KissMeData/373340/price/prices-20231201.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
20231214,161131,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2051,2047,2041,2037,2031,2050,2040,3,0,100,0,1,0,3020000,0,0.00,0.00,12,0.00,0.00,0.00,2054,20230508,-100.00,1671,20221213,-100.00,2054,-100.00,20230508,1691,-100.00,20230102,2550,0.00,20230508,2020,0.00,20231031,0.00,N,373340,100,3 억,,0,N,N,0,N,00,N
20231214,151210,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2051,2047,2041,2037,2031,2050,2040,3,0,100,0,1,0,3020000,0,0.00,0.00,12,0.00,0.00,0.00,2054,20230508,-100.00,1671,20221213,-100.00,2054,-100.00,20230508,1691,-100.00,20230102,2550,0.00,20230508,2020,0.00,20231031,0.00,N,373340,100,3 억,,0,N,N,0,N,00,N
20231214,141138,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2051,2047,2041,2037,2031,2050,2040,3,0,100,0,1,0,3020000,0,0.00,0.00,12,0.00,0.00,0.00,2054,20230508,-100.00,1671,20221213,-100.00,2054,-100.00,20230508,1691,-100.00,20230102,2550,0.00,20230508,2020,0.00,20231031,0.00,N,373340,100,3 억,,0,N,N,0,N,00,N
20231214,131207,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2051,2047,2041,2037,2031,2050,2040,3,0,100,0,1,0,3020000,0,0.00,0.00,12,0.00,0.00,0.00,2054,20230508,-100.00,1671,20221213,-100.00,2054,-100.00,20230508,1691,-100.00,20230102,2550,0.00,20230508,2020,0.00,20231031,0.00,N,373340,100,3 억,,0,N,N,0,N,00,N
20231214,121229,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2051,2047,2041,2037,2031,2050,2040,3,0,100,0,1,0,3020000,0,0.00,0.00,12,0.00,0.00,0.00,2054,20230508,-100.00,1671,20221213,-100.00,2054,-100.00,20230508,1691,-100.00,20230102,2550,0.00,20230508,2020,0.00,20231031,0.00,N,373340,100,3 억,,0,N,N,0,N,00,N
20231214,111203,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2051,2047,2041,2037,2031,2050,2040,3,0,100,0,1,0,3020000,0,0.00,0.00,12,0.00,0.00,0.00,2054,20230508,-100.00,1671,20221213,-100.00,2054,-100.00,20230508,1691,-100.00,20230102,2550,0.00,20230508,2020,0.00,20231031,0.00,N,373340,100,3 억,,0,N,N,0,N,00,N
20231214,101121,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2051,2047,2041,2037,2031,2050,2040,3,0,100,0,1,0,3020000,0,0.00,0.00,12,0.00,0.00,0.00,2054,20230508,-100.00,1671,20221213,-100.00,2054,-100.00,20230508,1691,-100.00,20230102,2550,0.00,20230508,2020,0.00,20231031,0.00,N,373340,100,3 억,,0,N,N,0,N,00,N
20231214,091101,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2051,2047,2041,2037,2031,2050,2040,3,0,100,0,1,0,3020000,0,0.00,0.00,12,0.00,0.00,0.00,2054,20230508,-100.00,1671,20221213,-100.00,2054,-100.00,20230508,1691,-100.00,20230102,2550,0.00,20230508,2020,0.00,20231031,0.00,N,373340,100,3 억,,0,N,N,0,N,00,N
20231213,161127,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2051,2047,2041,2037,2031,2050,2040,3,0,100,0,1,0,3020000,0,0.00,0.00,12,0.00,0.00,0.00,2054,20230508,-100.00,1671,20221213,-100.00,2054,-100.00,20230508,1691,-100.00,20230102,2550,0.00,20230508,2020,0.00,20231031,0.00,N,373340,100,3 억,,0,N,N,0,N,00,N
20231213,151150,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2051,2047,2041,2037,2031,2050,2040,3,0,100,0,1,0,3020000,0,0.00,0.00,12,0.00,0.00,0.00,2054,20230508,-100.00,1671,20221213,-100.00,2054,-100.00,20230508,1691,-100.00,20230102,2550,0.00,20230508,2020,0.00,20231031,0.00,N,373340,100,3 억,,0,N,N,0,N,00,N
20231213,141150,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2051,2047,2041,2037,2031,2050,2040,3,0,100,0,1,0,3020000,0,0.00,0.00,12,0.00,0.00,0.00,2054,20230508,-100.00,1671,20221213,-100.00,2054,-100.00,20230508,1691,-100.00,20230102,2550,0.00,20230508,2020,0.00,20231031,0.00,N,373340,100,3 억,,0,N,N,0,N,00,N
20231213,131154,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2051,2047,2041,2037,2031,2050,2040,3,0,100,0,1,0,3020000,0,0.00,0.00,12,0.00,0.00,0.00,2054,20230508,-100.00,1671,20221213,-100.00,2054,-100.00,20230508,1691,-100.00,20230102,2550,0.00,20230508,2020,0.00,20231031,0.00,N,373340,100,3 억,,0,N,N,0,N,00,N
20231213,121148,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2051,2047,2041,2037,2031,2050,2040,3,0,100,0,1,0,3020000,0,0.00,0.00,12,0.00,0.00,0.00,2054,20230508,-100.00,1671,20221213,-100.00,2054,-100.00,20230508,1691,-100.00,20230102,2550,0.00,20230508,2020,0.00,20231031,0.00,N,373340,100,3 억,,0,N,N,0,N,00,N
20231213,111153,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2051,2047,2041,2037,2031,2050,2040,3,0,100,0,1,0,3020000,0,0.00,0.00,12,0.00,0.00,0.00,2054,20230508,-100.00,1671,20221213,-100.00,2054,-100.00,20230508,1691,-100.00,20230102,2550,0.00,20230508,2020,0.00,20231031,0.00,N,373340,100,3 억,,0,N,N,0,N,00,N
20231213,101200,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2051,2047,2041,2037,2031,2050,2040,3,0,100,0,1,0,3020000,0,0.00,0.00,12,0.00,0.00,0.00,2054,20230508,-100.00,1671,20221213,-100.00,2054,-100.00,20230508,1691,-100.00,20230102,2550,0.00,20230508,2020,0.00,20231031,0.00,N,373340,100,3 억,,0,N,N,0,N,00,N
20231213,091145,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2051,2047,2041,2037,2031,2050,2040,3,0,100,0,1,0,3020000,0,0.00,0.00,12,0.00,0.00,0.00,2054,20230508,-100.00,1671,20221213,-100.00,2054,-100.00,20230508,1691,-100.00,20230102,2550,0.00,20230508,2020,0.00,20231031,0.00,N,373340,100,3 억,,0,N,N,0,N,00,N
20231212,161106,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,45459335,22258,26.78,2040,2050,2040,0,0,2045,2042.38,0.02,0,0,2051,2047,2041,2037,2031,2050,2040,3,0,100,0,5,1,3020000,62,227.78,1.07,12,0.74,9.00,1923.00,2054,20230508,-0.19,1671,20221213,22.68,2054,-0.19,20230508,1691,21.23,20230102,2550,-19.61,20230508,2020,1.49,20231031,0.00,N,373340,100,3 억,,717,N,N,0,N,00,N
20231212,151111,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,43431885,21269,25.59,2040,2045,2040,0,0,2045,2042.03,0.02,0,0,2051,2047,2041,2037,2031,2050,2040,3,0,100,0,5,1,3020000,62,227.22,1.06,12,0.70,9.00,1923.00,2054,20230508,-0.44,1671,20221213,22.38,2054,-0.44,20230508,1691,20.93,20230102,2550,-19.80,20230508,2020,1.24,20231031,0.00,N,373340,100,3 억,,717,N,N,0,N,00,N
20231212,141009,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,26611760,13044,15.70,2040,2045,2040,0,0,2045,2040.15,0.02,0,0,2051,2047,2041,2037,2031,2050,2040,3,0,100,0,5,1,3020000,62,227.22,1.06,12,0.43,9.00,1923.00,2054,20230508,-0.44,1671,20221213,22.38,2054,-0.44,20230508,1691,20.93,20230102,2550,-19.80,20230508,2020,1.24,20231031,0.00,N,373340,100,3 억,,717,N,N,0,N,00,N
20231212,131015,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,26202760,12844,15.45,2040,2045,2040,0,0,2045,2040.08,0.02,0,0,2051,2047,2041,2037,2031,2050,2040,3,0,100,0,5,1,3020000,62,226.67,1.06,12,0.43,9.00,1923.00,2054,20230508,-0.68,1671,20221213,22.08,2054,-0.68,20230508,1691,20.64,20230102,2550,-20.00,20230508,2020,0.99,20231031,0.00,N,373340,100,3 억,,717,N,N,0,N,00,N
20231212,121004,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,19323880,9472,11.40,2040,2045,2040,0,0,2045,2040.11,0.02,0,0,2051,2047,2041,2037,2031,2050,2040,3,0,100,0,5,1,3020000,62,227.22,1.06,12,0.31,9.00,1923.00,2054,20230508,-0.44,1671,20221213,22.38,2054,-0.44,20230508,1691,20.93,20230102,2550,-19.80,20230508,2020,1.24,20231031,0.00,N,373340,100,3 억,,717,N,N,0,N,00,N
20231212,111021,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,18914880,9272,11.16,2040,2040,2040,0,0,2045,2040.00,0.02,0,0,2051,2047,2041,2037,2031,2050,2040,3,0,100,0,5,1,3020000,62,226.67,1.06,12,0.31,9.00,1923.00,2054,20230508,-0.68,1671,20221213,22.08,2054,-0.68,20230508,1691,20.64,20230102,2550,-20.00,20230508,2020,0.99,20231031,0.00,N,373340,100,3 억,,717,N,N,0,N,00,N
20231212,101103,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,11921760,5844,7.03,2040,2040,2040,0,0,2045,2040.00,0.02,0,0,2051,2047,2041,2037,2031,2050,2040,3,0,100,0,5,1,3020000,62,226.67,1.06,12,0.19,9.00,1923.00,2054,20230508,-0.68,1671,20221213,22.08,2054,-0.68,20230508,1691,20.64,20230102,2550,-20.00,20230508,2020,0.99,20231031,0.00,N,373340,100,3 억,,717,N,N,0,N,00,N
20231212,091104,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,0,0,2045,0.00,0.02,0,0,2051,2047,2041,2037,2031,2050,2040,3,0,100,0,5,1,3020000,62,227.22,1.06,12,0.00,9.00,1923.00,2054,20230508,-0.44,1671,20221213,22.38,2054,-0.44,20230508,1691,20.93,20230102,2550,-19.80,20230508,2020,1.24,20231031,0.00,N,373340,100,3 억,,717,N,N,0,N,00,N
20231211,161106,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,169526225,83105,64.53,2040,2045,2035,0,0,2040,2039.90,0.02,0,0,2043,2041,2038,2036,2033,2042,2037,3,0,100,0,5,1,3020000,62,227.22,1.06,12,2.75,9.00,1923.00,2054,20230508,-0.44,1671,20221213,22.38,2054,-0.44,20230508,1691,20.93,20230102,2550,-19.80,20230508,2020,1.24,20231031,0.00,N,373340,100,3 억,,717,N,N,0,N,00,N
20231211,151102,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,167773660,82248,63.87,2040,2045,2035,0,0,2040,2039.85,0.02,0,0,2043,2041,2038,2036,2033,2042,2037,3,0,100,0,5,1,3020000,62,227.22,1.06,12,2.72,9.00,1923.00,2054,20230508,-0.44,1671,20221213,22.38,2054,-0.44,20230508,1691,20.93,20230102,2550,-19.80,20230508,2020,1.24,20231031,0.00,N,373340,100,3 억,,717,N,N,0,N,00,N
20231211,141102,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,161726510,79288,61.57,2040,2040,2035,0,0,2040,2039.74,0.02,0,0,2043,2041,2038,2036,2033,2042,2037,3,0,100,0,5,1,3020000,62,226.67,1.06,12,2.63,9.00,1923.00,2054,20230508,-0.68,1671,20221213,22.08,2054,-0.68,20230508,1691,20.64,20230102,2550,-20.00,20230508,2020,0.99,20231031,0.00,N,373340,100,3 억,,717,N,N,0,N,00,N
20231211,131059,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,130614470,64037,49.73,2040,2040,2035,0,0,2040,2039.67,0.02,0,0,2043,2041,2038,2036,2033,2042,2037,3,0,100,0,5,1,3020000,62,226.67,1.06,12,2.12,9.00,1923.00,2054,20230508,-0.68,1671,20221213,22.08,2054,-0.68,20230508,1691,20.64,20230102,2550,-20.00,20230508,2020,0.99,20231031,0.00,N,373340,100,3 억,,717,N,N,0,N,00,N
20231211,121101,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,22290470,10937,8.49,2040,2040,2035,0,0,2040,2038.08,0.02,0,0,2043,2041,2038,2036,2033,2042,2037,3,0,100,0,5,1,3020000,61,226.11,1.06,12,0.36,9.00,1923.00,2054,20230508,-0.93,1671,20221213,21.78,2054,-0.93,20230508,1691,20.34,20230102,2550,-20.20,20230508,2020,0.74,20231031,0.00,N,373340,100,3 억,,717,N,N,0,N,00,N
20231211,111056,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,19807770,9717,7.55,2040,2040,2035,0,0,2040,2038.47,0.02,0,0,2043,2041,2038,2036,2033,2042,2037,3,0,100,0,5,1,3020000,61,226.11,1.06,12,0.32,9.00,1923.00,2054,20230508,-0.93,1671,20221213,21.78,2054,-0.93,20230508,1691,20.34,20230102,2550,-20.20,20230508,2020,0.74,20231031,0.00,N,373340,100,3 억,,717,N,N,0,N,00,N
20231211,101055,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,14720270,7217,5.60,2040,2040,2035,0,0,2040,2039.67,0.02,0,0,2043,2041,2038,2036,2033,2042,2037,3,0,100,0,5,1,3020000,61,226.11,1.06,12,0.24,9.00,1923.00,2054,20230508,-0.93,1671,20221213,21.78,2054,-0.93,20230508,1691,20.34,20230102,2550,-20.20,20230508,2020,0.74,20231031,0.00,N,373340,100,3 억,,717,N,N,0,N,00,N
20231211,091055,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,1887000,925,0.72,2040,2040,2040,0,0,2040,2040.00,0.02,0,0,2043,2041,2038,2036,2033,2042,2037,3,0,100,0,5,1,3020000,62,226.67,1.06,12,0.03,9.00,1923.00,2054,20230508,-0.68,1671,20221213,22.08,2054,-0.68,20230508,1691,20.64,20230102,2550,-20.00,20230508,2020,0.99,20231031,0.00,N,373340,100,3 억,,717,N,N,0,N,00,N
20231208,161047,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,262660265,128780,1403.75,2040,2040,2035,0,0,2035,2039.60,0.02,0,0,2035,2035,2035,2035,2035,2035,2035,3,0,100,0,5,1,3020000,62,226.67,1.06,12,4.26,9.00,1923.00,2054,20230508,-0.68,1671,20221213,22.08,2054,-0.68,20230508,1691,20.64,20230102,2550,-20.00,20230508,2020,0.99,20231031,0.00,N,373340,100,3 억,,717,N,N,0,N,00,N
20231208,151050,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,212910785,104393,1137.92,2040,2040,2035,0,0,2035,2039.51,0.02,0,0,2035,2035,2035,2035,2035,2035,2035,3,0,100,0,5,1,3020000,62,226.67,1.06,12,3.46,9.00,1923.00,2054,20230508,-0.68,1671,20221213,22.08,2054,-0.68,20230508,1691,20.64,20230102,2550,-20.00,20230508,2020,0.99,20231031,0.00,N,373340,100,3 억,,717,N,N,0,N,00,N
20231208,141048,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,205940785,100968,1100.59,2040,2040,2035,0,0,2035,2039.66,0.02,0,0,2035,2035,2035,2035,2035,2035,2035,3,0,100,0,5,1,3020000,62,226.67,1.06,12,3.34,9.00,1923.00,2054,20230508,-0.68,1671,20221213,22.08,2054,-0.68,20230508,1691,20.64,20230102,2550,-20.00,20230508,2020,0.99,20231031,0.00,N,373340,100,3 억,,717,N,N,0,N,00,N
20231208,131047,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,205482285,100743,1098.14,2040,2040,2035,0,0,2035,2039.67,0.02,0,0,2035,2035,2035,2035,2035,2035,2035,3,0,100,0,5,1,3020000,61,226.11,1.06,12,3.34,9.00,1923.00,2054,20230508,-0.93,1671,20221213,21.78,2054,-0.93,20230508,1691,20.34,20230102,2550,-20.20,20230508,2020,0.74,20231031,0.00,N,373340,100,3 억,,717,N,N,0,N,00,N
20231208,121043,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,191975990,94106,1025.79,2040,2040,2035,0,0,2035,2040.00,0.02,0,0,2035,2035,2035,2035,2035,2035,2035,3,0,100,0,5,1,3020000,61,226.11,1.06,12,3.12,9.00,1923.00,2054,20230508,-0.93,1671,20221213,21.78,2054,-0.93,20230508,1691,20.34,20230102,2550,-20.20,20230508,2020,0.74,20231031,0.00,N,373340,100,3 억,,717,N,N,0,N,00,N
20231208,111039,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,186774240,91556,997.99,2040,2040,2040,0,0,2035,2040.00,0.02,0,0,2035,2035,2035,2035,2035,2035,2035,3,0,100,0,5,1,3020000,62,226.67,1.06,12,3.03,9.00,1923.00,2054,20230508,-0.68,1671,20221213,22.08,2054,-0.68,20230508,1691,20.64,20230102,2550,-20.00,20230508,2020,0.99,20231031,0.00,N,373340,100,3 억,,717,N,N,0,N,00,N
20231208,101048,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,123287400,60435,658.76,2040,2040,2040,0,0,2035,2040.00,0.02,0,0,2035,2035,2035,2035,2035,2035,2035,3,0,100,0,5,1,3020000,62,226.67,1.06,12,2.00,9.00,1923.00,2054,20230508,-0.68,1671,20221213,22.08,2054,-0.68,20230508,1691,20.64,20230102,2550,-20.00,20230508,2020,0.99,20231031,0.00,N,373340,100,3 억,,717,N,N,0,N,00,N
20231208,091037,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,24502440,12011,130.92,2040,2040,2040,0,0,2035,2040.00,0.02,0,0,2035,2035,2035,2035,2035,2035,2035,3,0,100,0,5,1,3020000,62,226.67,1.06,12,0.40,9.00,1923.00,2054,20230508,-0.68,1671,20221213,22.08,2054,-0.68,20230508,1691,20.64,20230102,2550,-20.00,20230508,2020,0.99,20231031,0.00,N,373340,100,3 억,,717,N,N,0,N,00,N
20231207,161041,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,18363840,9024,46.23,2035,2035,2035,0,0,2035,2035.00,0.02,0,0,2035,2035,2035,2035,2035,2035,2035,3,0,100,0,5,1,3020000,61,226.11,1.06,12,0.30,9.00,1923.00,2054,20230508,-0.93,1671,20221213,21.78,2054,-0.93,20230508,1691,20.34,20230102,2550,-20.20,20230508,2020,0.74,20231031,0.00,N,373340,100,3 억,,717,N,N,0,N,00,N
20231207,151043,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,18174585,8931,45.76,2035,2035,2035,0,0,2035,2035.00,0.02,0,0,2035,2035,2035,2035,2035,2035,2035,3,0,100,0,5,1,3020000,61,226.11,1.06,12,0.30,9.00,1923.00,2054,20230508,-0.93,1671,20221213,21.78,2054,-0.93,20230508,1691,20.34,20230102,2550,-20.20,20230508,2020,0.74,20231031,0.00,N,373340,100,3 억,,717,N,N,0,N,00,N
20231207,141039,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,18174585,8931,45.76,2035,2035,2035,0,0,2035,2035.00,0.02,0,0,2035,2035,2035,2035,2035,2035,2035,3,0,100,0,5,1,3020000,61,226.11,1.06,12,0.30,9.00,1923.00,2054,20230508,-0.93,1671,20221213,21.78,2054,-0.93,20230508,1691,20.34,20230102,2550,-20.20,20230508,2020,0.74,20231031,0.00,N,373340,100,3 억,,717,N,N,0,N,00,N
20231207,131037,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,15527050,7630,39.09,2035,2035,2035,0,0,2035,2035.00,0.02,0,0,2035,2035,2035,2035,2035,2035,2035,3,0,100,0,5,1,3020000,61,226.11,1.06,12,0.25,9.00,1923.00,2054,20230508,-0.93,1671,20221213,21.78,2054,-0.93,20230508,1691,20.34,20230102,2550,-20.20,20230508,2020,0.74,20231031,0.00,N,373340,100,3 억,,717,N,N,0,N,00,N
20231207,121038,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,14263315,7009,35.91,2035,2035,2035,0,0,2035,2035.00,0.02,0,0,2035,2035,2035,2035,2035,2035,2035,3,0,100,0,5,1,3020000,61,226.11,1.06,12,0.23,9.00,1923.00,2054,20230508,-0.93,1671,20221213,21.78,2054,-0.93,20230508,1691,20.34,20230102,2550,-20.20,20230508,2020,0.74,20231031,0.00,N,373340,100,3 억,,717,N,N,0,N,00,N
20231207,111027,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,7161165,3519,18.03,2035,2035,2035,0,0,2035,2035.00,0.02,0,0,2035,2035,2035,2035,2035,2035,2035,3,0,100,0,5,1,3020000,61,226.11,1.06,12,0.12,9.00,1923.00,2054,20230508,-0.93,1671,20221213,21.78,2054,-0.93,20230508,1691,20.34,20230102,2550,-20.20,20230508,2020,0.74,20231031,0.00,N,373340,100,3 억,,717,N,N,0,N,00,N
20231207,101032,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,3905165,1919,9.83,2035,2035,2035,0,0,2035,2035.00,0.02,0,0,2035,2035,2035,2035,2035,2035,2035,3,0,100,0,5,1,3020000,61,226.11,1.06,12,0.06,9.00,1923.00,2054,20230508,-0.93,1671,20221213,21.78,2054,-0.93,20230508,1691,20.34,20230102,2550,-20.20,20230508,2020,0.74,20231031,0.00,N,373340,100,3 억,,717,N,N,0,N,00,N
20231207,091038,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,1640210,806,4.13,2035,2035,2035,0,0,2035,2035.00,0.02,0,0,2035,2035,2035,2035,2035,2035,2035,3,0,100,0,5,1,3020000,61,226.11,1.06,12,0.03,9.00,1923.00,2054,20230508,-0.93,1671,20221213,21.78,2054,-0.93,20230508,1691,20.34,20230102,2550,-20.20,20230508,2020,0.74,20231031,0.00,N,373340,100,3 억,,717,N,N,0,N,00,N
20231206,161026,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,39719130,19518,38.52,2035,2035,2035,0,0,2030,2035.00,0.02,0,0,2036,2032,2031,2027,2026,2032,2027,3,0,100,0,5,1,3020000,61,226.11,1.06,12,0.65,9.00,1923.00,2054,20230508,-0.93,1671,20221213,21.78,2054,-0.93,20230508,1691,20.34,20230102,2550,-20.20,20230508,2020,0.74,20231031,0.00,N,373340,100,3 억,,717,N,N,0,N,00,N
20231206,151044,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,37684130,18518,36.55,2035,2035,2035,0,0,2030,2035.00,0.02,0,0,2036,2032,2031,2027,2026,2032,2027,3,0,100,0,5,1,3020000,61,226.11,1.06,12,0.61,9.00,1923.00,2054,20230508,-0.93,1671,20221213,21.78,2054,-0.93,20230508,1691,20.34,20230102,2550,-20.20,20230508,2020,0.74,20231031,0.00,N,373340,100,3 억,,717,N,N,0,N,00,N
20231206,141039,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,31259635,15361,30.32,2035,2035,2035,0,0,2030,2035.00,0.02,0,0,2036,2032,2031,2027,2026,2032,2027,3,0,100,0,5,1,3020000,61,226.11,1.06,12,0.51,9.00,1923.00,2054,20230508,-0.93,1671,20221213,21.78,2054,-0.93,20230508,1691,20.34,20230102,2550,-20.20,20230508,2020,0.74,20231031,0.00,N,373340,100,3 억,,717,N,N,0,N,00,N
20231206,131027,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,21294240,10464,20.65,2035,2035,2035,0,0,2030,2035.00,0.02,0,0,2036,2032,2031,2027,2026,2032,2027,3,0,100,0,5,1,3020000,61,226.11,1.06,12,0.35,9.00,1923.00,2054,20230508,-0.93,1671,20221213,21.78,2054,-0.93,20230508,1691,20.34,20230102,2550,-20.20,20230508,2020,0.74,20231031,0.00,N,373340,100,3 억,,717,N,N,0,N,00,N
20231206,121018,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,17332095,8517,16.81,2035,2035,2035,0,0,2030,2035.00,0.02,0,0,2036,2032,2031,2027,2026,2032,2027,3,0,100,0,5,1,3020000,61,226.11,1.06,12,0.28,9.00,1923.00,2054,20230508,-0.93,1671,20221213,21.78,2054,-0.93,20230508,1691,20.34,20230102,2550,-20.20,20230508,2020,0.74,20231031,0.00,N,373340,100,3 억,,717,N,N,0,N,00,N
20231206,111041,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,16345120,8032,15.85,2035,2035,2035,0,0,2030,2035.00,0.02,0,0,2036,2032,2031,2027,2026,2032,2027,3,0,100,0,5,1,3020000,61,226.11,1.06,12,0.27,9.00,1923.00,2054,20230508,-0.93,1671,20221213,21.78,2054,-0.93,20230508,1691,20.34,20230102,2550,-20.20,20230508,2020,0.74,20231031,0.00,N,373340,100,3 억,,717,N,N,0,N,00,N
20231206,101031,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,13335355,6553,12.93,2035,2035,2035,0,0,2030,2035.00,0.02,0,0,2036,2032,2031,2027,2026,2032,2027,3,0,100,0,5,1,3020000,61,226.11,1.06,12,0.22,9.00,1923.00,2054,20230508,-0.93,1671,20221213,21.78,2054,-0.93,20230508,1691,20.34,20230102,2550,-20.20,20230508,2020,0.74,20231031,0.00,N,373340,100,3 억,,717,N,N,0,N,00,N
20231206,091033,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,101750,50,0.10,2035,2035,2035,0,0,2030,2035.00,0.02,0,0,2036,2032,2031,2027,2026,2032,2027,3,0,100,0,5,1,3020000,61,226.11,1.06,12,0.00,9.00,1923.00,2054,20230508,-0.93,1671,20221213,21.78,2054,-0.93,20230508,1691,20.34,20230102,2550,-20.20,20230508,2020,0.74,20231031,0.00,N,373340,100,3 억,,717,N,N,0,N,00,N
20231205,161034,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,103100195,50664,16.83,2035,2035,2030,0,0,2035,2034.98,0.03,0,-224,2048,2041,2038,2031,2028,2040,2030,3,0,100,0,5,1,3020000,61,225.56,1.06,12,1.68,9.00,1923.00,2054,20230508,-1.17,1671,20221213,21.48,2054,-1.17,20230508,1691,20.05,20230102,2550,-20.39,20230508,2020,0.50,20231031,0.00,N,373340,100,3 억,,941,N,N,0,N,00,N
20231205,151031,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,102675925,50455,16.76,2035,2035,2035,0,0,2035,2035.00,0.03,0,-224,2048,2041,2038,2031,2028,2040,2030,3,0,100,0,5,1,3020000,61,226.11,1.06,12,1.67,9.00,1923.00,2054,20230508,-0.93,1671,20221213,21.78,2054,-0.93,20230508,1691,20.34,20230102,2550,-20.20,20230508,2020,0.74,20231031,0.00,N,373340,100,3 억,,941,N,N,0,N,00,N
20231205,141029,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,93656805,46023,15.29,2035,2035,2035,0,0,2035,2035.00,0.03,0,-224,2048,2041,2038,2031,2028,2040,2030,3,0,100,0,5,1,3020000,61,226.11,1.06,12,1.52,9.00,1923.00,2054,20230508,-0.93,1671,20221213,21.78,2054,-0.93,20230508,1691,20.34,20230102,2550,-20.20,20230508,2020,0.74,20231031,0.00,N,373340,100,3 억,,941,N,N,0,N,00,N
20231205,131026,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,75765085,37231,12.37,2035,2035,2035,0,0,2035,2035.00,0.03,0,-224,2048,2041,2038,2031,2028,2040,2030,3,0,100,0,5,1,3020000,61,226.11,1.06,12,1.23,9.00,1923.00,2054,20230508,-0.93,1671,20221213,21.78,2054,-0.93,20230508,1691,20.34,20230102,2550,-20.20,20230508,2020,0.74,20231031,0.00,N,373340,100,3 억,,941,N,N,0,N,00,N
20231205,121024,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,70581940,34684,11.52,2035,2035,2035,0,0,2035,2035.00,0.03,0,-224,2048,2041,2038,2031,2028,2040,2030,3,0,100,0,5,1,3020000,61,226.11,1.06,12,1.15,9.00,1923.00,2054,20230508,-0.93,1671,20221213,21.78,2054,-0.93,20230508,1691,20.34,20230102,2550,-20.20,20230508,2020,0.74,20231031,0.00,N,373340,100,3 억,,941,N,N,0,N,00,N
20231205,111024,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,68371930,33598,11.16,2035,2035,2035,0,0,2035,2035.00,0.03,0,-224,2048,2041,2038,2031,2028,2040,2030,3,0,100,0,5,1,3020000,61,226.11,1.06,12,1.11,9.00,1923.00,2054,20230508,-0.93,1671,20221213,21.78,2054,-0.93,20230508,1691,20.34,20230102,2550,-20.20,20230508,2020,0.74,20231031,0.00,N,373340,100,3 억,,941,N,N,0,N,00,N
20231205,101027,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,19257205,9463,3.14,2035,2035,2035,0,0,2035,2035.00,0.03,0,-224,2048,2041,2038,2031,2028,2040,2030,3,0,100,0,5,1,3020000,61,226.11,1.06,12,0.31,9.00,1923.00,2054,20230508,-0.93,1671,20221213,21.78,2054,-0.93,20230508,1691,20.34,20230102,2550,-20.20,20230508,2020,0.74,20231031,0.00,N,373340,100,3 억,,941,N,N,0,N,00,N
20231205,091023,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,3872605,1903,0.63,2035,2035,2035,0,0,2035,2035.00,0.03,0,0,2048,2041,2038,2031,2028,2040,2030,3,0,100,0,5,1,3020000,61,226.11,1.06,12,0.06,9.00,1923.00,2054,20230508,-0.93,1671,20221213,21.78,2054,-0.93,20230508,1691,20.34,20230102,2550,-20.20,20230508,2020,0.74,20231031,0.00,N,373340,100,3 억,,941,N,N,0,N,00,N
20231204,161021,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-10,5,-0.49,600169070,294334,0.00,2045,2045,2035,0,0,2045,2040.10,0.23,0,-2272,2045,2045,2045,2045,2045,2045,2045,3,0,100,0,5,1,3020000,61,226.11,1.06,12,9.75,9.00,1923.00,2054,20230508,-0.93,1671,20221213,21.78,2054,-0.93,20230508,1691,20.34,20230102,2550,-20.20,20230508,2020,0.74,20231031,0.00,N,373340,100,3 억,,6987,N,N,0,N,00,N
20231204,151023,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,476827720,233724,0.00,2045,2045,2035,0,0,2045,2040.13,0.23,0,-2272,2045,2045,2045,2045,2045,2045,2045,3,0,100,0,5,1,3020000,62,226.67,1.06,12,7.74,9.00,1923.00,2054,20230508,-0.68,1671,20221213,22.08,2054,-0.68,20230508,1691,20.64,20230102,2550,-20.00,20230508,2020,0.99,20231031,0.00,N,373340,100,3 억,,6987,N,N,0,N,00,N
20231204,141014,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,421561835,206613,0.00,2045,2045,2040,0,0,2045,2040.35,0.23,0,-2272,2045,2045,2045,2045,2045,2045,2045,3,0,100,0,5,1,3020000,62,226.67,1.06,12,6.84,9.00,1923.00,2054,20230508,-0.68,1671,20221213,22.08,2054,-0.68,20230508,1691,20.64,20230102,2550,-20.00,20230508,2020,0.99,20231031,0.00,N,373340,100,3 억,,6987,N,N,0,N,00,N
20231204,131015,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,282603155,138496,0.00,2045,2045,2040,0,0,2045,2040.51,0.23,0,-2272,2045,2045,2045,2045,2045,2045,2045,3,0,100,0,5,1,3020000,62,226.67,1.06,12,4.59,9.00,1923.00,2054,20230508,-0.68,1671,20221213,22.08,2054,-0.68,20230508,1691,20.64,20230102,2550,-20.00,20230508,2020,0.99,20231031,0.00,N,373340,100,3 억,,6987,N,N,0,N,00,N
20231204,121016,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,182469755,89411,0.00,2045,2045,2040,0,0,2045,2040.80,0.23,0,-2272,2045,2045,2045,2045,2045,2045,2045,3,0,100,0,5,1,3020000,62,226.67,1.06,12,2.96,9.00,1923.00,2054,20230508,-0.68,1671,20221213,22.08,2054,-0.68,20230508,1691,20.64,20230102,2550,-20.00,20230508,2020,0.99,20231031,0.00,N,373340,100,3 억,,6987,N,N,0,N,00,N
20231204,111019,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,167334995,81992,0.00,2045,2045,2040,0,0,2045,2040.87,0.23,0,-2272,2045,2045,2045,2045,2045,2045,2045,3,0,100,0,5,1,3020000,62,226.67,1.06,12,2.71,9.00,1923.00,2054,20230508,-0.68,1671,20221213,22.08,2054,-0.68,20230508,1691,20.64,20230102,2550,-20.00,20230508,2020,0.99,20231031,0.00,N,373340,100,3 억,,6987,N,N,0,N,00,N
20231204,101015,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,118381115,57995,0.00,2045,2045,2040,0,0,2045,2041.23,0.23,0,0,2045,2045,2045,2045,2045,2045,2045,3,0,100,0,5,1,3020000,62,226.67,1.06,12,1.92,9.00,1923.00,2054,20230508,-0.68,1671,20221213,22.08,2054,-0.68,20230508,1691,20.64,20230102,2550,-20.00,20230508,2020,0.99,20231031,0.00,N,373340,100,3 억,,6987,N,N,0,N,00,N
20231204,091015,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,29167835,14263,0.00,2045,2045,2045,0,0,2045,2045.00,0.23,0,0,2045,2045,2045,2045,2045,2045,2045,3,0,100,0,5,1,3020000,62,227.22,1.06,12,0.47,9.00,1923.00,2054,20230508,-0.44,1671,20221213,22.38,2054,-0.44,20230508,1691,20.93,20230102,2550,-19.80,20230508,2020,1.24,20231031,0.00,N,373340,100,3 억,,6987,N,N,0,N,00,N
20231201,161016,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.23,0,0,2048,2046,2043,2041,2038,2047,2042,3,610,100,0,5,1,3020000,62,227.22,1.06,12,0.00,9.00,1923.00,2054,20230508,-0.44,1671,20221213,22.38,2054,-0.44,20230508,1691,20.93,20230102,2550,-19.80,20230508,2020,1.24,20231031,0.00,N,373340,100,3 억,,6987,N,N,0,N,00,N
20231201,151013,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.23,0,0,2048,2046,2043,2041,2038,2047,2042,3,610,100,0,5,1,3020000,62,227.22,1.06,12,0.00,9.00,1923.00,2054,20230508,-0.44,1671,20221213,22.38,2054,-0.44,20230508,1691,20.93,20230102,2550,-19.80,20230508,2020,1.24,20231031,0.00,N,373340,100,3 억,,6987,N,N,0,N,00,N
20231201,141012,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.23,0,0,2048,2046,2043,2041,2038,2047,2042,3,610,100,0,5,1,3020000,62,227.22,1.06,12,0.00,9.00,1923.00,2054,20230508,-0.44,1671,20221213,22.38,2054,-0.44,20230508,1691,20.93,20230102,2550,-19.80,20230508,2020,1.24,20231031,0.00,N,373340,100,3 억,,6987,N,N,0,N,00,N
20231201,131016,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.23,0,0,2048,2046,2043,2041,2038,2047,2042,3,610,100,0,5,1,3020000,62,227.22,1.06,12,0.00,9.00,1923.00,2054,20230508,-0.44,1671,20221213,22.38,2054,-0.44,20230508,1691,20.93,20230102,2550,-19.80,20230508,2020,1.24,20231031,0.00,N,373340,100,3 억,,6987,N,N,0,N,00,N
20231201,121021,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.23,0,0,2048,2046,2043,2041,2038,2047,2042,3,610,100,0,5,1,3020000,62,227.22,1.06,12,0.00,9.00,1923.00,2054,20230508,-0.44,1671,20221213,22.38,2054,-0.44,20230508,1691,20.93,20230102,2550,-19.80,20230508,2020,1.24,20231031,0.00,N,373340,100,3 억,,6987,N,N,0,N,00,N
20231201,111015,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.23,0,0,2048,2046,2043,2041,2038,2047,2042,3,610,100,0,5,1,3020000,62,227.22,1.06,12,0.00,9.00,1923.00,2054,20230508,-0.44,1671,20221213,22.38,2054,-0.44,20230508,1691,20.93,20230102,2550,-19.80,20230508,2020,1.24,20231031,0.00,N,373340,100,3 억,,6987,N,N,0,N,00,N
20231201,101023,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.23,0,0,2048,2046,2043,2041,2038,2047,2042,3,610,100,0,5,1,3020000,62,227.22,1.06,12,0.00,9.00,1923.00,2054,20230508,-0.44,1671,20221213,22.38,2054,-0.44,20230508,1691,20.93,20230102,2550,-19.80,20230508,2020,1.24,20231031,0.00,N,373340,100,3 억,,6987,N,N,0,N,00,N
20231201,091011,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.23,0,0,2048,2046,2043,2041,2038,2047,2042,3,610,100,0,5,1,3020000,62,227.22,1.06,12,0.00,9.00,1923.00,2054,20230508,-0.44,1671,20221213,22.38,2054,-0.44,20230508,1691,20.93,20230102,2550,-19.80,20230508,2020,1.24,20231031,0.00,N,373340,100,3 억,,6987,N,N,0,N,00,N