KissMeData/019590/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

2024-11-17 15:27:48 +09:00

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	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	-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
3	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	-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
4	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	-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
5	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	-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
6	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	-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
7	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	-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
8	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	-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
9	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	-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
10	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	-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
11	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	-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
12	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	-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
13	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	-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
14	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	-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
15	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	-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
16	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	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
17	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	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
18	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	-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
19	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	-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
20	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	-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
21	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	-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
22	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	-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
23	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	-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
24	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	-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
25	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	-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
26	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	-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
27	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	-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
28	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	-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
29	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	-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
30	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	-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
31	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	-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
32	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	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
33	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	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
34	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	-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
35	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	-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
36	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	-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
37	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	-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
38	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	-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
39	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	-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
40	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	-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
41	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	-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
42	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	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
43	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	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
44	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	-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
45	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	-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
46	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	-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
47	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	-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
48	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	-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
49	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	-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
50	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	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
51	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	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
52	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	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
53	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	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
54	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	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
55	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	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
56	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	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
57	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	-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
58	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	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
59	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	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
60	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	-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
61	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	-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
62	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	-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
63	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	-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
64	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	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
65	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	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
66	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	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
67	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	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
68	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	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
69	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	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
70	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	-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
71	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	-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
72	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	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
73	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	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
74	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	-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
75	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	-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
76	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	-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
77	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	-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
78	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	-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
79	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	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
80	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	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
81	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	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
82	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	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
83	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	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
84	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	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
85	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	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
86	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	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
87	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	-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
88	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	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
89	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	-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
90	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	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
91	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	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
92	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	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
93	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	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
94	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	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
95	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	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
96	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	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
97	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	-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
98	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	-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
99	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	-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
100	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	-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
101	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	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
102	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	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
103	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	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
104	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	-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
105	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	-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
106	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	-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
107	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	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
108	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	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
109	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	-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
110	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	-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
111	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	-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
112	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	-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
113	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	-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
114	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	-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
115	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	-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
116	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	-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
117	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	-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
118	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	-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
119	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	-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
120	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	-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
121	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	-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
122	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	-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
123	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	-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
124	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	-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
125	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	-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
126	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	-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
127	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	-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
128	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	-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
129	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	-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

52 KiB Raw Blame History

52 KiB

Raw Blame History