470040	325	-1.47	0.81	12	0.12	-422.00	769.00	2433	20230116	-74.52	605	20230714	2.48	2433	-74.52	20230116	605	2.48	20230714	1471	-57.85	20230510	341	81.82	20230329	0.00	N	019570	500	262 억		436784	N	N	0	N	00	N
73	20231019	090312	57	100.00	KOSDAQ		금융	N	N	N	N		N	608	-14	5	-2.25	5690674	9274	3.25	618	618	608	808	436	622	613.62	0.83	0	-7115	646	634	626	614	606	630	610	262	186	500	420	1	1	52470040	319	-1.44	0.79	12	0.02	-422.00	769.00	2433	20230116	-75.01	605	20230714	0.50	2433	-75.01	20230116	605	0.50	20230714	1471	-58.67	20230510	341	78.30	20230329	0.00	N	019570	500	262 억		436784	N	N	0	N	00	N
74	20231018	160311	57	100.00	KOSDAQ		금융	N	N	N	N		N	622	-11	5	-1.74	177071033	283619	123.73	637	638	618	822	444	633	624.33	0.88	0	-25505	655	644	636	625	617	649	630	262	189	500	430	1	1	52470040	326	-1.47	0.81	12	0.54	-422.00	769.00	2433	20230116	-74.43	605	20230714	2.81	2433	-74.43	20230116	605	2.81	20230714	1471	-57.72	20230510	341	82.40	20230329	0.00	N	019570	500	262 억		462174	N	N	0	N	00	N
75	20231018	150308	57	100.00	KOSDAQ		금융	N	N	N	N		N	623	-10	5	-1.58	172527305	276308	120.54	637	638	618	822	444	633	624.40	0.88	0	-25517	655	644	636	625	617	649	630	262	189	500	430	1	1	52470040	327	-1.48	0.81	12	0.53	-422.00	769.00	2433	20230116	-74.39	605	20230714	2.98	2433	-74.39	20230116	605	2.98	20230714	1471	-57.65	20230510	341	82.70	20230329	0.00	N	019570	500	262 억		462174	N	N	0	N	00	N
76	20231018	140307	57	100.00	KOSDAQ		금융	N	N	N	N		N	625	-8	5	-1.26	164257033	263038	114.75	637	638	618	822	444	633	624.46	0.88	0	-22135	655	644	636	625	617	649	630	262	189	500	430	1	1	52470040	328	-1.48	0.81	12	0.50	-422.00	769.00	2433	20230116	-74.31	605	20230714	3.31	2433	-74.31	20230116	605	3.31	20230714	1471	-57.51	20230510	341	83.28	20230329	0.00	N	019570	500	262 억		462174	N	N	0	N	00	N
77	20231018	130305	57	100.00	KOSDAQ		금융	N	N	N	N		N	620	-13	5	-2.05	151981301	243307	106.14	637	638	618	822	444	633	624.65	0.88	0	-22161	655	644	636	625	617	649	630	262	189	500	430	1	1	52470040	325	-1.47	0.81	12	0.46	-422.00	769.00	2433	20230116	-74.52	605	20230714	2.48	2433	-74.52	20230116	605	2.48	20230714	1471	-57.85	20230510	341	81.82	20230329	0.00	N	019570	500	262 억		462174	N	N	0	N	00	N
78	20231018	120310	57	100.00	KOSDAQ		금융	N	N	N	N		N	622	-11	5	-1.74	122132678	195165	85.14	637	638	620	822	444	633	625.79	0.88	0	-14052	655	644	636	625	617	649	630	262	189	500	430	1	1	52470040	326	-1.47	0.81	12	0.37	-422.00	769.00	2433	20230116	-74.43	605	20230714	2.81	2433	-74.43	20230116	605	2.81	20230714	1471	-57.72	20230510	341	82.40	20230329	0.00	N	019570	500	262 억		462174	N	N	0	N	00	N
79	20231018	110308	57	100.00	KOSDAQ		금융	N	N	N	N		N	625	-8	5	-1.26	105361917	168267	73.40	637	638	620	822	444	633	626.16	0.88	0	-14342	655	644	636	625	617	649	630	262	189	500	430	1	1	52470040	328	-1.48	0.81	12	0.32	-422.00	769.00	2433	20230116	-74.31	605	20230714	3.31	2433	-74.31	20230116	605	3.31	20230714	1471	-57.51	20230510	341	83.28	20230329	0.00	N	019570	500	262 억		462174	N	N	0	N	00	N
80	20231018	100309	57	100.00	KOSDAQ		금융	N	N	N	N		N	623	-10	5	-1.58	91151060	145586	63.51	637	638	620	822	444	633	626.10	0.88	0	-21123	655	644	636	625	617	649	630	262	189	500	430	1	1	52470040	327	-1.48	0.81	12	0.28	-422.00	769.00	2433	20230116	-74.39	605	20230714	2.98	2433	-74.39	20230116	605	2.98	20230714	1471	-57.65	20230510	341	82.70	20230329	0.00	N	019570	500	262 억		462174	N	N	0	N	00	N
81	20231018	090307	57	100.00	KOSDAQ		금융	N	N	N	N		N	633	0	3	0.00	14006030	22144	9.66	637	638	630	822	444	633	632.50	0.88	0	-19766	655	644	636	625	617	649	630	262	189	500	430	1	1	52470040	332	-1.50	0.82	12	0.04	-422.00	769.00	2433	20230116	-73.98	605	20230714	4.63	2433	-73.98	20230116	605	4.63	20230714	1471	-56.97	20230510	341	85.63	20230329	0.00	N	019570	500	262 억		462174	N	N	0	N	00	N
82	20231017	160310	57	100.00	KOSDAQ		금융	N	N	N	N		N	633	6	2	0.96	145559469	229172	49.95	629	647	628	815	439	627	635.15	0.78	0	49336	663	644	635	616	607	640	612	262	188	500	420	1	1	52470040	332	-1.50	0.82	12	0.44	-422.00	769.00	2433	20230116	-73.98	605	20230714	4.63	2433	-73.98	20230116	605	4.63	20230714	1471	-56.97	20230510	341	85.63	20230329	0.00	N	019570	500	262 억		410875	N	N	0	N	00	N
83	20231017	150308	57	100.00	KOSDAQ		금융	N	N	N	N		N	632	5	2	0.80	142614890	224514	48.94	629	647	628	815	439	627	635.22	0.78	0	49481	663	644	635	616	607	640	612	262	188	500	420	1	1	52470040	332	-1.50	0.82	12	0.43	-422.00	769.00	2433	20230116	-74.02	605	20230714	4.46	2433	-74.02	20230116	605	4.46	20230714	1471	-57.04	20230510	341	85.34	20230329	0.00	N	019570	500	262 억		410875	N	N	0	N	00	N
84	20231017	140310	57	100.00	KOSDAQ		금융	N	N	N	N		N	633	6	2	0.96	138700920	218319	47.59	629	647	628	815	439	627	635.31	0.78	0	51133	663	644	635	616	607	640	612	262	188	500	420	1	1	52470040	332	-1.50	0.82	12	0.42	-422.00	769.00	2433	20230116	-73.98	605	20230714	4.63	2433	-73.98	20230116	605	4.63	20230714	1471	-56.97	20230510	341	85.63	20230329	0.00	N	019570	500	262 억		410875	N	N	0	N	00	N
85	20231017	130308	57	100.00	KOSDAQ		금융	N	N	N	N		N	634	7	2	1.12	133121531	209514	45.67	629	647	628	815	439	627	635.38	0.78	0	53428	663	644	635	616	607	640	612	262	188	500	420	1	1	52470040	333	-1.50	0.82	12	0.40	-422.00	769.00	2433	20230116	-73.94	605	20230714	4.79	2433	-73.94	20230116	605	4.79	20230714	1471	-56.90	20230510	341	85.92	20230329	0.00	N	019570	500	262 억		410875	N	N	0	N	00	N
86	20231017	120309	57	100.00	KOSDAQ		금융	N	N	N	N		N	629	2	2	0.32	115060257	180896	39.43	629	647	628	815	439	627	636.06	0.78	0	48966	663	644	635	616	607	640	612	262	188	500	420	1	1	52470040	330	-1.49	0.82	12	0.34	-422.00	769.00	2433	20230116	-74.15	605	20230714	3.97	2433	-74.15	20230116	605	3.97	20230714	1471	-57.24	20230510	341	84.46	20230329	0.00	N	019570	500	262 억		410875	N	N	0	N	00	N
87	20231017	110306	57	100.00	KOSDAQ		금융	N	N	N	N		N	634	7	2	1.12	92952294	145917	31.81	629	647	628	815	439	627	637.02	0.78	0	45363	663	644	635	616	607	640	612	262	188	500	420	1	1	52470040	333	-1.50	0.82	12	0.28	-422.00	769.00	2433	20230116	-73.94	605	20230714	4.79	2433	-73.94	20230116	605	4.79	20230714	1471	-56.90	20230510	341	85.92	20230329	0.00	N	019570	500	262 억		410875	N	N	0	N	00	N
88	20231017	100305	57	100.00	KOSDAQ		금융	N	N	N	N		N	636	9	2	1.44	69246853	108544	23.66	629	647	628	815	439	627	637.96	0.78	0	43645	663	644	635	616	607	640	612	262	188	500	420	1	1	52470040	334	-1.51	0.83	12	0.21	-422.00	769.00	2433	20230116	-73.86	605	20230714	5.12	2433	-73.86	20230116	605	5.12	20230714	1471	-56.76	20230510	341	86.51	20230329	0.00	N	019570	500	262 억		410875	N	N	0	N	00	N
89	20231017	090307	57	100.00	KOSDAQ		금융	N	N	N	N		N	631	4	2	0.64	5319621	8455	1.84	629	632	628	815	439	627	629.17	0.78	0	3885	663	644	635	616	607	640	612	262	188	500	420	1	1	52470040	331	-1.50	0.82	12	0.02	-422.00	769.00	2433	20230116	-74.06	605	20230714	4.30	2433	-74.06	20230116	605	4.30	20230714	1471	-57.10	20230510	341	85.04	20230329	0.00	N	019570	500	262 억		410875	N	N	0	N	00	N
90	20231016	160306	57	100.00	KOSDAQ		금융	N	N	N	N		N	627	-38	5	-5.71	287693949	454656	130.34	651	654	626	864	466	665	632.77	0.88	0	-47472	699	682	666	649	633	674	641	262	199	500	450	1	1	52470040	329	-1.49	0.82	12	0.87	-422.00	769.00	2433	20230116	-74.23	605	20230714	3.64	2433	-74.23	20230116	605	3.64	20230714	1471	-57.38	20230510	341	83.87	20230329	0.00	N	019570	500	262 억		460568	N	N	0	N	00	N
91	20231016	150306	57	100.00	KOSDAQ		금융	N	N	N	N		N	627	-38	5	-5.71	277573738	438499	125.71	651	654	626	864	466	665	633.01	0.88	0	-47014	699	682	666	649	633	674	641	262	199	500	450	1	1	52470040	329	-1.49	0.82	12	0.84	-422.00	769.00	2433	20230116	-74.23	605	20230714	3.64	2433	-74.23	20230116	605	3.64	20230714	1471	-57.38	20230510	341	83.87	20230329	0.00	N	019570	500	262 억		460568	N	N	0	N	00	N
92	20231016	140306	57	100.00	KOSDAQ		금융	N	N	N	N		N	630	-35	5	-5.26	241471056	380944	109.21	651	654	627	864	466	665	633.88	0.88	0	-33328	699	682	666	649	633	674	641	262	199	500	450	1	1	52470040	331	-1.49	0.82	12	0.73	-422.00	769.00	2433	20230116	-74.11	605	20230714	4.13	2433	-74.11	20230116	605	4.13	20230714	1471	-57.17	20230510	341	84.75	20230329	0.00	N	019570	500	262 억		460568	N	N	0	N	00	N
93	20231016	130306	57	100.00	KOSDAQ		금융	N	N	N	N		N	631	-34	5	-5.11	203020855	319790	91.68	651	654	627	864	466	665	634.86	0.88	0	-36989	699	682	666	649	633	674	641	262	199	500	450	1	1	52470040	331	-1.50	0.82	12	0.61	-422.00	769.00	2433	20230116	-74.06	605	20230714	4.30	2433	-74.06	20230116	605	4.30	20230714	1471	-57.10	20230510	341	85.04	20230329	0.00	N	019570	500	262 억		460568	N	N	0	N	00	N
94	20231016	120307	57	100.00	KOSDAQ		금융	N	N	N	N		N	631	-34	5	-5.11	160157730	251618	72.13	651	654	628	864	466	665	636.51	0.88	0	-9330	699	682	666	649	633	674	641	262	199	500	450	1	1	52470040	331	-1.50	0.82	12	0.48	-422.00	769.00	2433	20230116	-74.06	605	20230714	4.30	2433	-74.06	20230116	605	4.30	20230714	1471	-57.10	20230510	341	85.04	20230329	0.00	N	019570	500	262 억		460568	N	N	0	N	00	N
95	20231016	110305	57	100.00	KOSDAQ		금융	N	N	N	N		N	632	-33	5	-4.96	131860827	206710	59.26	651	654	630	864	466	665	637.90	0.88	0	11169	699	682	666	649	633	674	641	262	199	500	450	1	1	52470040	332	-1.50	0.82	12	0.39	-422.00	769.00	2433	20230116	-74.02	605	20230714	4.46	2433	-74.02	20230116	605	4.46	20230714	1471	-57.04	20230510	341	85.34	20230329	0.00	N	019570	500	262 억		460568	N	N	0	N	00	N
96	20231016	100302	57	100.00	KOSDAQ		금융	N	N	N	N		N	641	-24	5	-3.61	81971480	127855	36.65	651	654	630	864	466	665	641.13	0.88	0	13883	699	682	666	649	633	674	641	262	199	500	450	1	1	52470040	336	-1.52	0.83	12	0.24	-422.00	769.00	2433	20230116	-73.65	605	20230714	5.95	2433	-73.65	20230116	605	5.95	20230714	1471	-56.42	20230510	341	87.98	20230329	0.00	N	019570	500	262 억		460568	N	N	0	N	00	N
97	20231016	090305	57	100.00	KOSDAQ		금융	N	N	N	N		N	634	-31	5	-4.66	26622912	41034	11.76	651	654	634	864	466	665	648.80	0.88	0	-3723	699	682	666	649	633	674	641	262	199	500	450	1	1	52470040	333	-1.50	0.82	12	0.08	-422.00	769.00	2433	20230116	-73.94	605	20230714	4.79	2433	-73.94	20230116	605	4.79	20230714	1471	-56.90	20230510	341	85.92	20230329	0.00	N	019570	500	262 억		460568	N	N	0	N	00	N
98	20231012	160310	57	100.00	KOSDAQ		금융	N	N	N	N		N	677	-2	5	-0.29	215046586	319570	61.68	685	685	657	882	476	679	672.92	1.03	0	2965	710	694	667	651	624	702	659	262	203	500	460	1	1	52470040	355	-1.60	0.88	12	0.61	-422.00	769.00	2433	20230116	-72.17	605	20230714	11.90	2433	-72.17	20230116	605	11.90	20230714	1471	-53.98	20230510	341	98.53	20230329	0.00	N	019570	500	262 억		538761	N	N	0	N	00	N
99	20231012	150306	57	100.00	KOSDAQ		금융	N	N	N	N		N	678	-1	5	-0.15	206664957	307169	59.29	685	685	657	882	476	679	672.81	1.03	0	2435	710	694	667	651	624	702	659	262	203	500	460	1	1	52470040	356	-1.61	0.88	12	0.59	-422.00	769.00	2433	20230116	-72.13	605	20230714	12.07	2433	-72.13	20230116	605	12.07	20230714	1471	-53.91	20230510	341	98.83	20230329	0.00	N	019570	500	262 억		538761	N	N	0	N	00	N
100	20231012	140303	57	100.00	KOSDAQ		금융	N	N	N	N		N	676	-3	5	-0.44	186237151	277064	53.48	685	685	657	882	476	679	672.18	1.03	0	12707	710	694	667	651	624	702	659	262	203	500	460	1	1	52470040	355	-1.60	0.88	12	0.53	-422.00	769.00	2433	20230116	-72.22	605	20230714	11.74	2433	-72.22	20230116	605	11.74	20230714	1471	-54.04	20230510	341	98.24	20230329	0.00	N	019570	500	262 억		538761	N	N	0	N	00	N
101	20231012	130306	57	100.00	KOSDAQ		금융	N	N	N	N		N	673	-6	5	-0.88	151995664	226575	43.73	685	685	657	882	476	679	670.84	1.03	0	6717	710	694	667	651	624	702	659	262	203	500	460	1	1	52470040	353	-1.59	0.88	12	0.43	-422.00	769.00	2433	20230116	-72.34	605	20230714	11.24	2433	-72.34	20230116	605	11.24	20230714	1471	-54.25	20230510	341	97.36	20230329	0.00	N	019570	500	262 억		538761	N	N	0	N	00	N
102	20231012	120312	57	100.00	KOSDAQ		금융	N	N	N	N		N	674	-5	5	-0.74	134657614	200811	38.76	685	685	657	882	476	679	670.57	1.03	0	2359	710	694	667	651	624	702	659	262	203	500	460	1	1	52470040	354	-1.60	0.88	12	0.38	-422.00	769.00	2433	20230116	-72.30	605	20230714	11.40	2433	-72.30	20230116	605	11.40	20230714	1471	-54.18	20230510	341	97.65	20230329	0.00	N	019570	500	262 억		538761	N	N	0	N	00	N
103	20231012	110309	57	100.00	KOSDAQ		금융	N	N	N	N		N	672	-7	5	-1.03	100379469	149601	28.87	685	685	657	882	476	679	670.98	1.03	0	2842	710	694	667	651	624	702	659	262	203	500	460	1	1	52470040	353	-1.59	0.87	12	0.29	-422.00	769.00	2433	20230116	-72.38	605	20230714	11.07	2433	-72.38	20230116	605	11.07	20230714	1471	-54.32	20230510	341	97.07	20230329	0.00	N	019570	500	262 억		538761	N	N	0	N	00	N
104	20231012	100308	57	100.00	KOSDAQ		금융	N	N	N	N		N	674	-5	5	-0.74	54764383	81908	15.81	685	685	657	882	476	679	668.61	1.03	0	1046	710	694	667	651	624	702	659	262	203	500	460	1	1	52470040	354	-1.60	0.88	12	0.16	-422.00	769.00	2433	20230116	-72.30	605	20230714	11.40	2433	-72.30	20230116	605	11.40	20230714	1471	-54.18	20230510	341	97.65	20230329	0.00	N	019570	500	262 억		538761	N	N	0	N	00	N
105	20231012	090309	57	100.00	KOSDAQ		금융	N	N	N	N		N	668	-11	5	-1.62	12601940	18578	3.59	685	685	668	882	476	679	678.33	1.03	0	-16576	710	694	667	651	624	702	659	262	203	500	460	1	1	52470040	350	-1.58	0.87	12	0.04	-422.00	769.00	2433	20230116	-72.54	605	20230714	10.41	2433	-72.54	20230116	605	10.41	20230714	1471	-54.59	20230510	341	95.89	20230329	0.00	N	019570	500	262 억		538761	N	N	0	N	00	N
106	20231011	160306	57	100.00	KOSDAQ		금융	N	N	N	N		N	679	39	2	6.09	342061186	514469	87.99	645	683	640	832	448	640	664.88	0.81	0	118206	724	682	653	611	582	667	596	262	192	500	430	1	1	52470040	356	-1.61	0.88	12	0.98	-422.00	769.00	2433	20230116	-72.09	605	20230714	12.23	2433	-72.09	20230116	605	12.23	20230714	1471	-53.84	20230510	341	99.12	20230329	0.00	N	019570	500	262 억		422971	N	N	0	N	00	N
107	20231011	150306	57	100.00	KOSDAQ		금융	N	N	N	N		N	678	38	2	5.94	313193119	471645	80.67	645	683	640	832	448	640	664.04	0.81	0	116908	724	682	653	611	582	667	596	262	192	500	430	1	1	52470040	356	-1.61	0.88	12	0.90	-422.00	769.00	2433	20230116	-72.13	605	20230714	12.07	2433	-72.13	20230116	605	12.07	20230714	1471	-53.91	20230510	341	98.83	20230329	0.00	N	019570	500	262 억		422971	N	N	0	N	00	N
108	20231011	140310	57	100.00	KOSDAQ		금융	N	N	N	N		N	677	37	2	5.78	296093822	446313	76.33	645	683	640	832	448	640	663.42	0.81	0	114347	724	682	653	611	582	667	596	262	192	500	430	1	1	52470040	355	-1.60	0.88	12	0.85	-422.00	769.00	2433	20230116	-72.17	605	20230714	11.90	2433	-72.17	20230116	605	11.90	20230714	1471	-53.98	20230510	341	98.53	20230329	0.00	N	019570	500	262 억		422971	N	N	0	N	00	N
109	20231011	130305	57	100.00	KOSDAQ		금융	N	N	N	N		N	662	22	2	3.44	223131191	337530	57.73	645	683	640	832	448	640	661.07	0.81	0	83557	724	682	653	611	582	667	596	262	192	500	430	1	1	52470040	347	-1.57	0.86	12	0.64	-422.00	769.00	2433	20230116	-72.79	605	20230714	9.42	2433	-72.79	20230116	605	9.42	20230714	1471	-55.00	20230510	341	94.13	20230329	0.00	N	019570	500	262 억		422971	N	N	0	N	00	N
110	20231011	120310	57	100.00	KOSDAQ		금융	N	N	N	N		N	663	23	2	3.59	204186443	308842	52.82	645	683	640	832	448	640	661.14	0.81	0	80875	724	682	653	611	582	667	596	262	192	500	430	1	1	52470040	348	-1.57	0.86	12	0.59	-422.00	769.00	2433	20230116	-72.75	605	20230714	9.59	2433	-72.75	20230116	605	9.59	20230714	1471	-54.93	20230510	341	94.43	20230329	0.00	N	019570	500	262 억		422971	N	N	0	N	00	N
111	20231011	110307	57	100.00	KOSDAQ		금융	N	N	N	N		N	668	28	2	4.38	177345023	268272	45.88	645	683	640	832	448	640	661.06	0.81	0	82244	724	682	653	611	582	667	596	262	192	500	430	1	1	52470040	350	-1.58	0.87	12	0.51	-422.00	769.00	2433	20230116	-72.54	605	20230714	10.41	2433	-72.54	20230116	605	10.41	20230714	1471	-54.59	20230510	341	95.89	20230329	0.00	N	019570	500	262 억		422971	N	N	0	N	00	N
112	20231011	100306	57	100.00	KOSDAQ		금융	N	N	N	N		N	676	36	2	5.62	148470514	225248	38.52	645	683	640	832	448	640	659.14	0.81	0	85605	724	682	653	611	582	667	596	262	192	500	430	1	1	52470040	355	-1.60	0.88	12	0.43	-422.00	769.00	2433	20230116	-72.22	605	20230714	11.74	2433	-72.22	20230116	605	11.74	20230714	1471	-54.04	20230510	341	98.24	20230329	0.00	N	019570	500	262 억		422971	N	N	0	N	00	N
113	20231011	090307	57	100.00	KOSDAQ		금융	N	N	N	N		N	648	8	2	1.25	1803598	2794	0.48	645	649	645	832	448	640	645.53	0.81	0	-121	724	682	653	611	582	667	596	262	192	500	430	1	1	52470040	340	-1.54	0.84	12	0.01	-422.00	769.00	2433	20230116	-73.37	605	20230714	7.11	2433	-73.37	20230116	605	7.11	20230714	1471	-55.95	20230510	341	90.03	20230329	0.00	N	019570	500	262 억		422971	N	N	0	N	00	N
114	20231010	160304	54	100.00	KOSDAQ		금융	N	N	N	N		N	640	-3	5	-0.47	375019849	581127	46.23	643	695	624	835	451	643	645.33	0.73	0	40208	720	681	662	623	604	672	614	262	192	500	430	1	1	52470040	336	-1.52	0.83	12	1.11	-422.00	769.00	2433	20230116	-73.70	605	20230714	5.79	2433	-73.70	20230116	605	5.79	20230714	1471	-56.49	20230510	341	87.68	20230329	0.00	N	019570	500	262 억		383916	N	N	0	N	01	N
115	20231010	150304	54	100.00	KOSDAQ		금융	N	N	N	N		N	644	1	2	0.16	357734208	554202	44.09	643	695	624	835	451	643	645.49	0.73	0	39045	720	681	662	623	604	672	614	262	192	500	430	1	1	52470040	338	-1.53	0.84	12	1.06	-422.00	769.00	2433	20230116	-73.53	605	20230714	6.45	2433	-73.53	20230116	605	6.45	20230714	1471	-56.22	20230510	341	88.86	20230329	0.00	N	019570	500	262 억		383916	N	N	0	N	01	N
116	20231010	140303	54	100.00	KOSDAQ		금융	N	N	N	N		N	640	-3	5	-0.47	320923041	496947	39.54	643	695	624	835	451	643	645.79	0.73	0	40352	720	681	662	623	604	672	614	262	192	500	430	1	1	52470040	336	-1.52	0.83	12	0.95	-422.00	769.00	2433	20230116	-73.70	605	20230714	5.79	2433	-73.70	20230116	605	5.79	20230714	1471	-56.49	20230510	341	87.68	20230329	0.00	N	019570	500	262 억		383916	N	N	0	N	01	N
117	20231010	130302	54	100.00	KOSDAQ		금융	N	N	N	N		N	646	3	2	0.47	297162912	459907	36.59	643	695	624	835	451	643	646.14	0.73	0	54288	720	681	662	623	604	672	614	262	192	500	430	1	1	52470040	339	-1.53	0.84	12	0.88	-422.00	769.00	2433	20230116	-73.45	605	20230714	6.78	2433	-73.45	20230116	605	6.78	20230714	1471	-56.08	20230510	341	89.44	20230329	0.00	N	019570	500	262 억		383916	N	N	0	N	01	N
118	20231010	120303	54	100.00	KOSDAQ		금융	N	N	N	N		N	651	8	2	1.24	270523502	418878	33.32	643	695	624	835	451	643	645.83	0.73	0	70893	720	681	662	623	604	672	614	262	192	500	430	1	1	52470040	342	-1.54	0.85	12	0.80	-422.00	769.00	2433	20230116	-73.24	605	20230714	7.60	2433	-73.24	20230116	605	7.60	20230714	1471	-55.74	20230510	341	90.91	20230329	0.00	N	019570	500	262 억		383916	N	N	0	N	01	N
119	20231010	110257	54	100.00	KOSDAQ		금융	N	N	N	N		N	657	14	2	2.18	239781921	371710	29.57	643	695	624	835	451	643	645.08	0.73	0	79350	720	681	662	623	604	672	614	262	192	500	430	1	1	52470040	345	-1.56	0.85	12	0.71	-422.00	769.00	2433	20230116	-73.00	605	20230714	8.60	2433	-73.00	20230116	605	8.60	20230714	1471	-55.34	20230510	341	92.67	20230329	0.00	N	019570	500	262 억		383916	N	N	0	N	01	N
120	20231010	100300	54	100.00	KOSDAQ		금융	N	N	N	N		N	645	2	2	0.31	169282785	263731	20.98	643	695	624	835	451	643	641.88	0.73	0	22734	720	681	662	623	604	672	614	262	192	500	430	1	1	52470040	338	-1.53	0.84	12	0.50	-422.00	769.00	2433	20230116	-73.49	605	20230714	6.61	2433	-73.49	20230116	605	6.61	20230714	1471	-56.15	20230510	341	89.15	20230329	0.00	N	019570	500	262 억		383916	N	N	0	N	01	N
121	20231010	090302	54	100.00	KOSDAQ		금융	N	N	N	N		N	695	52	2	8.09	21242742	32193	2.56	643	695	643	835	451	643	659.86	0.73	0	-1124	720	681	662	623	604	672	614	262	192	500	430	1	1	52470040	365	-1.65	0.90	12	0.06	-422.00	769.00	2433	20230116	-71.43	605	20230714	14.88	2433	-71.43	20230116	605	14.88	20230714	1471	-52.75	20230510	341	103.81	20230329	0.00	N	019570	500	262 억		383916	Y	N	0	N	01	N
122	20231006	160302	54	100.00	KOSDAQ		금융	N	N	N	N		N	643	-36	5	-5.30	837547482	1250788	137.39	689	701	643	882	476	679	669.68	0.57	0	91106	741	709	690	658	639	700	649	262	203	500	460	1	1	52470040	337	-1.52	0.84	12	2.38	-422.00	769.00	2433	20230116	-73.57	605	20230714	6.28	2433	-73.57	20230116	605	6.28	20230714	1471	-56.29	20230510	341	88.56	20230329	0.00	N	019570	500	262 억		299776	N	N	0	N	01	N
123	20231006	150258	54	100.00	KOSDAQ		금융	N	N	N	N		N	659	-20	5	-2.95	609488751	900666	98.93	689	701	655	882	476	679	676.71	0.57	0	94188	741	709	690	658	639	700	649	262	203	500	460	1	1	52470040	346	-1.56	0.86	12	1.72	-422.00	769.00	2433	20230116	-72.91	605	20230714	8.93	2433	-72.91	20230116	605	8.93	20230714	1471	-55.20	20230510	341	93.26	20230329	0.00	N	019570	500	262 억		299776	N	N	0	N	01	N
124	20231006	140259	54	100.00	KOSDAQ		금융	N	N	N	N		N	669	-10	5	-1.47	460768917	675523	74.20	689	701	667	882	476	679	682.09	0.57	0	92905	741	709	690	658	639	700	649	262	203	500	460	1	1	52470040	351	-1.59	0.87	12	1.29	-422.00	769.00	2433	20230116	-72.50	605	20230714	10.58	2433	-72.50	20230116	605	10.58	20230714	1471	-54.52	20230510	341	96.19	20230329	0.00	N	019570	500	262 억		299776	N	N	0	N	01	N
125	20231006	130258	54	100.00	KOSDAQ		금융	N	N	N	N		N	685	6	2	0.88	254131333	370467	40.69	689	701	670	882	476	679	685.98	0.57	0	68249	741	709	690	658	639	700	649	262	203	500	460	1	1	52470040	359	-1.62	0.89	12	0.71	-422.00	769.00	2433	20230116	-71.85	605	20230714	13.22	2433	-71.85	20230116	605	13.22	20230714	1471	-53.43	20230510	341	100.88	20230329	0.00	N	019570	500	262 억		299776	N	N	0	N	01	N
126	20231006	120256	54	100.00	KOSDAQ		금융	N	N	N	N		N	694	15	2	2.21	215122976	313858	34.47	689	701	670	882	476	679	685.41	0.57	0	67042	741	709	690	658	639	700	649	262	203	500	460	1	1	52470040	364	-1.64	0.90	12	0.60	-422.00	769.00	2433	20230116	-71.48	605	20230714	14.71	2433	-71.48	20230116	605	14.71	20230714	1471	-52.82	20230510	341	103.52	20230329	0.00	N	019570	500	262 억		299776	N	N	0	N	01	N
127	20231006	110254	54	100.00	KOSDAQ		금융	N	N	N	N		N	692	13	2	1.91	177311105	259571	28.51	689	695	670	882	476	679	683.09	0.57	0	67329	741	709	690	658	639	700	649	262	203	500	460	1	1	52470040	363	-1.64	0.90	12	0.49	-422.00	769.00	2433	20230116	-71.56	605	20230714	14.38	2433	-71.56	20230116	605	14.38	20230714	1471	-52.96	20230510	341	102.93	20230329	0.00	N	019570	500	262 억		299776	N	N	0	N	01	N
128	20231006	100256	54	100.00	KOSDAQ		금융	N	N	N	N		N	693	14	2	2.06	135248005	198625	21.82	689	694	670	882	476	679	680.92	0.57	0	67928	741	709	690	658	639	700	649	262	203	500	460	1	1	52470040	364	-1.64	0.90	12	0.38	-422.00	769.00	2433	20230116	-71.52	605	20230714	14.55	2433	-71.52	20230116	605	14.55	20230714	1471	-52.89	20230510	341	103.23	20230329	0.00	N	019570	500	262 억		299776	N	N	0	N	01	N
129	20231006	090252	54	100.00	KOSDAQ		금융	N	N	N	N		N	684	5	2	0.74	14475457	21233	2.33	689	689	677	882	476	679	681.74	0.57	0	-4310	741	709	690	658	639	700	649	262	203	500	460	1	1	52470040	359	-1.62	0.89	12	0.04	-422.00	769.00	2433	20230116	-71.89	605	20230714	13.06	2433	-71.89	20230116	605	13.06	20230714	1471	-53.50	20230510	341	100.59	20230329	0.00	N	019570	500	262 억		299776	N	N	0	N	01	N