KissMeData/019590/price/prices-20231001.csv

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
20231031,160335,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,907,-12,5,-1.31,694107110,752843,40.76,919,948,900,1194,644,919,921.99,2.59,0,-17603,1078,998,900,820,722,1038,860,570,275,500,620,1,1,113966542,1034,-4.82,1.94,12,0.66,-188.00,468.00,1385,20221229,-34.51,662,20231018,37.01,1293,-29.85,20230901,662,37.01,20231018,1385,-34.51,20221229,662,37.01,20231018,0.38,N,019590,500,569 억,,2952158,N,N,0,N,01,N
20231031,150340,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,917,-2,5,-0.22,677723641,734870,39.78,919,948,900,1194,644,919,922.24,2.59,0,-18223,1078,998,900,820,722,1038,860,570,275,500,620,1,1,113966542,1045,-4.88,1.96,12,0.64,-188.00,468.00,1385,20221229,-33.79,662,20231018,38.52,1293,-29.08,20230901,662,38.52,20231018,1385,-33.79,20221229,662,38.52,20231018,0.38,N,019590,500,569 억,,2952158,N,N,0,N,01,N
20231031,140343,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,908,-11,5,-1.20,641067860,694515,37.60,919,948,900,1194,644,919,923.04,2.59,0,-22513,1078,998,900,820,722,1038,860,570,275,500,620,1,1,113966542,1035,-4.83,1.94,12,0.61,-188.00,468.00,1385,20221229,-34.44,662,20231018,37.16,1293,-29.78,20230901,662,37.16,20231018,1385,-34.44,20221229,662,37.16,20231018,0.38,N,019590,500,569 억,,2952158,N,N,0,N,01,N
20231031,130340,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,916,-3,5,-0.33,590830456,639398,34.62,919,948,900,1194,644,919,924.04,2.59,0,-1007,1078,998,900,820,722,1038,860,570,275,500,620,1,1,113966542,1044,-4.87,1.96,12,0.56,-188.00,468.00,1385,20221229,-33.86,662,20231018,38.37,1293,-29.16,20230901,662,38.37,20231018,1385,-33.86,20221229,662,38.37,20231018,0.38,N,019590,500,569 억,,2952158,N,N,0,N,01,N
20231031,120335,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,938,19,2,2.07,535087617,579302,31.36,919,948,900,1194,644,919,923.68,2.59,0,-2314,1078,998,900,820,722,1038,860,570,275,500,620,1,1,113966542,1069,-4.99,2.00,12,0.51,-188.00,468.00,1385,20221229,-32.27,662,20231018,41.69,1293,-27.46,20230901,662,41.69,20231018,1385,-32.27,20221229,662,41.69,20231018,0.38,N,019590,500,569 억,,2952158,N,N,0,N,01,N
20231031,110347,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,909,-10,5,-1.09,412100445,446367,24.17,919,948,900,1194,644,919,923.23,2.59,0,-32874,1078,998,900,820,722,1038,860,570,275,500,620,1,1,113966542,1036,-4.84,1.94,12,0.39,-188.00,468.00,1385,20221229,-34.37,662,20231018,37.31,1293,-29.70,20230901,662,37.31,20231018,1385,-34.37,20221229,662,37.31,20231018,0.38,N,019590,500,569 억,,2952158,N,N,0,N,01,N
20231031,100343,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,920,1,2,0.11,296067333,318773,17.26,919,948,910,1194,644,919,928.77,2.59,0,-3818,1078,998,900,820,722,1038,860,570,275,500,620,1,1,113966542,1048,-4.89,1.97,12,0.28,-188.00,468.00,1385,20221229,-33.57,662,20231018,38.97,1293,-28.85,20230901,662,38.97,20231018,1385,-33.57,20221229,662,38.97,20231018,0.38,N,019590,500,569 억,,2952158,N,N,0,N,01,N
20231031,090338,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,2,2,0.22,9604509,10509,0.57,919,921,910,1194,644,919,913.93,2.59,0,-2933,1078,998,900,820,722,1038,860,570,275,500,620,1,1,113966542,1050,-4.90,1.97,12,0.01,-188.00,468.00,1385,20221229,-33.50,662,20231018,39.12,1293,-28.77,20230901,662,39.12,20231018,1385,-33.50,20221229,662,39.12,20231018,0.38,N,019590,500,569 억,,2952158,N,N,0,N,01,N
20231030,160336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,919,117,2,14.59,1674719271,1838647,1084.77,802,980,802,1042,562,802,910.84,2.65,0,-59752,830,816,806,792,782,811,787,570,240,500,540,1,1,113966542,1047,-4.89,1.96,12,1.61,-188.00,468.00,1385,20221229,-33.65,662,20231018,38.82,1293,-28.92,20230901,662,38.82,20231018,1385,-33.65,20221229,662,38.82,20231018,0.37,N,019590,500,569 억,,3020430,N,N,0,N,00,N
20231030,150330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,930,128,2,15.96,1637755688,1798346,1061.00,802,980,802,1042,562,802,910.70,2.65,0,-68114,830,816,806,792,782,811,787,570,240,500,540,1,1,113966542,1060,-4.95,1.99,12,1.58,-188.00,468.00,1385,20221229,-32.85,662,20231018,40.48,1293,-28.07,20230901,662,40.48,20231018,1385,-32.85,20221229,662,40.48,20231018,0.37,N,019590,500,569 억,,3020430,N,N,0,N,00,N
20231030,140331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,931,129,2,16.08,1541400508,1694925,999.98,802,980,802,1042,562,802,909.42,2.65,0,-74052,830,816,806,792,782,811,787,570,240,500,540,1,1,113966542,1061,-4.95,1.99,12,1.49,-188.00,468.00,1385,20221229,-32.78,662,20231018,40.63,1293,-28.00,20230901,662,40.63,20231018,1385,-32.78,20221229,662,40.63,20231018,0.37,N,019590,500,569 억,,3020430,N,N,0,N,00,N
20231030,130330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,924,122,2,15.21,1437108972,1581829,933.25,802,980,802,1042,562,802,908.51,2.65,0,-73185,830,816,806,792,782,811,787,570,240,500,540,1,1,113966542,1053,-4.91,1.97,12,1.39,-188.00,468.00,1385,20221229,-33.29,662,20231018,39.58,1293,-28.54,20230901,662,39.58,20231018,1385,-33.29,20221229,662,39.58,20231018,0.37,N,019590,500,569 억,,3020430,N,N,0,N,00,N
20231030,120326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,908,106,2,13.22,1132688608,1255178,740.54,802,980,802,1042,562,802,902.41,2.65,0,-81518,830,816,806,792,782,811,787,570,240,500,540,1,1,113966542,1035,-4.83,1.94,12,1.10,-188.00,468.00,1385,20221229,-34.44,662,20231018,37.16,1293,-29.78,20230901,662,37.16,20231018,1385,-34.44,20221229,662,37.16,20231018,0.37,N,019590,500,569 억,,3020430,N,N,0,N,00,N
20231030,110326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,905,103,2,12.84,924137667,1025155,604.83,802,980,802,1042,562,802,901.46,2.65,0,-67545,830,816,806,792,782,811,787,570,240,500,540,1,1,113966542,1031,-4.81,1.93,12,0.90,-188.00,468.00,1385,20221229,-34.66,662,20231018,36.71,1293,-30.01,20230901,662,36.71,20231018,1385,-34.66,20221229,662,36.71,20231018,0.37,N,019590,500,569 억,,3020430,N,N,0,N,00,N
20231030,100328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,882,80,2,9.98,137520155,161631,95.36,802,882,802,1042,562,802,850.83,2.65,0,19053,830,816,806,792,782,811,787,570,240,500,540,1,1,113966542,1005,-4.69,1.88,12,0.14,-188.00,468.00,1385,20221229,-36.32,662,20231018,33.23,1293,-31.79,20230901,662,33.23,20231018,1385,-36.32,20221229,662,33.23,20231018,0.37,N,019590,500,569 억,,3020430,Y,N,0,N,00,N
20231030,090324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,828,26,2,3.24,12346218,15198,8.97,802,829,802,1042,562,802,812.36,2.65,0,1638,830,816,806,792,782,811,787,570,240,500,540,1,1,113966542,944,-4.40,1.77,12,0.01,-188.00,468.00,1385,20221229,-40.22,662,20231018,25.08,1293,-35.96,20230901,662,25.08,20231018,1385,-40.22,20221229,662,25.08,20231018,0.37,N,019590,500,569 억,,3020430,N,N,0,N,00,N
20231027,160310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,802,-3,5,-0.37,136533012,169195,85.67,810,820,796,1046,564,805,806.98,2.66,0,-13965,858,831,788,761,718,845,775,570,241,500,540,1,1,113966542,914,-4.27,1.71,12,0.15,-188.00,468.00,1385,20221229,-42.09,662,20231018,21.15,1293,-37.97,20230901,662,21.15,20231018,1385,-42.09,20221229,662,21.15,20231018,0.37,N,019590,500,569 억,,3034395,N,N,0,N,00,N
20231027,150327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,803,-2,5,-0.25,120483273,149227,75.56,810,820,796,1046,564,805,807.38,2.66,0,-11586,858,831,788,761,718,845,775,570,241,500,540,1,1,113966542,915,-4.27,1.72,12,0.13,-188.00,468.00,1385,20221229,-42.02,662,20231018,21.30,1293,-37.90,20230901,662,21.30,20231018,1385,-42.02,20221229,662,21.30,20231018,0.37,N,019590,500,569 억,,3034395,N,N,0,N,00,N
20231027,140327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,814,9,2,1.12,79320177,98113,49.68,810,820,796,1046,564,805,808.46,2.66,0,-12776,858,831,788,761,718,845,775,570,241,500,540,1,1,113966542,928,-4.33,1.74,12,0.09,-188.00,468.00,1385,20221229,-41.23,662,20231018,22.96,1293,-37.05,20230901,662,22.96,20231018,1385,-41.23,20221229,662,22.96,20231018,0.37,N,019590,500,569 억,,3034395,N,N,0,N,00,N
20231027,130324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,814,9,2,1.12,62787126,77626,39.30,810,820,796,1046,564,805,808.84,2.66,0,-13458,858,831,788,761,718,845,775,570,241,500,540,1,1,113966542,928,-4.33,1.74,12,0.07,-188.00,468.00,1385,20221229,-41.23,662,20231018,22.96,1293,-37.05,20230901,662,22.96,20231018,1385,-41.23,20221229,662,22.96,20231018,0.37,N,019590,500,569 억,,3034395,N,N,0,N,00,N
20231027,120328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,805,0,3,0.00,55767650,68916,34.89,810,820,796,1046,564,805,809.21,2.66,0,-11915,858,831,788,761,718,845,775,570,241,500,540,1,1,113966542,917,-4.28,1.72,12,0.06,-188.00,468.00,1385,20221229,-41.88,662,20231018,21.60,1293,-37.74,20230901,662,21.60,20231018,1385,-41.88,20221229,662,21.60,20231018,0.37,N,019590,500,569 억,,3034395,N,N,0,N,00,N
20231027,110330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,810,5,2,0.62,47307202,58470,29.61,810,820,796,1046,564,805,809.09,2.66,0,-12302,858,831,788,761,718,845,775,570,241,500,540,1,1,113966542,923,-4.31,1.73,12,0.05,-188.00,468.00,1385,20221229,-41.52,662,20231018,22.36,1293,-37.35,20230901,662,22.36,20231018,1385,-41.52,20221229,662,22.36,20231018,0.37,N,019590,500,569 억,,3034395,N,N,0,N,00,N
20231027,100327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,807,2,2,0.25,43105578,53250,26.96,810,820,796,1046,564,805,809.49,2.66,0,-12508,858,831,788,761,718,845,775,570,241,500,540,1,1,113966542,920,-4.29,1.72,12,0.05,-188.00,468.00,1385,20221229,-41.73,662,20231018,21.90,1293,-37.59,20230901,662,21.90,20231018,1385,-41.73,20221229,662,21.90,20231018,0.37,N,019590,500,569 억,,3034395,N,N,0,N,00,N
20231027,090325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,811,6,2,0.75,6340690,7828,3.96,810,811,810,1046,564,805,810.00,2.66,0,-1949,858,831,788,761,718,845,775,570,241,500,540,1,1,113966542,924,-4.31,1.73,12,0.01,-188.00,468.00,1385,20221229,-41.44,662,20231018,22.51,1293,-37.28,20230901,662,22.51,20231018,1385,-41.44,20221229,662,22.51,20231018,0.37,N,019590,500,569 억,,3034395,N,N,0,N,00,N
20231026,160322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,805,21,2,2.68,156504388,197496,88.74,784,815,745,1019,549,784,792.41,2.68,0,-16125,830,806,776,752,722,792,738,570,235,500,530,1,1,113966542,917,-4.28,1.72,12,0.17,-188.00,468.00,1385,20221229,-41.88,662,20231018,21.60,1293,-37.74,20230901,662,21.60,20231018,1385,-41.88,20221229,662,21.60,20231018,0.37,N,019590,500,569 억,,3050426,N,N,0,N,00,N
20231026,150322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,800,16,2,2.04,143720585,181516,81.56,784,815,745,1019,549,784,791.78,2.68,0,-12145,830,806,776,752,722,792,738,570,235,500,530,1,1,113966542,912,-4.26,1.71,12,0.16,-188.00,468.00,1385,20221229,-42.24,662,20231018,20.85,1293,-38.13,20230901,662,20.85,20231018,1385,-42.24,20221229,662,20.85,20231018,0.37,N,019590,500,569 억,,3050426,N,N,0,N,00,N
20231026,140323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,803,19,2,2.42,118041975,149762,67.29,784,812,745,1019,549,784,788.20,2.68,0,-11065,830,806,776,752,722,792,738,570,235,500,530,1,1,113966542,915,-4.27,1.72,12,0.13,-188.00,468.00,1385,20221229,-42.02,662,20231018,21.30,1293,-37.90,20230901,662,21.30,20231018,1385,-42.02,20221229,662,21.30,20231018,0.37,N,019590,500,569 억,,3050426,N,N,0,N,00,N
20231026,130322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,799,15,2,1.91,105774703,134459,60.42,784,812,745,1019,549,784,786.67,2.68,0,-7597,830,806,776,752,722,792,738,570,235,500,530,1,1,113966542,911,-4.25,1.71,12,0.12,-188.00,468.00,1385,20221229,-42.31,662,20231018,20.69,1293,-38.21,20230901,662,20.69,20231018,1385,-42.31,20221229,662,20.69,20231018,0.37,N,019590,500,569 억,,3050426,N,N,0,N,00,N
20231026,120322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,792,8,2,1.02,96277229,122551,55.07,784,812,745,1019,549,784,785.61,2.68,0,-926,830,806,776,752,722,792,738,570,235,500,530,1,1,113966542,903,-4.21,1.69,12,0.11,-188.00,468.00,1385,20221229,-42.82,662,20231018,19.64,1293,-38.75,20230901,662,19.64,20231018,1385,-42.82,20221229,662,19.64,20231018,0.37,N,019590,500,569 억,,3050426,N,N,0,N,00,N
20231026,110325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,791,7,2,0.89,87482759,111468,50.09,784,812,745,1019,549,784,784.82,2.68,0,-3117,830,806,776,752,722,792,738,570,235,500,530,1,1,113966542,901,-4.21,1.69,12,0.10,-188.00,468.00,1385,20221229,-42.89,662,20231018,19.49,1293,-38.82,20230901,662,19.49,20231018,1385,-42.89,20221229,662,19.49,20231018,0.37,N,019590,500,569 억,,3050426,N,N,0,N,00,N
20231026,100324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,754,-30,5,-3.83,18808030,24774,11.13,784,784,745,1019,549,784,759.18,2.68,0,6290,830,806,776,752,722,792,738,570,235,500,530,1,1,113966542,859,-4.01,1.61,12,0.02,-188.00,468.00,1385,20221229,-45.56,662,20231018,13.90,1293,-41.69,20230901,662,13.90,20231018,1385,-45.56,20221229,662,13.90,20231018,0.37,N,019590,500,569 억,,3050426,N,N,0,N,00,N
20231026,090322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,782,-2,5,-0.26,4557352,6010,2.70,784,784,757,1019,549,784,758.29,2.68,0,4520,830,806,776,752,722,792,738,570,235,500,530,1,1,113966542,891,-4.16,1.67,12,0.01,-188.00,468.00,1385,20221229,-43.54,662,20231018,18.13,1293,-39.52,20230901,662,18.13,20231018,1385,-43.54,20221229,662,18.13,20231018,0.37,N,019590,500,569 억,,3050426,N,N,0,N,00,N
20231025,160324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,784,6,2,0.77,170941613,222547,69.16,790,800,746,1011,545,778,768.11,2.70,0,-25544,804,791,767,754,730,797,760,570,233,500,520,1,1,113966542,893,-4.17,1.68,12,0.20,-188.00,468.00,1385,20221229,-43.39,662,20231018,18.43,1293,-39.37,20230901,662,18.43,20231018,1385,-43.39,20221229,662,18.43,20231018,0.37,N,019590,500,569 억,,3074979,N,N,0,N,00,N
20231025,150324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,776,-2,5,-0.26,161839015,210928,65.55,790,800,746,1011,545,778,767.27,2.70,0,-24686,804,791,767,754,730,797,760,570,233,500,520,1,1,113966542,884,-4.13,1.66,12,0.19,-188.00,468.00,1385,20221229,-43.97,662,20231018,17.22,1293,-39.98,20230901,662,17.22,20231018,1385,-43.97,20221229,662,17.22,20231018,0.37,N,019590,500,569 억,,3074979,N,N,0,N,00,N
20231025,140321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,774,-4,5,-0.51,139379658,181795,56.50,790,800,746,1011,545,778,766.69,2.70,0,-10962,804,791,767,754,730,797,760,570,233,500,520,1,1,113966542,882,-4.12,1.65,12,0.16,-188.00,468.00,1385,20221229,-44.12,662,20231018,16.92,1293,-40.14,20230901,662,16.92,20231018,1385,-44.12,20221229,662,16.92,20231018,0.37,N,019590,500,569 억,,3074979,N,N,0,N,00,N
20231025,130323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,775,-3,5,-0.39,103846298,135782,42.20,790,800,746,1011,545,778,764.80,2.70,0,-15584,804,791,767,754,730,797,760,570,233,500,520,1,1,113966542,883,-4.12,1.66,12,0.12,-188.00,468.00,1385,20221229,-44.04,662,20231018,17.07,1293,-40.06,20230901,662,17.07,20231018,1385,-44.04,20221229,662,17.07,20231018,0.37,N,019590,500,569 억,,3074979,N,N,0,N,00,N
20231025,120321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,775,-3,5,-0.39,95622270,125178,38.90,790,800,746,1011,545,778,763.89,2.70,0,-10825,804,791,767,754,730,797,760,570,233,500,520,1,1,113966542,883,-4.12,1.66,12,0.11,-188.00,468.00,1385,20221229,-44.04,662,20231018,17.07,1293,-40.06,20230901,662,17.07,20231018,1385,-44.04,20221229,662,17.07,20231018,0.37,N,019590,500,569 억,,3074979,N,N,0,N,00,N
20231025,110321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,786,8,2,1.03,92440655,121120,37.64,790,800,746,1011,545,778,763.22,2.70,0,-9787,804,791,767,754,730,797,760,570,233,500,520,1,1,113966542,896,-4.18,1.68,12,0.11,-188.00,468.00,1385,20221229,-43.25,662,20231018,18.73,1293,-39.21,20230901,662,18.73,20231018,1385,-43.25,20221229,662,18.73,20231018,0.37,N,019590,500,569 억,,3074979,N,N,0,N,00,N
20231025,100320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,756,-22,5,-2.83,81850284,107383,33.37,790,800,746,1011,545,778,762.23,2.70,0,-2177,804,791,767,754,730,797,760,570,233,500,520,1,1,113966542,862,-4.02,1.62,12,0.09,-188.00,468.00,1385,20221229,-45.42,662,20231018,14.20,1293,-41.53,20230901,662,14.20,20231018,1385,-45.42,20221229,662,14.20,20231018,0.37,N,019590,500,569 억,,3074979,N,N,0,N,00,N
20231025,090322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,786,8,2,1.03,1472316,1890,0.59,790,790,778,1011,545,778,779.00,2.70,0,-14,804,791,767,754,730,797,760,570,233,500,520,1,1,113966542,896,-4.18,1.68,12,0.00,-188.00,468.00,1385,20221229,-43.25,662,20231018,18.73,1293,-39.21,20230901,662,18.73,20231018,1385,-43.25,20221229,662,18.73,20231018,0.37,N,019590,500,569 억,,3074979,N,N,0,N,00,N
20231024,160316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,778,17,2,2.23,242071813,318885,44.37,770,780,743,989,533,761,759.12,2.65,0,52241,880,820,777,717,674,850,747,570,228,500,510,1,1,113966542,887,-4.14,1.66,12,0.28,-188.00,468.00,1385,20221229,-43.83,662,20231018,17.52,1293,-39.83,20230901,662,17.52,20231018,1385,-43.83,20221229,662,17.52,20231018,0.36,N,019590,500,569 억,,3022738,N,N,0,N,00,N
20231024,150321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,769,8,2,1.05,211305057,278883,38.80,770,780,743,989,533,761,757.68,2.65,0,31955,880,820,777,717,674,850,747,570,228,500,510,1,1,113966542,876,-4.09,1.64,12,0.24,-188.00,468.00,1385,20221229,-44.48,662,20231018,16.16,1293,-40.53,20230901,662,16.16,20231018,1385,-44.48,20221229,662,16.16,20231018,0.36,N,019590,500,569 억,,3022738,N,N,0,N,00,N
20231024,140315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,768,7,2,0.92,156419084,207725,28.90,770,771,743,989,533,761,753.01,2.65,0,-4949,880,820,777,717,674,850,747,570,228,500,510,1,1,113966542,875,-4.09,1.64,12,0.18,-188.00,468.00,1385,20221229,-44.55,662,20231018,16.01,1293,-40.60,20230901,662,16.01,20231018,1385,-44.55,20221229,662,16.01,20231018,0.36,N,019590,500,569 억,,3022738,N,N,0,N,00,N
20231024,130320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,755,-6,5,-0.79,140339742,186712,25.98,770,770,743,989,533,761,751.64,2.65,0,-8792,880,820,777,717,674,850,747,570,228,500,510,1,1,113966542,860,-4.02,1.61,12,0.16,-188.00,468.00,1385,20221229,-45.49,662,20231018,14.05,1293,-41.61,20230901,662,14.05,20231018,1385,-45.49,20221229,662,14.05,20231018,0.36,N,019590,500,569 억,,3022738,N,N,0,N,00,N
20231024,120323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,749,-12,5,-1.58,100189565,133158,18.53,770,770,745,989,533,761,752.41,2.65,0,-27753,880,820,777,717,674,850,747,570,228,500,510,1,1,113966542,854,-3.98,1.60,12,0.12,-188.00,468.00,1385,20221229,-45.92,662,20231018,13.14,1293,-42.07,20230901,662,13.14,20231018,1385,-45.92,20221229,662,13.14,20231018,0.36,N,019590,500,569 억,,3022738,N,N,0,N,00,N
20231024,110319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,751,-10,5,-1.31,81806089,108616,15.11,770,770,745,989,533,761,753.17,2.65,0,-26987,880,820,777,717,674,850,747,570,228,500,510,1,1,113966542,856,-3.99,1.60,12,0.10,-188.00,468.00,1385,20221229,-45.78,662,20231018,13.44,1293,-41.92,20230901,662,13.44,20231018,1385,-45.78,20221229,662,13.44,20231018,0.36,N,019590,500,569 억,,3022738,N,N,0,N,00,N
20231024,100317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,757,-4,5,-0.53,49070300,65098,9.06,770,770,747,989,533,761,753.79,2.65,0,-17152,880,820,777,717,674,850,747,570,228,500,510,1,1,113966542,863,-4.03,1.62,12,0.06,-188.00,468.00,1385,20221229,-45.34,662,20231018,14.35,1293,-41.45,20230901,662,14.35,20231018,1385,-45.34,20221229,662,14.35,20231018,0.36,N,019590,500,569 억,,3022738,N,N,0,N,00,N
20231024,090318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,753,-8,5,-1.05,3823578,5011,0.70,770,770,753,989,533,761,763.04,2.65,0,-1955,880,820,777,717,674,850,747,570,228,500,510,1,1,113966542,858,-4.01,1.61,12,0.00,-188.00,468.00,1385,20221229,-45.63,662,20231018,13.75,1293,-41.76,20230901,662,13.75,20231018,1385,-45.63,20221229,662,13.75,20231018,0.36,N,019590,500,569 억,,3022738,N,N,0,N,00,N
20231023,160314,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,761,11,2,1.47,570675815,718766,81.38,760,837,734,975,525,750,793.97,2.55,0,107724,832,790,750,708,668,771,689,570,225,500,510,1,1,113966542,867,-4.05,1.63,12,0.63,-188.00,468.00,1385,20221229,-45.05,662,20231018,14.95,1293,-41.14,20230901,662,14.95,20231018,1385,-45.05,20221229,662,14.95,20231018,0.45,N,019590,500,569 억,,2906613,N,N,10223,N,01,N
20231023,150313,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,772,22,2,2.93,542191190,681343,77.14,760,837,734,975,525,750,795.77,2.55,0,114303,832,790,750,708,668,771,689,570,225,500,510,1,1,113966542,880,-4.11,1.65,12,0.60,-188.00,468.00,1385,20221229,-44.26,662,20231018,16.62,1293,-40.29,20230901,662,16.62,20231018,1385,-44.26,20221229,662,16.62,20231018,0.45,N,019590,500,569 억,,2906613,N,N,10223,N,01,N
20231023,140316,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,765,15,2,2.00,489265226,612321,69.33,760,837,734,975,525,750,799.03,2.55,0,114101,832,790,750,708,668,771,689,570,225,500,510,1,1,113966542,872,-4.07,1.63,12,0.54,-188.00,468.00,1385,20221229,-44.77,662,20231018,15.56,1293,-40.84,20230901,662,15.56,20231018,1385,-44.77,20221229,662,15.56,20231018,0.45,N,019590,500,569 억,,2906613,N,N,10223,N,01,N
20231023,130315,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,798,48,2,6.40,455341786,568751,64.39,760,837,734,975,525,750,800.60,2.55,0,120691,832,790,750,708,668,771,689,570,225,500,510,1,1,113966542,909,-4.24,1.71,12,0.50,-188.00,468.00,1385,20221229,-42.38,662,20231018,20.54,1293,-38.28,20230901,662,20.54,20231018,1385,-42.38,20221229,662,20.54,20231018,0.45,N,019590,500,569 억,,2906613,N,N,10223,N,01,N
20231023,120314,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,782,32,2,4.27,436250921,544304,61.63,760,837,734,975,525,750,801.48,2.55,0,125939,832,790,750,708,668,771,689,570,225,500,510,1,1,113966542,891,-4.16,1.67,12,0.48,-188.00,468.00,1385,20221229,-43.54,662,20231018,18.13,1293,-39.52,20230901,662,18.13,20231018,1385,-43.54,20221229,662,18.13,20231018,0.45,N,019590,500,569 억,,2906613,N,N,10223,N,01,N
20231023,110315,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,806,56,2,7.47,405352164,505439,57.23,760,837,734,975,525,750,801.98,2.55,0,134073,832,790,750,708,668,771,689,570,225,500,510,1,1,113966542,919,-4.29,1.72,12,0.44,-188.00,468.00,1385,20221229,-41.81,662,20231018,21.75,1293,-37.66,20230901,662,21.75,20231018,1385,-41.81,20221229,662,21.75,20231018,0.45,N,019590,500,569 억,,2906613,N,N,10223,N,01,N
20231023,100313,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,824,74,2,9.87,328519298,410135,46.44,760,837,734,975,525,750,801.00,2.55,0,160546,832,790,750,708,668,771,689,570,225,500,510,1,1,113966542,939,-4.38,1.76,12,0.36,-188.00,468.00,1385,20221229,-40.51,662,20231018,24.47,1293,-36.27,20230901,662,24.47,20231018,1385,-40.51,20221229,662,24.47,20231018,0.45,N,019590,500,569 억,,2906613,N,N,10223,N,01,N
20231023,090318,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,754,4,2,0.53,3915979,5197,0.59,760,760,734,975,525,750,753.51,2.55,0,-874,832,790,750,708,668,771,689,570,225,500,510,1,1,113966542,859,-4.01,1.61,12,0.00,-188.00,468.00,1385,20221229,-45.56,662,20231018,13.90,1293,-41.69,20230901,662,13.90,20231018,1385,-45.56,20221229,662,13.90,20231018,0.45,N,019590,500,569 억,,2906613,N,N,10223,N,01,N
20231020,160314,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,750,-27,5,-3.47,647077704,883201,57.40,790,792,710,1010,544,777,732.65,2.52,0,42257,865,820,759,714,653,843,737,570,233,500,520,1,1,113966542,855,-3.99,1.60,12,0.77,-188.00,468.00,1385,20221229,-45.85,662,20231018,13.29,1293,-42.00,20230901,662,13.29,20231018,1385,-45.85,20221229,662,13.29,20231018,0.44,N,019590,500,569 억,,2867778,N,N,10223,N,01,N
20231020,150314,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,759,-18,5,-2.32,628566031,858493,55.79,790,792,710,1010,544,777,732.17,2.52,0,30411,865,820,759,714,653,843,737,570,233,500,520,1,1,113966542,865,-4.04,1.62,12,0.75,-188.00,468.00,1385,20221229,-45.20,662,20231018,14.65,1293,-41.30,20230901,662,14.65,20231018,1385,-45.20,20221229,662,14.65,20231018,0.44,N,019590,500,569 억,,2867778,N,N,0,N,01,N
20231020,140316,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,734,-43,5,-5.53,518971630,711260,46.22,790,792,710,1010,544,777,729.65,2.52,0,-13291,865,820,759,714,653,843,737,570,233,500,520,1,1,113966542,837,-3.90,1.57,12,0.62,-188.00,468.00,1385,20221229,-47.00,662,20231018,10.88,1293,-43.23,20230901,662,10.88,20231018,1385,-47.00,20221229,662,10.88,20231018,0.44,N,019590,500,569 억,,2867778,N,N,0,N,01,N
20231020,130308,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,732,-45,5,-5.79,478600181,656091,42.64,790,792,710,1010,544,777,729.47,2.52,0,-19842,865,820,759,714,653,843,737,570,233,500,520,1,1,113966542,834,-3.89,1.56,12,0.58,-188.00,468.00,1385,20221229,-47.15,662,20231018,10.57,1293,-43.39,20230901,662,10.57,20231018,1385,-47.15,20221229,662,10.57,20231018,0.44,N,019590,500,569 억,,2867778,N,N,0,N,01,N
20231020,120312,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,725,-52,5,-6.69,411854506,564977,36.72,790,792,710,1010,544,777,728.98,2.52,0,-6808,865,820,759,714,653,843,737,570,233,500,520,1,1,113966542,826,-3.86,1.55,12,0.50,-188.00,468.00,1385,20221229,-47.65,662,20231018,9.52,1293,-43.93,20230901,662,9.52,20231018,1385,-47.65,20221229,662,9.52,20231018,0.44,N,019590,500,569 억,,2867778,N,N,0,N,01,N
20231020,110314,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,715,-62,5,-7.98,357721535,489156,31.79,790,792,710,1010,544,777,731.30,2.52,0,-2177,865,820,759,714,653,843,737,570,233,500,520,1,1,113966542,815,-3.80,1.53,12,0.43,-188.00,468.00,1385,20221229,-48.38,662,20231018,8.01,1293,-44.70,20230901,662,8.01,20231018,1385,-48.38,20221229,662,8.01,20231018,0.44,N,019590,500,569 억,,2867778,N,N,0,N,01,N
20231020,100312,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,715,-62,5,-7.98,202737391,274077,17.81,790,792,711,1010,544,777,739.71,2.52,0,8154,865,820,759,714,653,843,737,570,233,500,520,1,1,113966542,815,-3.80,1.53,12,0.24,-188.00,468.00,1385,20221229,-48.38,662,20231018,8.01,1293,-44.70,20230901,662,8.01,20231018,1385,-48.38,20221229,662,8.01,20231018,0.44,N,019590,500,569 억,,2867778,N,N,0,N,01,N
20231020,090313,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,789,12,2,1.54,12842438,16390,1.07,790,792,779,1010,544,777,783.55,2.52,0,13413,865,820,759,714,653,843,737,570,233,500,520,1,1,113966542,899,-4.20,1.69,12,0.01,-188.00,468.00,1385,20221229,-43.03,662,20231018,19.18,1293,-38.98,20230901,662,19.18,20231018,1385,-43.03,20221229,662,19.18,20231018,0.44,N,019590,500,569 억,,2867778,N,N,0,N,01,N
20231019,160311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,777,7,2,0.91,1132530105,1538747,41.03,722,804,698,1001,539,770,736.01,2.39,0,148952,1135,952,807,624,479,880,552,570,231,500,520,1,1,113966542,886,-4.13,1.66,12,1.35,-188.00,468.00,1385,20221229,-43.90,662,20231018,17.37,1293,-39.91,20230901,662,17.37,20231018,1385,-43.90,20221229,662,17.37,20231018,0.47,N,019590,500,569 억,,2723120,N,N,0,N,00,N
20231019,150310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,782,12,2,1.56,1031741193,1408531,37.56,722,804,698,1001,539,770,732.49,2.39,0,137253,1135,952,807,624,479,880,552,570,231,500,520,1,1,113966542,891,-4.16,1.67,12,1.24,-188.00,468.00,1385,20221229,-43.54,662,20231018,18.13,1293,-39.52,20230901,662,18.13,20231018,1385,-43.54,20221229,662,18.13,20231018,0.47,N,019590,500,569 억,,2723120,N,N,0,N,00,N
20231019,140312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,734,-36,5,-4.68,728351827,1005374,26.81,722,804,698,1001,539,770,724.46,2.39,0,100181,1135,952,807,624,479,880,552,570,231,500,520,1,1,113966542,837,-3.90,1.57,12,0.88,-188.00,468.00,1385,20221229,-47.00,662,20231018,10.88,1293,-43.23,20230901,662,10.88,20231018,1385,-47.00,20221229,662,10.88,20231018,0.47,N,019590,500,569 억,,2723120,N,N,0,N,00,N
20231019,130310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,700,-70,5,-9.09,607240203,837962,22.35,722,804,698,1001,539,770,724.66,2.39,0,53593,1135,952,807,624,479,880,552,570,231,500,520,1,1,113966542,798,-3.72,1.50,12,0.74,-188.00,468.00,1385,20221229,-49.46,662,20231018,5.74,1293,-45.86,20230901,662,5.74,20231018,1385,-49.46,20221229,662,5.74,20231018,0.47,N,019590,500,569 억,,2723120,N,N,0,N,00,N
20231019,120310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,724,-46,5,-5.97,344900204,464905,12.40,722,804,708,1001,539,770,741.87,2.39,0,-13694,1135,952,807,624,479,880,552,570,231,500,520,1,1,113966542,825,-3.85,1.55,12,0.41,-188.00,468.00,1385,20221229,-47.73,662,20231018,9.37,1293,-44.01,20230901,662,9.37,20231018,1385,-47.73,20221229,662,9.37,20231018,0.47,N,019590,500,569 억,,2723120,N,N,0,N,00,N
20231019,110312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,740,-30,5,-3.90,203469307,268499,7.16,722,804,722,1001,539,770,757.80,2.39,0,-22369,1135,952,807,624,479,880,552,570,231,500,520,1,1,113966542,843,-3.94,1.58,12,0.24,-188.00,468.00,1385,20221229,-46.57,662,20231018,11.78,1293,-42.77,20230901,662,11.78,20231018,1385,-46.57,20221229,662,11.78,20231018,0.47,N,019590,500,569 억,,2723120,N,N,0,N,00,N
20231019,100309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,777,7,2,0.91,96061930,125546,3.35,722,804,722,1001,539,770,765.15,2.39,0,446,1135,952,807,624,479,880,552,570,231,500,520,1,1,113966542,886,-4.13,1.66,12,0.11,-188.00,468.00,1385,20221229,-43.90,662,20231018,17.37,1293,-39.91,20230901,662,17.37,20231018,1385,-43.90,20221229,662,17.37,20231018,0.47,N,019590,500,569 억,,2723120,N,N,0,N,00,N
20231019,090312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,768,-2,5,-0.26,6824308,9237,0.25,722,768,722,1001,539,770,738.80,2.39,0,3109,1135,952,807,624,479,880,552,570,231,500,520,1,1,113966542,875,-4.09,1.64,12,0.01,-188.00,468.00,1385,20221229,-44.55,662,20231018,16.01,1293,-40.60,20230901,662,16.01,20231018,1385,-44.55,20221229,662,16.01,20231018,0.47,N,019590,500,569 억,,2723120,N,N,0,N,00,N
20231018,160312,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,770,-169,5,-18.00,2852946657,3744692,898.33,930,990,662,1220,658,939,761.78,2.52,0,-115244,989,963,944,918,899,954,909,570,281,500,630,1,1,113966542,878,-4.10,1.65,12,3.29,-188.00,468.00,1385,20221229,-44.40,662,20231018,16.31,1293,-40.45,20230901,662,16.31,20231018,1385,-44.40,20221229,662,16.31,20231018,0.47,N,019590,500,569 억,,2875225,N,N,0,N,00,N
20231018,150308,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,778,-161,5,-17.15,2817454063,3698654,887.29,930,990,662,1220,658,939,761.66,2.52,0,-117433,989,963,944,918,899,954,909,570,281,500,630,1,1,113966542,887,-4.14,1.66,12,3.25,-188.00,468.00,1385,20221229,-43.83,662,20231018,17.52,1293,-39.83,20230901,662,17.52,20231018,1385,-43.83,20221229,662,17.52,20231018,0.47,N,019590,500,569 억,,2875225,N,N,0,N,00,N
20231018,140308,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,771,-168,5,-17.89,2758673011,3622563,869.03,930,990,662,1220,658,939,761.44,2.52,0,-114033,989,963,944,918,899,954,909,570,281,500,630,1,1,113966542,879,-4.10,1.65,12,3.18,-188.00,468.00,1385,20221229,-44.33,662,20231018,16.47,1293,-40.37,20230901,662,16.47,20231018,1385,-44.33,20221229,662,16.47,20231018,0.47,N,019590,500,569 억,,2875225,N,N,0,N,00,N
20231018,130305,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,774,-165,5,-17.57,2546211014,3356102,805.11,930,990,662,1220,658,939,758.58,2.52,0,-20638,989,963,944,918,899,954,909,570,281,500,630,1,1,113966542,882,-4.12,1.65,12,2.94,-188.00,468.00,1385,20221229,-44.12,662,20231018,16.92,1293,-40.14,20230901,662,16.92,20231018,1385,-44.12,20221229,662,16.92,20231018,0.47,N,019590,500,569 억,,2875225,N,N,0,N,00,N
20231018,120310,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,718,-221,5,-23.54,2381964180,3135732,752.25,930,990,662,1220,658,939,759.52,2.52,0,-15551,989,963,944,918,899,954,909,570,281,500,630,1,1,113966542,818,-3.82,1.53,12,2.75,-188.00,468.00,1385,20221229,-48.16,662,20231018,8.46,1293,-44.47,20230901,662,8.46,20231018,1385,-48.16,20221229,662,8.46,20231018,0.47,N,019590,500,569 억,,2875225,N,N,0,N,00,N
20231018,110308,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,712,-227,5,-24.17,2292143795,3010503,722.20,930,990,662,1220,658,939,761.28,2.52,0,23667,989,963,944,918,899,954,909,570,281,500,630,1,1,113966542,811,-3.79,1.52,12,2.64,-188.00,468.00,1385,20221229,-48.59,662,20231018,7.55,1293,-44.93,20230901,662,7.55,20231018,1385,-48.59,20221229,662,7.55,20231018,0.47,N,019590,500,569 억,,2875225,N,N,0,N,00,N
20231018,100310,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,711,-228,5,-24.28,1880424184,2434995,584.14,930,990,662,1220,658,939,772.13,2.52,0,157229,989,963,944,918,899,954,909,570,281,500,630,1,1,113966542,810,-3.78,1.52,12,2.14,-188.00,468.00,1385,20221229,-48.66,662,20231018,7.40,1293,-45.01,20230901,662,7.40,20231018,1385,-48.66,20221229,662,7.40,20231018,0.47,N,019590,500,569 억,,2875225,N,N,0,N,00,N
20231018,090308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,947,8,2,0.85,37410537,40131,9.63,930,950,930,1220,658,939,931.89,2.52,0,6681,989,963,944,918,899,954,909,570,281,500,630,1,1,113966542,1079,-5.04,2.02,12,0.04,-188.00,468.00,1385,20221229,-31.62,710,20230227,33.38,1293,-26.76,20230901,710,33.38,20230227,1385,-31.62,20221229,710,33.38,20230227,0.47,N,019590,500,569 억,,2875225,N,N,0,N,00,N
20231017,160310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,939,5,2,0.54,395240685,416447,153.96,945,970,925,1214,654,934,949.08,2.48,0,45742,998,965,947,914,896,957,906,570,280,500,630,1,1,113966542,1070,-4.99,2.01,12,0.37,-188.00,468.00,1385,20221229,-32.20,710,20230227,32.25,1293,-27.38,20230901,710,32.25,20230227,1385,-32.20,20221229,710,32.25,20230227,0.49,N,019590,500,569 억,,2826328,N,N,0,N,00,N
20231017,150308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,947,13,2,1.39,376536274,396551,146.61,945,970,925,1214,654,934,949.53,2.48,0,56635,998,965,947,914,896,957,906,570,280,500,630,1,1,113966542,1079,-5.04,2.02,12,0.35,-188.00,468.00,1385,20221229,-31.62,710,20230227,33.38,1293,-26.76,20230901,710,33.38,20230227,1385,-31.62,20221229,710,33.38,20230227,0.49,N,019590,500,569 억,,2826328,N,N,0,N,00,N
20231017,140310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,958,24,2,2.57,365887936,385329,142.46,945,970,925,1214,654,934,949.55,2.48,0,55875,998,965,947,914,896,957,906,570,280,500,630,1,1,113966542,1092,-5.10,2.05,12,0.34,-188.00,468.00,1385,20221229,-30.83,710,20230227,34.93,1293,-25.91,20230901,710,34.93,20230227,1385,-30.83,20221229,710,34.93,20230227,0.49,N,019590,500,569 억,,2826328,N,N,0,N,00,N
20231017,130308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,949,15,2,1.61,308612197,325095,120.19,945,970,925,1214,654,934,949.30,2.48,0,55614,998,965,947,914,896,957,906,570,280,500,630,1,1,113966542,1082,-5.05,2.03,12,0.29,-188.00,468.00,1385,20221229,-31.48,710,20230227,33.66,1293,-26.60,20230901,710,33.66,20230227,1385,-31.48,20221229,710,33.66,20230227,0.49,N,019590,500,569 억,,2826328,N,N,0,N,00,N
20231017,120309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,970,36,2,3.85,227522497,240105,88.77,945,970,925,1214,654,934,947.60,2.48,0,12907,998,965,947,914,896,957,906,570,280,500,630,1,1,113966542,1105,-5.16,2.07,12,0.21,-188.00,468.00,1385,20221229,-29.96,710,20230227,36.62,1293,-24.98,20230901,710,36.62,20230227,1385,-29.96,20221229,710,36.62,20230227,0.49,N,019590,500,569 억,,2826328,N,N,0,N,00,N
20231017,110306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,934,0,3,0.00,87243719,93578,34.60,945,955,925,1214,654,934,932.31,2.48,0,-3270,998,965,947,914,896,957,906,570,280,500,630,1,1,113966542,1064,-4.97,2.00,12,0.08,-188.00,468.00,1385,20221229,-32.56,710,20230227,31.55,1293,-27.76,20230901,710,31.55,20230227,1385,-32.56,20221229,710,31.55,20230227,0.49,N,019590,500,569 억,,2826328,N,N,0,N,00,N
20231017,100305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,926,-8,5,-0.86,57356815,61446,22.72,945,955,926,1214,654,934,933.45,2.48,0,669,998,965,947,914,896,957,906,570,280,500,630,1,1,113966542,1055,-4.93,1.98,12,0.05,-188.00,468.00,1385,20221229,-33.14,710,20230227,30.42,1293,-28.38,20230901,710,30.42,20230227,1385,-33.14,20221229,710,30.42,20230227,0.49,N,019590,500,569 억,,2826328,N,N,0,N,00,N
20231017,090307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,955,21,2,2.25,54133,57,0.02,945,955,945,1214,654,934,949.70,2.48,0,-1,998,965,947,914,896,957,906,570,280,500,630,1,1,113966542,1088,-5.08,2.04,12,0.00,-188.00,468.00,1385,20221229,-31.05,710,20230227,34.51,1293,-26.14,20230901,710,34.51,20230227,1385,-31.05,20221229,710,34.51,20230227,0.49,N,019590,500,569 억,,2826328,N,N,0,N,00,N
20231016,160306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,934,-7,5,-0.74,255261038,270482,125.13,939,980,929,1223,659,941,943.74,2.46,0,22999,975,957,942,924,909,967,934,570,282,500,630,1,1,113966542,1064,-4.97,2.00,12,0.24,-188.00,468.00,1385,20221229,-32.56,710,20230227,31.55,1293,-27.76,20230901,710,31.55,20230227,1385,-32.56,20221229,710,31.55,20230227,0.50,N,019590,500,569 억,,2804429,N,N,0,N,00,N
20231016,150306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,934,-7,5,-0.74,242853255,257233,119.00,939,980,929,1223,659,941,944.10,2.46,0,26119,975,957,942,924,909,967,934,570,282,500,630,1,1,113966542,1064,-4.97,2.00,12,0.23,-188.00,468.00,1385,20221229,-32.56,710,20230227,31.55,1293,-27.76,20230901,710,31.55,20230227,1385,-32.56,20221229,710,31.55,20230227,0.50,N,019590,500,569 억,,2804429,N,N,0,N,00,N
20231016,140306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,944,3,2,0.32,223702534,236847,109.57,939,980,929,1223,659,941,944.50,2.46,0,28349,975,957,942,924,909,967,934,570,282,500,630,1,1,113966542,1076,-5.02,2.02,12,0.21,-188.00,468.00,1385,20221229,-31.84,710,20230227,32.96,1293,-26.99,20230901,710,32.96,20230227,1385,-31.84,20221229,710,32.96,20230227,0.50,N,019590,500,569 억,,2804429,N,N,0,N,00,N
20231016,130306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,946,5,2,0.53,149735531,157602,72.91,939,980,929,1223,659,941,950.09,2.46,0,289,975,957,942,924,909,967,934,570,282,500,630,1,1,113966542,1078,-5.03,2.02,12,0.14,-188.00,468.00,1385,20221229,-31.70,710,20230227,33.24,1293,-26.84,20230901,710,33.24,20230227,1385,-31.70,20221229,710,33.24,20230227,0.50,N,019590,500,569 억,,2804429,N,N,0,N,00,N
20231016,120307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,947,6,2,0.64,144720589,152262,70.44,939,980,929,1223,659,941,950.47,2.46,0,994,975,957,942,924,909,967,934,570,282,500,630,1,1,113966542,1079,-5.04,2.02,12,0.13,-188.00,468.00,1385,20221229,-31.62,710,20230227,33.38,1293,-26.76,20230901,710,33.38,20230227,1385,-31.62,20221229,710,33.38,20230227,0.50,N,019590,500,569 억,,2804429,N,N,0,N,00,N
20231016,110305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,951,10,2,1.06,127502880,134060,62.02,939,980,929,1223,659,941,951.09,2.46,0,1230,975,957,942,924,909,967,934,570,282,500,630,1,1,113966542,1084,-5.06,2.03,12,0.12,-188.00,468.00,1385,20221229,-31.34,710,20230227,33.94,1293,-26.45,20230901,710,33.94,20230227,1385,-31.34,20221229,710,33.94,20230227,0.50,N,019590,500,569 억,,2804429,N,N,0,N,00,N
20231016,100302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,955,14,2,1.49,57538891,60023,27.77,939,980,929,1223,659,941,958.61,2.46,0,4386,975,957,942,924,909,967,934,570,282,500,630,1,1,113966542,1088,-5.08,2.04,12,0.05,-188.00,468.00,1385,20221229,-31.05,710,20230227,34.51,1293,-26.14,20230901,710,34.51,20230227,1385,-31.05,20221229,710,34.51,20230227,0.50,N,019590,500,569 억,,2804429,N,N,0,N,00,N
20231016,090305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,941,0,3,0.00,417407,447,0.21,939,941,931,1223,659,941,933.80,2.46,0,-411,975,957,942,924,909,967,934,570,282,500,630,1,1,113966542,1072,-5.01,2.01,12,0.00,-188.00,468.00,1385,20221229,-32.06,710,20230227,32.54,1293,-27.22,20230901,710,32.54,20230227,1385,-32.06,20221229,710,32.54,20230227,0.50,N,019590,500,569 억,,2804429,N,N,0,N,00,N
20231012,160310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,935,-11,5,-1.16,126513872,133709,85.76,949,958,933,1229,663,946,946.19,2.49,0,-7365,988,967,936,915,884,977,925,570,283,500,640,1,1,113966542,1066,-4.97,2.00,12,0.12,-188.00,468.00,1385,20221229,-32.49,710,20230227,31.69,1293,-27.69,20230901,710,31.69,20230227,1385,-32.49,20221229,710,31.69,20230227,0.52,N,019590,500,569 억,,2836994,N,N,0,N,00,N
20231012,150306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,942,-4,5,-0.42,99374695,104741,67.18,949,958,937,1229,663,946,948.77,2.49,0,-1635,988,967,936,915,884,977,925,570,283,500,640,1,1,113966542,1074,-5.01,2.01,12,0.09,-188.00,468.00,1385,20221229,-31.99,710,20230227,32.68,1293,-27.15,20230901,710,32.68,20230227,1385,-31.99,20221229,710,32.68,20230227,0.52,N,019590,500,569 억,,2836994,N,N,0,N,00,N
20231012,140303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,950,4,2,0.42,70885189,74530,47.80,949,958,940,1229,663,946,951.10,2.49,0,-629,988,967,936,915,884,977,925,570,283,500,640,1,1,113966542,1083,-5.05,2.03,12,0.07,-188.00,468.00,1385,20221229,-31.41,710,20230227,33.80,1293,-26.53,20230901,710,33.80,20230227,1385,-31.41,20221229,710,33.80,20230227,0.52,N,019590,500,569 억,,2836994,N,N,0,N,00,N
20231012,130306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,953,7,2,0.74,67252838,70710,45.35,949,958,940,1229,663,946,951.11,2.49,0,226,988,967,936,915,884,977,925,570,283,500,640,1,1,113966542,1086,-5.07,2.04,12,0.06,-188.00,468.00,1385,20221229,-31.19,710,20230227,34.23,1293,-26.30,20230901,710,34.23,20230227,1385,-31.19,20221229,710,34.23,20230227,0.52,N,019590,500,569 억,,2836994,N,N,0,N,00,N
20231012,120312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,952,6,2,0.63,63015044,66250,42.49,949,958,940,1229,663,946,951.17,2.49,0,1470,988,967,936,915,884,977,925,570,283,500,640,1,1,113966542,1085,-5.06,2.03,12,0.06,-188.00,468.00,1385,20221229,-31.26,710,20230227,34.08,1293,-26.37,20230901,710,34.08,20230227,1385,-31.26,20221229,710,34.08,20230227,0.52,N,019590,500,569 억,,2836994,N,N,0,N,00,N
20231012,110309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,955,9,2,0.95,62531492,65742,42.17,949,958,940,1229,663,946,951.17,2.49,0,1470,988,967,936,915,884,977,925,570,283,500,640,1,1,113966542,1088,-5.08,2.04,12,0.06,-188.00,468.00,1385,20221229,-31.05,710,20230227,34.51,1293,-26.14,20230901,710,34.51,20230227,1385,-31.05,20221229,710,34.51,20230227,0.52,N,019590,500,569 억,,2836994,N,N,0,N,00,N
20231012,100308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,953,7,2,0.74,17673295,18609,11.94,949,955,940,1229,663,946,949.72,2.49,0,-1727,988,967,936,915,884,977,925,570,283,500,640,1,1,113966542,1086,-5.07,2.04,12,0.02,-188.00,468.00,1385,20221229,-31.19,710,20230227,34.23,1293,-26.30,20230901,710,34.23,20230227,1385,-31.19,20221229,710,34.23,20230227,0.52,N,019590,500,569 억,,2836994,N,N,0,N,00,N
20231012,090309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,950,4,2,0.42,1011313,1069,0.69,949,950,945,1229,663,946,946.04,2.49,0,-1059,988,967,936,915,884,977,925,570,283,500,640,1,1,113966542,1083,-5.05,2.03,12,0.00,-188.00,468.00,1385,20221229,-31.41,710,20230227,33.80,1293,-26.53,20230901,710,33.80,20230227,1385,-31.41,20221229,710,33.80,20230227,0.52,N,019590,500,569 억,,2836994,N,N,0,N,00,N
20231011,160306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,946,47,2,5.23,145304806,155660,59.29,920,957,905,1168,630,899,933.48,2.49,0,-1468,976,937,907,868,838,922,853,570,269,500,610,1,1,113966542,1078,-5.03,2.02,12,0.14,-188.00,468.00,1385,20221229,-31.70,710,20230227,33.24,1293,-26.84,20230901,710,33.24,20230227,1385,-31.70,20221229,710,33.24,20230227,0.51,N,019590,500,569 억,,2839438,N,N,0,N,00,N
20231011,150306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,954,55,2,6.12,138879979,148879,56.71,920,957,905,1168,630,899,932.84,2.49,0,609,976,937,907,868,838,922,853,570,269,500,610,1,1,113966542,1087,-5.07,2.04,12,0.13,-188.00,468.00,1385,20221229,-31.12,710,20230227,34.37,1293,-26.22,20230901,710,34.37,20230227,1385,-31.12,20221229,710,34.37,20230227,0.51,N,019590,500,569 억,,2839438,N,N,0,N,00,N
20231011,140310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,932,33,2,3.67,78718468,85209,32.46,920,940,905,1168,630,899,923.83,2.49,0,9590,976,937,907,868,838,922,853,570,269,500,610,1,1,113966542,1062,-4.96,1.99,12,0.07,-188.00,468.00,1385,20221229,-32.71,710,20230227,31.27,1293,-27.92,20230901,710,31.27,20230227,1385,-32.71,20221229,710,31.27,20230227,0.51,N,019590,500,569 억,,2839438,N,N,0,N,00,N
20231011,130305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,925,26,2,2.89,50859872,55295,21.06,920,928,905,1168,630,899,919.79,2.49,0,-3318,976,937,907,868,838,922,853,570,269,500,610,1,1,113966542,1054,-4.92,1.98,12,0.05,-188.00,468.00,1385,20221229,-33.21,710,20230227,30.28,1293,-28.46,20230901,710,30.28,20230227,1385,-33.21,20221229,710,30.28,20230227,0.51,N,019590,500,569 억,,2839438,N,N,0,N,00,N
20231011,120311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,924,25,2,2.78,34050718,37037,14.11,920,928,905,1168,630,899,919.37,2.49,0,-6503,976,937,907,868,838,922,853,570,269,500,610,1,1,113966542,1053,-4.91,1.97,12,0.03,-188.00,468.00,1385,20221229,-33.29,710,20230227,30.14,1293,-28.54,20230901,710,30.14,20230227,1385,-33.29,20221229,710,30.14,20230227,0.51,N,019590,500,569 억,,2839438,N,N,0,N,00,N
20231011,110307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,918,19,2,2.11,29344379,31917,12.16,920,928,905,1168,630,899,919.40,2.49,0,-5007,976,937,907,868,838,922,853,570,269,500,610,1,1,113966542,1046,-4.88,1.96,12,0.03,-188.00,468.00,1385,20221229,-33.72,710,20230227,29.30,1293,-29.00,20230901,710,29.30,20230227,1385,-33.72,20221229,710,29.30,20230227,0.51,N,019590,500,569 억,,2839438,N,N,0,N,00,N
20231011,100306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,924,25,2,2.78,18685597,20246,7.71,920,928,914,1168,630,899,922.93,2.49,0,-5805,976,937,907,868,838,922,853,570,269,500,610,1,1,113966542,1053,-4.91,1.97,12,0.02,-188.00,468.00,1385,20221229,-33.29,710,20230227,30.14,1293,-28.54,20230901,710,30.14,20230227,1385,-33.29,20221229,710,30.14,20230227,0.51,N,019590,500,569 억,,2839438,N,N,0,N,00,N
20231011,090307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,920,21,2,2.34,464600,505,0.19,920,920,920,1168,630,899,920.00,2.49,0,-75,976,937,907,868,838,922,853,570,269,500,610,1,1,113966542,1048,-4.89,1.97,12,0.00,-188.00,468.00,1385,20221229,-33.57,710,20230227,29.58,1293,-28.85,20230901,710,29.58,20230227,1385,-33.57,20221229,710,29.58,20230227,0.51,N,019590,500,569 억,,2839438,N,N,0,N,00,N
20231010,160304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,899,-43,5,-4.56,239582436,262410,85.38,942,946,877,1224,660,942,913.01,2.51,0,-68578,995,968,936,909,877,982,923,570,282,500,640,1,1,113966542,1025,-4.78,1.92,12,0.23,-188.00,468.00,1385,20221229,-35.09,710,20230227,26.62,1293,-30.47,20230901,710,26.62,20230227,1385,-35.09,20221229,710,26.62,20230227,0.51,N,019590,500,569 억,,2857585,N,N,0,N,00,N
20231010,150304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,905,-37,5,-3.93,194593217,212628,69.18,942,946,877,1224,660,942,915.18,2.51,0,-59229,995,968,936,909,877,982,923,570,282,500,640,1,1,113966542,1031,-4.81,1.93,12,0.19,-188.00,468.00,1385,20221229,-34.66,710,20230227,27.46,1293,-30.01,20230901,710,27.46,20230227,1385,-34.66,20221229,710,27.46,20230227,0.51,N,019590,500,569 억,,2857585,N,N,0,N,00,N
20231010,140303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,903,-39,5,-4.14,172215055,187794,61.10,942,946,877,1224,660,942,917.04,2.51,0,-43069,995,968,936,909,877,982,923,570,282,500,640,1,1,113966542,1029,-4.80,1.93,12,0.16,-188.00,468.00,1385,20221229,-34.80,710,20230227,27.18,1293,-30.16,20230901,710,27.18,20230227,1385,-34.80,20221229,710,27.18,20230227,0.51,N,019590,500,569 억,,2857585,N,N,0,N,00,N
20231010,130303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,920,-22,5,-2.34,86863030,93779,30.51,942,946,877,1224,660,942,926.25,2.51,0,-27880,995,968,936,909,877,982,923,570,282,500,640,1,1,113966542,1048,-4.89,1.97,12,0.08,-188.00,468.00,1385,20221229,-33.57,710,20230227,29.58,1293,-28.85,20230901,710,29.58,20230227,1385,-33.57,20221229,710,29.58,20230227,0.51,N,019590,500,569 억,,2857585,N,N,0,N,00,N
20231010,120303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,926,-16,5,-1.70,76476287,82483,26.84,942,946,877,1224,660,942,927.18,2.51,0,-16584,995,968,936,909,877,982,923,570,282,500,640,1,1,113966542,1055,-4.93,1.98,12,0.07,-188.00,468.00,1385,20221229,-33.14,710,20230227,30.42,1293,-28.38,20230901,710,30.42,20230227,1385,-33.14,20221229,710,30.42,20230227,0.51,N,019590,500,569 억,,2857585,N,N,0,N,00,N
20231010,110257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,919,-23,5,-2.44,73564489,79337,25.81,942,946,877,1224,660,942,927.24,2.51,0,-14018,995,968,936,909,877,982,923,570,282,500,640,1,1,113966542,1047,-4.89,1.96,12,0.07,-188.00,468.00,1385,20221229,-33.65,710,20230227,29.44,1293,-28.92,20230901,710,29.44,20230227,1385,-33.65,20221229,710,29.44,20230227,0.51,N,019590,500,569 억,,2857585,N,N,0,N,00,N
20231010,100301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,945,3,2,0.32,35939041,39018,12.69,942,946,877,1224,660,942,921.09,2.51,0,-8200,995,968,936,909,877,982,923,570,282,500,640,1,1,113966542,1077,-5.03,2.02,12,0.03,-188.00,468.00,1385,20221229,-31.77,710,20230227,33.10,1293,-26.91,20230901,710,33.10,20230227,1385,-31.77,20221229,710,33.10,20230227,0.51,N,019590,500,569 억,,2857585,N,N,0,N,00,N
20231010,090303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,945,3,2,0.32,194481,206,0.07,942,946,942,1224,660,942,944.08,2.51,0,-6,995,968,936,909,877,982,923,570,282,500,640,1,1,113966542,1077,-5.03,2.02,12,0.00,-188.00,468.00,1385,20221229,-31.77,710,20230227,33.10,1293,-26.91,20230901,710,33.10,20230227,1385,-31.77,20221229,710,33.10,20230227,0.51,N,019590,500,569 억,,2857585,N,N,0,N,00,N
20231006,160303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,942,14,2,1.51,289563640,307035,121.72,928,963,904,1206,650,928,943.10,2.57,0,-74223,952,939,917,904,882,946,911,570,278,500,630,1,1,113966542,1074,-5.01,2.01,12,0.27,-188.00,468.00,1385,20221229,-31.99,710,20230227,32.68,1293,-27.15,20230901,710,32.68,20230227,1385,-31.99,20221229,710,32.68,20230227,0.53,N,019590,500,569 억,,2932613,N,N,0,N,00,N
20231006,150258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,943,15,2,1.62,277938490,294693,116.83,928,963,904,1206,650,928,943.15,2.57,0,-67934,952,939,917,904,882,946,911,570,278,500,630,1,1,113966542,1075,-5.02,2.01,12,0.26,-188.00,468.00,1385,20221229,-31.91,710,20230227,32.82,1293,-27.07,20230901,710,32.82,20230227,1385,-31.91,20221229,710,32.82,20230227,0.53,N,019590,500,569 억,,2932613,N,N,0,N,00,N
20231006,140259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,944,16,2,1.72,224789701,239004,94.75,928,963,904,1206,650,928,940.53,2.57,0,-36442,952,939,917,904,882,946,911,570,278,500,630,1,1,113966542,1076,-5.02,2.02,12,0.21,-188.00,468.00,1385,20221229,-31.84,710,20230227,32.96,1293,-26.99,20230901,710,32.96,20230227,1385,-31.84,20221229,710,32.96,20230227,0.53,N,019590,500,569 억,,2932613,N,N,0,N,00,N
20231006,130258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,947,19,2,2.05,91878266,99215,39.33,928,947,904,1206,650,928,926.05,2.57,0,-33864,952,939,917,904,882,946,911,570,278,500,630,1,1,113966542,1079,-5.04,2.02,12,0.09,-188.00,468.00,1385,20221229,-31.62,710,20230227,33.38,1293,-26.76,20230901,710,33.38,20230227,1385,-31.62,20221229,710,33.38,20230227,0.53,N,019590,500,569 억,,2932613,N,N,0,N,00,N
20231006,120257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,920,-8,5,-0.86,46626370,50798,20.14,928,928,904,1206,650,928,917.88,2.57,0,-14646,952,939,917,904,882,946,911,570,278,500,630,1,1,113966542,1048,-4.89,1.97,12,0.04,-188.00,468.00,1385,20221229,-33.57,710,20230227,29.58,1293,-28.85,20230901,710,29.58,20230227,1385,-33.57,20221229,710,29.58,20230227,0.53,N,019590,500,569 억,,2932613,N,N,0,N,00,N
20231006,110254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,924,-4,5,-0.43,38909912,42400,16.81,928,928,904,1206,650,928,917.69,2.57,0,-8634,952,939,917,904,882,946,911,570,278,500,630,1,1,113966542,1053,-4.91,1.97,12,0.04,-188.00,468.00,1385,20221229,-33.29,710,20230227,30.14,1293,-28.54,20230901,710,30.14,20230227,1385,-33.29,20221229,710,30.14,20230227,0.53,N,019590,500,569 억,,2932613,N,N,0,N,00,N
20231006,100257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,910,-18,5,-1.94,14155505,15389,6.10,928,928,904,1206,650,928,919.85,2.57,0,-6062,952,939,917,904,882,946,911,570,278,500,630,1,1,113966542,1037,-4.84,1.94,12,0.01,-188.00,468.00,1385,20221229,-34.30,710,20230227,28.17,1293,-29.62,20230901,710,28.17,20230227,1385,-34.30,20221229,710,28.17,20230227,0.53,N,019590,500,569 억,,2932613,N,N,0,N,00,N
20231006,090252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,920,-8,5,-0.86,401336,435,0.17,928,928,920,1206,650,928,922.61,2.57,0,-314,952,939,917,904,882,946,911,570,278,500,630,1,1,113966542,1048,-4.89,1.97,12,0.00,-188.00,468.00,1385,20221229,-33.57,710,20230227,29.58,1293,-28.85,20230901,710,29.58,20230227,1385,-33.57,20221229,710,29.58,20230227,0.53,N,019590,500,569 억,,2932613,N,N,0,N,00,N