KissMeData/413600/price/prices-20231101.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
20231130,161327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,3399480,1606,967.47,2150,2150,2110,2780,1500,2140,2116.74,0.09,0,-2,2176,2157,2141,2122,2106,2167,2132,3,640,100,1540,5,1,3430000,73,710.00,1.11,12,0.05,3.00,1922.00,2300,20230607,-7.39,1995,20221208,6.77,2300,-7.39,20230607,2000,6.50,20230104,2300,-7.39,20230607,1995,6.77,20221208,0.00,N,413600,100,3 억,,3257,N,N,0,N,00,N
20231130,151325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-25,5,-1.17,3276120,1548,932.53,2150,2150,2110,2780,1500,2140,2116.36,0.09,0,-2,2176,2157,2141,2122,2106,2167,2132,3,640,100,1540,5,1,3430000,73,705.00,1.10,12,0.05,3.00,1922.00,2300,20230607,-8.04,1995,20221208,6.02,2300,-8.04,20230607,2000,5.75,20230104,2300,-8.04,20230607,1995,6.02,20221208,0.00,N,413600,100,3 억,,3257,N,N,0,N,00,N
20231130,141322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,3233820,1528,920.48,2150,2150,2110,2780,1500,2140,2116.37,0.09,0,-2,2176,2157,2141,2122,2106,2167,2132,3,640,100,1540,5,1,3430000,73,711.67,1.11,12,0.04,3.00,1922.00,2300,20230607,-7.17,1995,20221208,7.02,2300,-7.17,20230607,2000,6.75,20230104,2300,-7.17,20230607,1995,7.02,20221208,0.00,N,413600,100,3 억,,3257,N,N,0,N,00,N
20231130,131321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,3233820,1528,920.48,2150,2150,2110,2780,1500,2140,2116.37,0.09,0,-2,2176,2157,2141,2122,2106,2167,2132,3,640,100,1540,5,1,3430000,73,711.67,1.11,12,0.04,3.00,1922.00,2300,20230607,-7.17,1995,20221208,7.02,2300,-7.17,20230607,2000,6.75,20230104,2300,-7.17,20230607,1995,7.02,20221208,0.00,N,413600,100,3 억,,3257,N,N,0,N,00,N
20231130,121336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,1334515,630,379.52,2150,2150,2110,2780,1500,2140,2118.28,0.09,0,-2,2176,2157,2141,2122,2106,2167,2132,3,640,100,1540,5,1,3430000,73,713.33,1.11,12,0.02,3.00,1922.00,2300,20230607,-6.96,1995,20221208,7.27,2300,-6.96,20230607,2000,7.00,20230104,2300,-6.96,20230607,1995,7.27,20221208,0.00,N,413600,100,3 억,,3257,N,N,0,N,00,N
20231130,111330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,1330245,628,378.31,2150,2150,2110,2780,1500,2140,2118.22,0.09,0,-1,2176,2157,2141,2122,2106,2167,2132,3,640,100,1540,5,1,3430000,73,710.00,1.11,12,0.02,3.00,1922.00,2300,20230607,-7.39,1995,20221208,6.77,2300,-7.39,20230607,2000,6.50,20230104,2300,-7.39,20230607,1995,6.77,20221208,0.00,N,413600,100,3 억,,3257,N,N,0,N,00,N
20231130,101323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,102750,48,28.92,2150,2150,2140,2780,1500,2140,2140.62,0.09,0,0,2176,2157,2141,2122,2106,2167,2132,3,640,100,1540,5,1,3430000,73,713.33,1.11,12,0.00,3.00,1922.00,2300,20230607,-6.96,1995,20221208,7.27,2300,-6.96,20230607,2000,7.00,20230104,2300,-6.96,20230607,1995,7.27,20221208,0.00,N,413600,100,3 억,,3257,N,N,0,N,00,N
20231130,091322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,0,0,0.00,0,0,0,2780,1500,2140,0.00,0.09,0,0,2176,2157,2141,2122,2106,2167,2132,3,640,100,1540,5,1,3430000,73,713.33,1.11,12,0.00,3.00,1922.00,2300,20230607,-6.96,1995,20221208,7.27,2300,-6.96,20230607,2000,7.00,20230104,2300,-6.96,20230607,1995,7.27,20221208,0.00,N,413600,100,3 억,,3257,N,N,0,N,00,N
20231129,161315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,15,2,0.71,353250,166,3.34,2125,2160,2125,2760,1490,2125,2128.01,0.09,0,0,2178,2151,2133,2106,2088,2142,2097,3,635,100,1530,5,1,3430000,73,713.33,1.11,12,0.00,3.00,1922.00,2300,20230607,-6.96,1995,20221208,7.27,2300,-6.96,20230607,2000,7.00,20230104,2300,-6.96,20230607,1995,7.27,20221208,0.00,N,413600,100,3 억,,3257,N,N,0,N,00,N
20231129,151327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,15,2,0.71,297610,140,2.82,2125,2160,2125,2760,1490,2125,2125.79,0.09,0,0,2178,2151,2133,2106,2088,2142,2097,3,635,100,1530,5,1,3430000,73,713.33,1.11,12,0.00,3.00,1922.00,2300,20230607,-6.96,1995,20221208,7.27,2300,-6.96,20230607,2000,7.00,20230104,2300,-6.96,20230607,1995,7.27,20221208,0.00,N,413600,100,3 억,,3257,N,N,0,N,00,N
20231129,141320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,15,2,0.71,297610,140,2.82,2125,2160,2125,2760,1490,2125,2125.79,0.09,0,0,2178,2151,2133,2106,2088,2142,2097,3,635,100,1530,5,1,3430000,73,713.33,1.11,12,0.00,3.00,1922.00,2300,20230607,-6.96,1995,20221208,7.27,2300,-6.96,20230607,2000,7.00,20230104,2300,-6.96,20230607,1995,7.27,20221208,0.00,N,413600,100,3 억,,3257,N,N,0,N,00,N
20231129,131321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,15,2,0.71,297610,140,2.82,2125,2160,2125,2760,1490,2125,2125.79,0.09,0,0,2178,2151,2133,2106,2088,2142,2097,3,635,100,1530,5,1,3430000,73,713.33,1.11,12,0.00,3.00,1922.00,2300,20230607,-6.96,1995,20221208,7.27,2300,-6.96,20230607,2000,7.00,20230104,2300,-6.96,20230607,1995,7.27,20221208,0.00,N,413600,100,3 억,,3257,N,N,0,N,00,N
20231129,121322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,25,2,1.18,82970,39,0.79,2125,2160,2125,2760,1490,2125,2127.44,0.09,0,0,2178,2151,2133,2106,2088,2142,2097,3,635,100,1530,5,1,3430000,74,716.67,1.12,12,0.00,3.00,1922.00,2300,20230607,-6.52,1995,20221208,7.77,2300,-6.52,20230607,2000,7.50,20230104,2300,-6.52,20230607,1995,7.77,20221208,0.00,N,413600,100,3 억,,3257,N,N,0,N,00,N
20231129,111323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,80820,38,0.77,2125,2160,2125,2760,1490,2125,2126.84,0.09,0,0,2178,2151,2133,2106,2088,2142,2097,3,635,100,1530,5,1,3430000,73,708.33,1.11,12,0.00,3.00,1922.00,2300,20230607,-7.61,1995,20221208,6.52,2300,-7.61,20230607,2000,6.25,20230104,2300,-7.61,20230607,1995,6.52,20221208,0.00,N,413600,100,3 억,,3257,N,N,0,N,00,N
20231129,101320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,36160,17,0.34,2125,2160,2125,2760,1490,2125,2127.06,0.09,0,0,2178,2151,2133,2106,2088,2142,2097,3,635,100,1530,5,1,3430000,73,708.33,1.11,12,0.00,3.00,1922.00,2300,20230607,-7.61,1995,20221208,6.52,2300,-7.61,20230607,2000,6.25,20230104,2300,-7.61,20230607,1995,6.52,20221208,0.00,N,413600,100,3 억,,3257,N,N,0,N,00,N
20231129,091314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,0,0,0.00,0,0,0,2760,1490,2125,0.00,0.09,0,0,2178,2151,2133,2106,2088,2142,2097,3,635,100,1530,5,1,3430000,73,708.33,1.11,12,0.00,3.00,1922.00,2300,20230607,-7.61,1995,20221208,6.52,2300,-7.61,20230607,2000,6.25,20230104,2300,-7.61,20230607,1995,6.52,20221208,0.00,N,413600,100,3 억,,3257,N,N,0,N,00,N
20231128,161314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,10599630,4967,129.18,2160,2160,2115,2760,1490,2125,2134.01,0.09,0,-1,2195,2160,2140,2105,2085,2150,2095,3,635,100,1530,5,1,3430000,73,708.33,1.11,12,0.14,3.00,1922.00,2300,20230607,-7.61,1995,20221208,6.52,2300,-7.61,20230607,2000,6.25,20230104,2300,-7.61,20230607,1995,6.52,20221208,0.00,N,413600,100,3 억,,3258,N,N,0,N,00,N
20231128,151145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,9921755,4648,120.88,2160,2160,2115,2760,1490,2125,2134.63,0.09,0,99,2195,2160,2140,2105,2085,2150,2095,3,635,100,1530,5,1,3430000,73,710.00,1.11,12,0.14,3.00,1922.00,2300,20230607,-7.39,1995,20221208,6.77,2300,-7.39,20230607,2000,6.50,20230104,2300,-7.39,20230607,1995,6.77,20221208,0.00,N,413600,100,3 억,,3258,N,N,0,N,00,N
20231128,141307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,9917480,4646,120.83,2160,2160,2115,2760,1490,2125,2134.63,0.09,0,99,2195,2160,2140,2105,2085,2150,2095,3,635,100,1530,5,1,3430000,73,708.33,1.11,12,0.14,3.00,1922.00,2300,20230607,-7.61,1995,20221208,6.52,2300,-7.61,20230607,2000,6.25,20230104,2300,-7.61,20230607,1995,6.52,20221208,0.00,N,413600,100,3 억,,3258,N,N,0,N,00,N
20231128,131306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,20,2,0.94,9894105,4635,120.55,2160,2160,2115,2760,1490,2125,2134.65,0.09,0,99,2195,2160,2140,2105,2085,2150,2095,3,635,100,1530,5,1,3430000,74,715.00,1.12,12,0.14,3.00,1922.00,2300,20230607,-6.74,1995,20221208,7.52,2300,-6.74,20230607,2000,7.25,20230104,2300,-6.74,20230607,1995,7.52,20221208,0.00,N,413600,100,3 억,,3258,N,N,0,N,00,N
20231128,121313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,20,2,0.94,9894105,4635,120.55,2160,2160,2115,2760,1490,2125,2134.65,0.09,0,99,2195,2160,2140,2105,2085,2150,2095,3,635,100,1530,5,1,3430000,74,715.00,1.12,12,0.14,3.00,1922.00,2300,20230607,-6.74,1995,20221208,7.52,2300,-6.74,20230607,2000,7.25,20230104,2300,-6.74,20230607,1995,7.52,20221208,0.00,N,413600,100,3 억,,3258,N,N,0,N,00,N
20231128,111313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,35,2,1.65,3300855,1529,39.77,2160,2160,2140,2760,1490,2125,2158.83,0.09,0,0,2195,2160,2140,2105,2085,2150,2095,3,635,100,1530,5,1,3430000,74,720.00,1.12,12,0.04,3.00,1922.00,2300,20230607,-6.09,1995,20221208,8.27,2300,-6.09,20230607,2000,8.00,20230104,2300,-6.09,20230607,1995,8.27,20221208,0.00,N,413600,100,3 억,,3258,N,N,0,N,00,N
20231128,101309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,35,2,1.65,3300855,1529,39.77,2160,2160,2140,2760,1490,2125,2158.83,0.09,0,0,2195,2160,2140,2105,2085,2150,2095,3,635,100,1530,5,1,3430000,74,720.00,1.12,12,0.04,3.00,1922.00,2300,20230607,-6.09,1995,20221208,8.27,2300,-6.09,20230607,2000,8.00,20230104,2300,-6.09,20230607,1995,8.27,20221208,0.00,N,413600,100,3 억,,3258,N,N,0,N,00,N
20231128,091309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,35,2,1.65,2160,1,0.03,2160,2160,2160,2760,1490,2125,2160.00,0.09,0,0,2195,2160,2140,2105,2085,2150,2095,3,635,100,1530,5,1,3430000,74,720.00,1.12,12,0.00,3.00,1922.00,2300,20230607,-6.09,1995,20221208,8.27,2300,-6.09,20230607,2000,8.00,20230104,2300,-6.09,20230607,1995,8.27,20221208,0.00,N,413600,100,3 억,,3258,N,N,0,N,00,N
20231127,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-50,5,-2.30,8178465,3845,10.22,2175,2175,2120,2825,1525,2175,2127.04,0.09,0,59,2231,2202,2151,2122,2071,2217,2137,3,650,100,1560,5,1,3430000,73,708.33,1.11,12,0.11,3.00,1922.00,2300,20230607,-7.61,1995,20221208,6.52,2300,-7.61,20230607,2000,6.25,20230104,2300,-7.61,20230607,1995,6.52,20221208,0.00,N,413600,100,3 억,,3199,N,N,0,N,00,N
20231127,151313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-45,5,-2.07,6115090,2874,7.64,2175,2175,2120,2825,1525,2175,2127.73,0.09,0,700,2231,2202,2151,2122,2071,2217,2137,3,650,100,1560,5,1,3430000,73,710.00,1.11,12,0.08,3.00,1922.00,2300,20230607,-7.39,1995,20221208,6.77,2300,-7.39,20230607,2000,6.50,20230104,2300,-7.39,20230607,1995,6.77,20221208,0.00,N,413600,100,3 억,,3199,N,N,0,N,00,N
20231127,141310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-35,5,-1.61,4703945,2210,5.88,2175,2175,2120,2825,1525,2175,2128.48,0.09,0,700,2231,2202,2151,2122,2071,2217,2137,3,650,100,1560,5,1,3430000,73,713.33,1.11,12,0.06,3.00,1922.00,2300,20230607,-6.96,1995,20221208,7.27,2300,-6.96,20230607,2000,7.00,20230104,2300,-6.96,20230607,1995,7.27,20221208,0.00,N,413600,100,3 억,,3199,N,N,0,N,00,N
20231127,131313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-30,5,-1.38,4639745,2180,5.80,2175,2175,2120,2825,1525,2175,2128.32,0.09,0,700,2231,2202,2151,2122,2071,2217,2137,3,650,100,1560,5,1,3430000,74,715.00,1.12,12,0.06,3.00,1922.00,2300,20230607,-6.74,1995,20221208,7.52,2300,-6.74,20230607,2000,7.25,20230104,2300,-6.74,20230607,1995,7.52,20221208,0.00,N,413600,100,3 억,,3199,N,N,0,N,00,N
20231127,121319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-30,5,-1.38,4639745,2180,5.80,2175,2175,2120,2825,1525,2175,2128.32,0.09,0,700,2231,2202,2151,2122,2071,2217,2137,3,650,100,1560,5,1,3430000,74,715.00,1.12,12,0.06,3.00,1922.00,2300,20230607,-6.74,1995,20221208,7.52,2300,-6.74,20230607,2000,7.25,20230104,2300,-6.74,20230607,1995,7.52,20221208,0.00,N,413600,100,3 억,,3199,N,N,0,N,00,N
20231127,111257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-30,5,-1.38,4633310,2177,5.79,2175,2175,2120,2825,1525,2175,2128.30,0.09,0,700,2231,2202,2151,2122,2071,2217,2137,3,650,100,1560,5,1,3430000,74,715.00,1.12,12,0.06,3.00,1922.00,2300,20230607,-6.74,1995,20221208,7.52,2300,-6.74,20230607,2000,7.25,20230104,2300,-6.74,20230607,1995,7.52,20221208,0.00,N,413600,100,3 억,,3199,N,N,0,N,00,N
20231127,101254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-5,5,-0.23,95685,44,0.12,2175,2175,2170,2825,1525,2175,2174.66,0.09,0,0,2231,2202,2151,2122,2071,2217,2137,3,650,100,1560,5,1,3430000,74,723.33,1.13,12,0.00,3.00,1922.00,2300,20230607,-5.65,1995,20221208,8.77,2300,-5.65,20230607,2000,8.50,20230104,2300,-5.65,20230607,1995,8.77,20221208,0.00,N,413600,100,3 억,,3199,N,N,0,N,00,N
20231127,091258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,2175,1,0.00,2175,2175,2175,2825,1525,2175,2175.00,0.09,0,0,2231,2202,2151,2122,2071,2217,2137,3,650,100,1560,5,1,3430000,75,725.00,1.13,12,0.00,3.00,1922.00,2300,20230607,-5.43,1995,20221208,9.02,2300,-5.43,20230607,2000,8.75,20230104,2300,-5.43,20230607,1995,9.02,20221208,0.00,N,413600,100,3 억,,3199,N,N,0,N,00,N
20231124,161251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,50,2,2.35,80308280,37615,3209.47,2100,2180,2100,2760,1490,2125,2133.88,0.09,0,13,2138,2131,2123,2116,2108,2135,2120,3,635,100,1530,5,1,3430000,75,725.00,1.13,12,1.10,3.00,1922.00,2300,20230607,-5.43,1995,20221208,9.02,2300,-5.43,20230607,2000,8.75,20230104,2300,-5.43,20230607,1995,9.02,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231124,151300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,40,2,1.88,71521450,33575,2864.76,2100,2180,2100,2760,1490,2125,2130.20,0.09,0,13,2138,2131,2123,2116,2108,2135,2120,3,635,100,1530,5,1,3430000,74,721.67,1.13,12,0.98,3.00,1922.00,2300,20230607,-5.87,1995,20221208,8.52,2300,-5.87,20230607,2000,8.25,20230104,2300,-5.87,20230607,1995,8.52,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231124,141255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,30,2,1.41,60642375,28566,2437.37,2100,2170,2100,2760,1490,2125,2122.89,0.09,0,18,2138,2131,2123,2116,2108,2135,2120,3,635,100,1530,5,1,3430000,74,718.33,1.12,12,0.83,3.00,1922.00,2300,20230607,-6.30,1995,20221208,8.02,2300,-6.30,20230607,2000,7.75,20230104,2300,-6.30,20230607,1995,8.02,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231124,131253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,45,2,2.12,60638065,28564,2437.20,2100,2170,2100,2760,1490,2125,2122.88,0.09,0,20,2138,2131,2123,2116,2108,2135,2120,3,635,100,1530,5,1,3430000,74,723.33,1.13,12,0.83,3.00,1922.00,2300,20230607,-5.65,1995,20221208,8.77,2300,-5.65,20230607,2000,8.50,20230104,2300,-5.65,20230607,1995,8.77,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231124,121301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,20,2,0.94,56310565,26549,2265.27,2100,2145,2100,2760,1490,2125,2121.01,0.09,0,7,2138,2131,2123,2116,2108,2135,2120,3,635,100,1530,5,1,3430000,74,715.00,1.12,12,0.77,3.00,1922.00,2300,20230607,-6.74,1995,20221208,7.52,2300,-6.74,20230607,2000,7.25,20230104,2300,-6.74,20230607,1995,7.52,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231124,111258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,20,2,0.94,56293545,26541,2264.59,2100,2145,2100,2760,1490,2125,2121.00,0.09,0,0,2138,2131,2123,2116,2108,2135,2120,3,635,100,1530,5,1,3430000,74,715.00,1.12,12,0.77,3.00,1922.00,2300,20230607,-6.74,1995,20221208,7.52,2300,-6.74,20230607,2000,7.25,20230104,2300,-6.74,20230607,1995,7.52,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231124,101301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,0,0,0.00,0,0,0,2760,1490,2125,0.00,0.09,0,0,2138,2131,2123,2116,2108,2135,2120,3,635,100,1530,5,1,3430000,73,708.33,1.11,12,0.00,3.00,1922.00,2300,20230607,-7.61,1995,20221208,6.52,2300,-7.61,20230607,2000,6.25,20230104,2300,-7.61,20230607,1995,6.52,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231124,091252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,0,0,0.00,0,0,0,2760,1490,2125,0.00,0.09,0,0,2138,2131,2123,2116,2108,2135,2120,3,635,100,1530,5,1,3430000,73,708.33,1.11,12,0.00,3.00,1922.00,2300,20230607,-7.61,1995,20221208,6.52,2300,-7.61,20230607,2000,6.25,20230104,2300,-7.61,20230607,1995,6.52,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231123,161235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,2484860,1172,203.47,2115,2130,2115,2745,1485,2115,2120.19,0.09,0,0,2165,2140,2105,2080,2045,2122,2062,3,630,100,1520,5,1,3430000,73,708.33,1.11,12,0.03,3.00,1922.00,2300,20230607,-7.61,1995,20221208,6.52,2300,-7.61,20230607,2000,6.25,20230104,2300,-7.61,20230607,1995,6.52,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231123,151319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,2399860,1132,196.53,2115,2130,2115,2745,1485,2115,2120.02,0.09,0,0,2165,2140,2105,2080,2045,2122,2062,3,630,100,1520,5,1,3430000,73,708.33,1.11,12,0.03,3.00,1922.00,2300,20230607,-7.61,1995,20221208,6.52,2300,-7.61,20230607,2000,6.25,20230104,2300,-7.61,20230607,1995,6.52,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231123,141319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,2397735,1131,196.35,2115,2130,2115,2745,1485,2115,2120.01,0.09,0,0,2165,2140,2105,2080,2045,2122,2062,3,630,100,1520,5,1,3430000,73,706.67,1.10,12,0.03,3.00,1922.00,2300,20230607,-7.83,1995,20221208,6.27,2300,-7.83,20230607,2000,6.00,20230104,2300,-7.83,20230607,1995,6.27,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231123,131319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,15,2,0.71,53010,25,4.34,2115,2130,2115,2745,1485,2115,2120.40,0.09,0,0,2165,2140,2105,2080,2045,2122,2062,3,630,100,1520,5,1,3430000,73,710.00,1.11,12,0.00,3.00,1922.00,2300,20230607,-7.39,1995,20221208,6.77,2300,-7.39,20230607,2000,6.50,20230104,2300,-7.39,20230607,1995,6.77,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231123,121257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,15,2,0.71,53010,25,4.34,2115,2130,2115,2745,1485,2115,2120.40,0.09,0,0,2165,2140,2105,2080,2045,2122,2062,3,630,100,1520,5,1,3430000,73,710.00,1.11,12,0.00,3.00,1922.00,2300,20230607,-7.39,1995,20221208,6.77,2300,-7.39,20230607,2000,6.50,20230104,2300,-7.39,20230607,1995,6.77,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231123,111329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,15,2,0.71,53010,25,4.34,2115,2130,2115,2745,1485,2115,2120.40,0.09,0,0,2165,2140,2105,2080,2045,2122,2062,3,630,100,1520,5,1,3430000,73,710.00,1.11,12,0.00,3.00,1922.00,2300,20230607,-7.39,1995,20221208,6.77,2300,-7.39,20230607,2000,6.50,20230104,2300,-7.39,20230607,1995,6.77,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231123,101301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,15,2,0.71,53010,25,4.34,2115,2130,2115,2745,1485,2115,2120.40,0.09,0,0,2165,2140,2105,2080,2045,2122,2062,3,630,100,1520,5,1,3430000,73,710.00,1.11,12,0.00,3.00,1922.00,2300,20230607,-7.39,1995,20221208,6.77,2300,-7.39,20230607,2000,6.50,20230104,2300,-7.39,20230607,1995,6.77,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231123,091254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.09,0,0,2165,2140,2105,2080,2045,2122,2062,3,630,100,1520,5,1,3430000,73,705.00,1.10,12,0.00,3.00,1922.00,2300,20230607,-8.04,1995,20221208,6.02,2300,-8.04,20230607,2000,5.75,20230104,2300,-8.04,20230607,1995,6.02,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231122,161208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,40,2,1.93,1196765,576,14.28,2130,2130,2070,2695,1455,2075,2077.72,0.09,0,0,2148,2111,2093,2056,2038,2102,2047,3,620,100,1490,5,1,3430000,73,705.00,1.10,12,0.02,3.00,1922.00,2300,20230607,-8.04,1995,20221208,6.02,2300,-8.04,20230607,2000,5.75,20230104,2300,-8.04,20230607,1995,6.02,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231122,151235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,40,2,1.93,1112165,536,13.28,2130,2130,2070,2695,1455,2075,2074.93,0.09,0,0,2148,2111,2093,2056,2038,2102,2047,3,620,100,1490,5,1,3430000,73,705.00,1.10,12,0.02,3.00,1922.00,2300,20230607,-8.04,1995,20221208,6.02,2300,-8.04,20230607,2000,5.75,20230104,2300,-8.04,20230607,1995,6.02,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231122,141225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,40,2,1.93,1097390,529,13.11,2130,2130,2070,2695,1455,2075,2074.46,0.09,0,0,2148,2111,2093,2056,2038,2102,2047,3,620,100,1490,5,1,3430000,73,705.00,1.10,12,0.02,3.00,1922.00,2300,20230607,-8.04,1995,20221208,6.02,2300,-8.04,20230607,2000,5.75,20230104,2300,-8.04,20230607,1995,6.02,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231122,131301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,40,2,1.93,1097390,529,13.11,2130,2130,2070,2695,1455,2075,2074.46,0.09,0,0,2148,2111,2093,2056,2038,2102,2047,3,620,100,1490,5,1,3430000,73,705.00,1.10,12,0.02,3.00,1922.00,2300,20230607,-8.04,1995,20221208,6.02,2300,-8.04,20230607,2000,5.75,20230104,2300,-8.04,20230607,1995,6.02,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231122,121312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,40,2,1.93,1097390,529,13.11,2130,2130,2070,2695,1455,2075,2074.46,0.09,0,0,2148,2111,2093,2056,2038,2102,2047,3,620,100,1490,5,1,3430000,73,705.00,1.10,12,0.02,3.00,1922.00,2300,20230607,-8.04,1995,20221208,6.02,2300,-8.04,20230607,2000,5.75,20230104,2300,-8.04,20230607,1995,6.02,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231122,111409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,45,2,2.17,1065680,514,12.74,2130,2130,2070,2695,1455,2075,2073.31,0.09,0,0,2148,2111,2093,2056,2038,2102,2047,3,620,100,1490,5,1,3430000,73,706.67,1.10,12,0.01,3.00,1922.00,2300,20230607,-7.83,1995,20221208,6.27,2300,-7.83,20230607,2000,6.00,20230104,2300,-7.83,20230607,1995,6.27,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231122,101326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,45,2,2.17,1065680,514,12.74,2130,2130,2070,2695,1455,2075,2073.31,0.09,0,0,2148,2111,2093,2056,2038,2102,2047,3,620,100,1490,5,1,3430000,73,706.67,1.10,12,0.01,3.00,1922.00,2300,20230607,-7.83,1995,20221208,6.27,2300,-7.83,20230607,2000,6.00,20230104,2300,-7.83,20230607,1995,6.27,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231122,091234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,0,0,0.00,0,0,0,2695,1455,2075,0.00,0.09,0,0,2148,2111,2093,2056,2038,2102,2047,3,620,100,1490,5,1,3430000,71,691.67,1.08,12,0.00,3.00,1922.00,2300,20230607,-9.78,1995,20221208,4.01,2300,-9.78,20230607,2000,3.75,20230104,2300,-9.78,20230607,1995,4.01,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231121,161225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-15,5,-0.72,8405655,4035,717.97,2130,2130,2075,2715,1465,2090,2083.19,0.09,0,-2,2163,2126,2108,2071,2053,2117,2062,3,625,100,1500,5,1,3430000,71,691.67,1.08,12,0.12,3.00,1922.00,2300,20230607,-9.78,1995,20221208,4.01,2300,-9.78,20230607,2000,3.75,20230104,2300,-9.78,20230607,1995,4.01,20221208,0.00,N,413600,100,3 억,,3188,N,N,0,N,00,N
20231121,151230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,25,2,1.20,4439850,2124,377.94,2130,2130,2090,2715,1465,2090,2090.32,0.09,0,1893,2163,2126,2108,2071,2053,2117,2062,3,625,100,1500,5,1,3430000,73,705.00,1.10,12,0.06,3.00,1922.00,2300,20230607,-8.04,1995,20221208,6.02,2300,-8.04,20230607,2000,5.75,20230104,2300,-8.04,20230607,1995,6.02,20221208,0.00,N,413600,100,3 억,,3188,N,N,0,N,00,N
20231121,141210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,25,2,1.20,4439850,2124,377.94,2130,2130,2090,2715,1465,2090,2090.32,0.09,0,1893,2163,2126,2108,2071,2053,2117,2062,3,625,100,1500,5,1,3430000,73,705.00,1.10,12,0.06,3.00,1922.00,2300,20230607,-8.04,1995,20221208,6.02,2300,-8.04,20230607,2000,5.75,20230104,2300,-8.04,20230607,1995,6.02,20221208,0.00,N,413600,100,3 억,,3188,N,N,0,N,00,N
20231121,131159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,112900,54,9.61,2130,2130,2090,2715,1465,2090,2090.74,0.09,0,2,2163,2126,2108,2071,2053,2117,2062,3,625,100,1500,5,1,3430000,72,696.67,1.09,12,0.00,3.00,1922.00,2300,20230607,-9.13,1995,20221208,4.76,2300,-9.13,20230607,2000,4.50,20230104,2300,-9.13,20230607,1995,4.76,20221208,0.00,N,413600,100,3 억,,3188,N,N,0,N,00,N
20231121,121203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,112900,54,9.61,2130,2130,2090,2715,1465,2090,2090.74,0.09,0,2,2163,2126,2108,2071,2053,2117,2062,3,625,100,1500,5,1,3430000,72,696.67,1.09,12,0.00,3.00,1922.00,2300,20230607,-9.13,1995,20221208,4.76,2300,-9.13,20230607,2000,4.50,20230104,2300,-9.13,20230607,1995,4.76,20221208,0.00,N,413600,100,3 억,,3188,N,N,0,N,00,N
20231121,111155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,40,2,1.91,2130,1,0.18,2130,2130,2130,2715,1465,2090,2130.00,0.09,0,0,2163,2126,2108,2071,2053,2117,2062,3,625,100,1500,5,1,3430000,73,710.00,1.11,12,0.00,3.00,1922.00,2300,20230607,-7.39,1995,20221208,6.77,2300,-7.39,20230607,2000,6.50,20230104,2300,-7.39,20230607,1995,6.77,20221208,0.00,N,413600,100,3 억,,3188,N,N,0,N,00,N
20231121,101126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,40,2,1.91,2130,1,0.18,2130,2130,2130,2715,1465,2090,2130.00,0.09,0,0,2163,2126,2108,2071,2053,2117,2062,3,625,100,1500,5,1,3430000,73,710.00,1.11,12,0.00,3.00,1922.00,2300,20230607,-7.39,1995,20221208,6.77,2300,-7.39,20230607,2000,6.50,20230104,2300,-7.39,20230607,1995,6.77,20221208,0.00,N,413600,100,3 억,,3188,N,N,0,N,00,N
20231121,091144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2715,1465,2090,0.00,0.09,0,0,2163,2126,2108,2071,2053,2117,2062,3,625,100,1500,5,1,3430000,72,696.67,1.09,12,0.00,3.00,1922.00,2300,20230607,-9.13,1995,20221208,4.76,2300,-9.13,20230607,2000,4.50,20230104,2300,-9.13,20230607,1995,4.76,20221208,0.00,N,413600,100,3 억,,3188,N,N,0,N,00,N
20231120,161149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,1174890,562,322.99,2145,2145,2090,2720,1470,2095,2090.55,0.09,0,0,2105,2100,2095,2090,2085,2102,2092,3,625,100,1500,5,1,3430000,72,696.67,1.09,12,0.02,3.00,1922.00,2300,20230607,-9.13,1995,20221208,4.76,2300,-9.13,20230607,2000,4.50,20230104,2300,-9.13,20230607,1995,4.76,20221208,0.00,N,413600,100,3 억,,3188,N,N,0,N,00,N
20231120,151201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,1070390,512,294.25,2145,2145,2090,2720,1470,2095,2090.61,0.09,0,0,2105,2100,2095,2090,2085,2102,2092,3,625,100,1500,5,1,3430000,72,696.67,1.09,12,0.01,3.00,1922.00,2300,20230607,-9.13,1995,20221208,4.76,2300,-9.13,20230607,2000,4.50,20230104,2300,-9.13,20230607,1995,4.76,20221208,0.00,N,413600,100,3 억,,3188,N,N,0,N,00,N
20231120,141201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,547890,262,150.57,2145,2145,2090,2720,1470,2095,2091.18,0.09,0,0,2105,2100,2095,2090,2085,2102,2092,3,625,100,1500,5,1,3430000,72,698.33,1.09,12,0.01,3.00,1922.00,2300,20230607,-8.91,1995,20221208,5.01,2300,-8.91,20230607,2000,4.75,20230104,2300,-8.91,20230607,1995,5.01,20221208,0.00,N,413600,100,3 억,,3188,N,N,0,N,00,N
20231120,131151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,545795,261,150.00,2145,2145,2090,2720,1470,2095,2091.17,0.09,0,0,2105,2100,2095,2090,2085,2102,2092,3,625,100,1500,5,1,3430000,72,696.67,1.09,12,0.01,3.00,1922.00,2300,20230607,-9.13,1995,20221208,4.76,2300,-9.13,20230607,2000,4.50,20230104,2300,-9.13,20230607,1995,4.76,20221208,0.00,N,413600,100,3 억,,3188,N,N,0,N,00,N
20231120,121158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,106895,51,29.31,2145,2145,2095,2720,1470,2095,2095.98,0.09,0,0,2105,2100,2095,2090,2085,2102,2092,3,625,100,1500,5,1,3430000,72,698.33,1.09,12,0.00,3.00,1922.00,2300,20230607,-8.91,1995,20221208,5.01,2300,-8.91,20230607,2000,4.75,20230104,2300,-8.91,20230607,1995,5.01,20221208,0.00,N,413600,100,3 억,,3188,N,N,0,N,00,N
20231120,111150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,50,2,2.39,2145,1,0.57,2145,2145,2145,2720,1470,2095,2145.00,0.09,0,0,2105,2100,2095,2090,2085,2102,2092,3,625,100,1500,5,1,3430000,74,715.00,1.12,12,0.00,3.00,1922.00,2300,20230607,-6.74,1995,20221208,7.52,2300,-6.74,20230607,2000,7.25,20230104,2300,-6.74,20230607,1995,7.52,20221208,0.00,N,413600,100,3 억,,3188,N,N,0,N,00,N
20231120,101148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,50,2,2.39,2145,1,0.57,2145,2145,2145,2720,1470,2095,2145.00,0.09,0,0,2105,2100,2095,2090,2085,2102,2092,3,625,100,1500,5,1,3430000,74,715.00,1.12,12,0.00,3.00,1922.00,2300,20230607,-6.74,1995,20221208,7.52,2300,-6.74,20230607,2000,7.25,20230104,2300,-6.74,20230607,1995,7.52,20221208,0.00,N,413600,100,3 억,,3188,N,N,0,N,00,N
20231120,091200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,50,2,2.39,2145,1,0.57,2145,2145,2145,2720,1470,2095,2145.00,0.09,0,0,2105,2100,2095,2090,2085,2102,2092,3,625,100,1500,5,1,3430000,74,715.00,1.12,12,0.00,3.00,1922.00,2300,20230607,-6.74,1995,20221208,7.52,2300,-6.74,20230607,2000,7.25,20230104,2300,-6.74,20230607,1995,7.52,20221208,0.00,N,413600,100,3 억,,3188,N,N,0,N,00,N
20231117,161226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-15,5,-0.71,364290,174,15.28,2090,2100,2090,2740,1480,2110,2093.62,0.09,0,2,2156,2132,2116,2092,2076,2130,2090,3,630,100,1510,5,1,3430000,72,698.33,1.09,12,0.01,3.00,1922.00,2300,20230607,-8.91,1995,20221208,5.01,2300,-8.91,20230607,2000,4.75,20230104,2300,-8.91,20230607,1995,5.01,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231117,151233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-15,5,-0.71,320295,153,13.43,2090,2100,2090,2740,1480,2110,2093.43,0.09,0,2,2156,2132,2116,2092,2076,2130,2090,3,630,100,1510,5,1,3430000,72,698.33,1.09,12,0.00,3.00,1922.00,2300,20230607,-8.91,1995,20221208,5.01,2300,-8.91,20230607,2000,4.75,20230104,2300,-8.91,20230607,1995,5.01,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231117,141226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-15,5,-0.71,316110,151,13.26,2090,2100,2090,2740,1480,2110,2093.44,0.09,0,2,2156,2132,2116,2092,2076,2130,2090,3,630,100,1510,5,1,3430000,72,698.33,1.09,12,0.00,3.00,1922.00,2300,20230607,-8.91,1995,20221208,5.01,2300,-8.91,20230607,2000,4.75,20230104,2300,-8.91,20230607,1995,5.01,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231117,131225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-15,5,-0.71,201155,96,8.43,2090,2100,2090,2740,1480,2110,2095.36,0.09,0,2,2156,2132,2116,2092,2076,2130,2090,3,630,100,1510,5,1,3430000,72,698.33,1.09,12,0.00,3.00,1922.00,2300,20230607,-8.91,1995,20221208,5.01,2300,-8.91,20230607,2000,4.75,20230104,2300,-8.91,20230607,1995,5.01,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231117,121226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-15,5,-0.71,201155,96,8.43,2090,2100,2090,2740,1480,2110,2095.36,0.09,0,2,2156,2132,2116,2092,2076,2130,2090,3,630,100,1510,5,1,3430000,72,698.33,1.09,12,0.00,3.00,1922.00,2300,20230607,-8.91,1995,20221208,5.01,2300,-8.91,20230607,2000,4.75,20230104,2300,-8.91,20230607,1995,5.01,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231117,111233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-20,5,-0.95,199060,95,8.34,2090,2100,2090,2740,1480,2110,2095.37,0.09,0,2,2156,2132,2116,2092,2076,2130,2090,3,630,100,1510,5,1,3430000,72,696.67,1.09,12,0.00,3.00,1922.00,2300,20230607,-9.13,1995,20221208,4.76,2300,-9.13,20230607,2000,4.50,20230104,2300,-9.13,20230607,1995,4.76,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231117,101229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-15,5,-0.71,132180,63,5.53,2090,2100,2090,2740,1480,2110,2098.10,0.09,0,2,2156,2132,2116,2092,2076,2130,2090,3,630,100,1510,5,1,3430000,72,698.33,1.09,12,0.00,3.00,1922.00,2300,20230607,-8.91,1995,20221208,5.01,2300,-8.91,20230607,2000,4.75,20230104,2300,-8.91,20230607,1995,5.01,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231117,091229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-20,5,-0.95,22990,11,0.97,2090,2090,2090,2740,1480,2110,2090.00,0.09,0,0,2156,2132,2116,2092,2076,2130,2090,3,630,100,1510,5,1,3430000,72,696.67,1.09,12,0.00,3.00,1922.00,2300,20230607,-9.13,1995,20221208,4.76,2300,-9.13,20230607,2000,4.50,20230104,2300,-9.13,20230607,1995,4.76,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231116,161226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,20,2,0.96,2363475,1120,107.38,2110,2140,2100,2715,1465,2090,2110.25,0.09,0,0,2106,2097,2086,2077,2066,2102,2082,3,625,100,1500,5,1,3430000,72,703.33,1.10,12,0.03,3.00,1922.00,2300,20230607,-8.26,1995,20221208,5.76,2300,-8.26,20230607,2000,5.50,20230104,2300,-8.26,20230607,1995,5.76,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231116,151219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,20,2,0.96,2230605,1057,101.34,2110,2140,2100,2715,1465,2090,2110.32,0.09,0,0,2106,2097,2086,2077,2066,2102,2082,3,625,100,1500,5,1,3430000,72,703.33,1.10,12,0.03,3.00,1922.00,2300,20230607,-8.26,1995,20221208,5.76,2300,-8.26,20230607,2000,5.50,20230104,2300,-8.26,20230607,1995,5.76,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231116,141156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,35,2,1.67,1578625,748,71.72,2110,2140,2110,2715,1465,2090,2110.46,0.09,0,0,2106,2097,2086,2077,2066,2102,2082,3,625,100,1500,5,1,3430000,73,708.33,1.11,12,0.02,3.00,1922.00,2300,20230607,-7.61,1995,20221208,6.52,2300,-7.61,20230607,2000,6.25,20230104,2300,-7.61,20230607,1995,6.52,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231116,131219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,40,2,1.91,1496130,709,67.98,2110,2140,2110,2715,1465,2090,2110.20,0.09,0,0,2106,2097,2086,2077,2066,2102,2082,3,625,100,1500,5,1,3430000,73,710.00,1.11,12,0.02,3.00,1922.00,2300,20230607,-7.39,1995,20221208,6.77,2300,-7.39,20230607,2000,6.50,20230104,2300,-7.39,20230607,1995,6.77,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231116,121220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,20,2,0.96,1464340,694,66.54,2110,2110,2110,2715,1465,2090,2110.00,0.09,0,0,2106,2097,2086,2077,2066,2102,2082,3,625,100,1500,5,1,3430000,72,703.33,1.10,12,0.02,3.00,1922.00,2300,20230607,-8.26,1995,20221208,5.76,2300,-8.26,20230607,2000,5.50,20230104,2300,-8.26,20230607,1995,5.76,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231116,111220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,20,2,0.96,2110,1,0.10,2110,2110,2110,2715,1465,2090,2110.00,0.09,0,0,2106,2097,2086,2077,2066,2102,2082,3,625,100,1500,5,1,3430000,72,703.33,1.10,12,0.00,3.00,1922.00,2300,20230607,-8.26,1995,20221208,5.76,2300,-8.26,20230607,2000,5.50,20230104,2300,-8.26,20230607,1995,5.76,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231116,101218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2715,1465,2090,0.00,0.09,0,0,2106,2097,2086,2077,2066,2102,2082,3,625,100,1500,5,1,3430000,72,696.67,1.09,12,0.00,3.00,1922.00,2300,20230607,-9.13,1995,20221208,4.76,2300,-9.13,20230607,2000,4.50,20230104,2300,-9.13,20230607,1995,4.76,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231116,091225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2715,1465,2090,0.00,0.09,0,0,2106,2097,2086,2077,2066,2102,2082,3,625,100,1500,5,1,3430000,72,696.67,1.09,12,0.00,3.00,1922.00,2300,20230607,-9.13,1995,20221208,4.76,2300,-9.13,20230607,2000,4.50,20230104,2300,-9.13,20230607,1995,4.76,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231115,161053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,2169675,1043,40.82,2080,2095,2075,2710,1460,2085,2080.23,0.09,0,0,2138,2111,2093,2066,2048,2102,2057,3,625,100,1500,5,1,3430000,72,696.67,1.09,12,0.03,3.00,1922.00,2300,20230607,-9.13,1995,20221208,4.76,2300,-9.13,20230607,2000,4.50,20230104,2300,-9.13,20230607,1995,4.76,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231115,151242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,2125785,1022,40.00,2080,2095,2075,2710,1460,2085,2080.02,0.09,0,0,2138,2111,2093,2066,2048,2102,2057,3,625,100,1500,5,1,3430000,72,696.67,1.09,12,0.03,3.00,1922.00,2300,20230607,-9.13,1995,20221208,4.76,2300,-9.13,20230607,2000,4.50,20230104,2300,-9.13,20230607,1995,4.76,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231115,141238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,1998895,961,37.61,2080,2095,2075,2710,1460,2085,2080.02,0.09,0,0,2138,2111,2093,2066,2048,2102,2057,3,625,100,1500,5,1,3430000,72,698.33,1.09,12,0.03,3.00,1922.00,2300,20230607,-8.91,1995,20221208,5.01,2300,-8.91,20230607,2000,4.75,20230104,2300,-8.91,20230607,1995,5.01,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231115,131239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,1998895,961,37.61,2080,2095,2075,2710,1460,2085,2080.02,0.09,0,0,2138,2111,2093,2066,2048,2102,2057,3,625,100,1500,5,1,3430000,72,698.33,1.09,12,0.03,3.00,1922.00,2300,20230607,-8.91,1995,20221208,5.01,2300,-8.91,20230607,2000,4.75,20230104,2300,-8.91,20230607,1995,5.01,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231115,121240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,1998895,961,37.61,2080,2095,2075,2710,1460,2085,2080.02,0.09,0,0,2138,2111,2093,2066,2048,2102,2057,3,625,100,1500,5,1,3430000,72,698.33,1.09,12,0.03,3.00,1922.00,2300,20230607,-8.91,1995,20221208,5.01,2300,-8.91,20230607,2000,4.75,20230104,2300,-8.91,20230607,1995,5.01,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231115,111255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,1996800,960,37.57,2080,2095,2075,2710,1460,2085,2080.00,0.09,0,0,2138,2111,2093,2066,2048,2102,2057,3,625,100,1500,5,1,3430000,71,693.33,1.08,12,0.03,3.00,1922.00,2300,20230607,-9.57,1995,20221208,4.26,2300,-9.57,20230607,2000,4.00,20230104,2300,-9.57,20230607,1995,4.26,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231115,101245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,1871250,900,35.23,2080,2080,2075,2710,1460,2085,2079.17,0.09,0,0,2138,2111,2093,2066,2048,2102,2057,3,625,100,1500,5,1,3430000,71,693.33,1.08,12,0.03,3.00,1922.00,2300,20230607,-9.57,1995,20221208,4.26,2300,-9.57,20230607,2000,4.00,20230104,2300,-9.57,20230607,1995,4.26,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231115,091234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,415250,200,7.83,2080,2080,2075,2710,1460,2085,2076.25,0.09,0,0,2138,2111,2093,2066,2048,2102,2057,3,625,100,1500,5,1,3430000,71,691.67,1.08,12,0.01,3.00,1922.00,2300,20230607,-9.78,1995,20221208,4.01,2300,-9.78,20230607,2000,3.75,20230104,2300,-9.78,20230607,1995,4.01,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231114,161213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-35,5,-1.65,5319845,2555,1921.05,2120,2120,2075,2755,1485,2120,2082.13,0.09,0,0,2126,2122,2116,2112,2106,2125,2115,3,635,100,1520,5,1,3430000,72,695.00,1.08,12,0.07,3.00,1922.00,2300,20230607,-9.35,1995,20221208,4.51,2300,-9.35,20230607,2000,4.25,20230104,2300,-9.35,20230607,1995,4.51,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231114,151221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-35,5,-1.65,5159280,2478,1863.16,2120,2120,2075,2755,1485,2120,2082.03,0.09,0,0,2126,2122,2116,2112,2106,2125,2115,3,635,100,1520,5,1,3430000,72,695.00,1.08,12,0.07,3.00,1922.00,2300,20230607,-9.35,1995,20221208,4.51,2300,-9.35,20230607,2000,4.25,20230104,2300,-9.35,20230607,1995,4.51,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231114,141217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-40,5,-1.89,4148190,1993,1498.50,2120,2120,2075,2755,1485,2120,2081.38,0.09,0,0,2126,2122,2116,2112,2106,2125,2115,3,635,100,1520,5,1,3430000,71,693.33,1.08,12,0.06,3.00,1922.00,2300,20230607,-9.57,1995,20221208,4.26,2300,-9.57,20230607,2000,4.00,20230104,2300,-9.57,20230607,1995,4.26,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231114,131219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-40,5,-1.89,3284885,1578,1186.47,2120,2120,2075,2755,1485,2120,2081.68,0.09,0,0,2126,2122,2116,2112,2106,2125,2115,3,635,100,1520,5,1,3430000,71,693.33,1.08,12,0.05,3.00,1922.00,2300,20230607,-9.57,1995,20221208,4.26,2300,-9.57,20230607,2000,4.00,20230104,2300,-9.57,20230607,1995,4.26,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231114,121223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-40,5,-1.89,2419465,1162,873.68,2120,2120,2075,2755,1485,2120,2082.16,0.09,0,0,2126,2122,2116,2112,2106,2125,2115,3,635,100,1520,5,1,3430000,71,693.33,1.08,12,0.03,3.00,1922.00,2300,20230607,-9.57,1995,20221208,4.26,2300,-9.57,20230607,2000,4.00,20230104,2300,-9.57,20230607,1995,4.26,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231114,111232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-40,5,-1.89,1165425,559,420.30,2120,2120,2080,2755,1485,2120,2084.84,0.09,0,0,2126,2122,2116,2112,2106,2125,2115,3,635,100,1520,5,1,3430000,71,693.33,1.08,12,0.02,3.00,1922.00,2300,20230607,-9.57,1995,20221208,4.26,2300,-9.57,20230607,2000,4.00,20230104,2300,-9.57,20230607,1995,4.26,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231114,101217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-35,5,-1.65,298440,143,107.52,2120,2120,2085,2755,1485,2120,2086.99,0.09,0,0,2126,2122,2116,2112,2106,2125,2115,3,635,100,1520,5,1,3430000,72,695.00,1.08,12,0.00,3.00,1922.00,2300,20230607,-9.35,1995,20221208,4.51,2300,-9.35,20230607,2000,4.25,20230104,2300,-9.35,20230607,1995,4.51,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231114,091205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,0,0,0.00,0,0,0,2755,1485,2120,0.00,0.09,0,0,2126,2122,2116,2112,2106,2125,2115,3,635,100,1520,5,1,3430000,73,706.67,1.10,12,0.00,3.00,1922.00,2300,20230607,-7.83,1995,20221208,6.27,2300,-7.83,20230607,2000,6.00,20230104,2300,-7.83,20230607,1995,6.27,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231113,161157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,280880,133,295.56,2120,2120,2110,2740,1480,2110,2111.88,0.09,0,-1,2116,2112,2111,2107,2106,2112,2107,3,630,100,1510,5,1,3430000,73,706.67,1.10,12,0.00,3.00,1922.00,2300,20230607,-7.83,1995,20221208,6.27,2300,-7.83,20230607,2000,6.00,20230104,2300,-7.83,20230607,1995,6.27,20221208,0.00,N,413600,100,3 억,,3187,N,N,0,N,00,N
20231113,151150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,234240,111,246.67,2120,2120,2110,2740,1480,2110,2110.27,0.09,0,-1,2116,2112,2111,2107,2106,2112,2107,3,630,100,1510,5,1,3430000,73,706.67,1.10,12,0.00,3.00,1922.00,2300,20230607,-7.83,1995,20221208,6.27,2300,-7.83,20230607,2000,6.00,20230104,2300,-7.83,20230607,1995,6.27,20221208,0.00,N,413600,100,3 억,,3187,N,N,0,N,00,N
20231113,141152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,211020,100,222.22,2120,2120,2110,2740,1480,2110,2110.20,0.09,0,-1,2116,2112,2111,2107,2106,2112,2107,3,630,100,1510,5,1,3430000,73,706.67,1.10,12,0.00,3.00,1922.00,2300,20230607,-7.83,1995,20221208,6.27,2300,-7.83,20230607,2000,6.00,20230104,2300,-7.83,20230607,1995,6.27,20221208,0.00,N,413600,100,3 억,,3187,N,N,0,N,00,N
20231113,131150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,8450,4,8.89,2120,2120,2110,2740,1480,2110,2112.50,0.09,0,0,2116,2112,2111,2107,2106,2112,2107,3,630,100,1510,5,1,3430000,72,703.33,1.10,12,0.00,3.00,1922.00,2300,20230607,-8.26,1995,20221208,5.76,2300,-8.26,20230607,2000,5.50,20230104,2300,-8.26,20230607,1995,5.76,20221208,0.00,N,413600,100,3 억,,3187,N,N,0,N,00,N
20231113,121155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,8450,4,8.89,2120,2120,2110,2740,1480,2110,2112.50,0.09,0,0,2116,2112,2111,2107,2106,2112,2107,3,630,100,1510,5,1,3430000,72,703.33,1.10,12,0.00,3.00,1922.00,2300,20230607,-8.26,1995,20221208,5.76,2300,-8.26,20230607,2000,5.50,20230104,2300,-8.26,20230607,1995,5.76,20221208,0.00,N,413600,100,3 억,,3187,N,N,0,N,00,N
20231113,111148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,8450,4,8.89,2120,2120,2110,2740,1480,2110,2112.50,0.09,0,0,2116,2112,2111,2107,2106,2112,2107,3,630,100,1510,5,1,3430000,72,703.33,1.10,12,0.00,3.00,1922.00,2300,20230607,-8.26,1995,20221208,5.76,2300,-8.26,20230607,2000,5.50,20230104,2300,-8.26,20230607,1995,5.76,20221208,0.00,N,413600,100,3 억,,3187,N,N,0,N,00,N
20231113,101147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,2120,1,2.22,2120,2120,2120,2740,1480,2110,2120.00,0.09,0,0,2116,2112,2111,2107,2106,2112,2107,3,630,100,1510,5,1,3430000,73,706.67,1.10,12,0.00,3.00,1922.00,2300,20230607,-7.83,1995,20221208,6.27,2300,-7.83,20230607,2000,6.00,20230104,2300,-7.83,20230607,1995,6.27,20221208,0.00,N,413600,100,3 억,,3187,N,N,0,N,00,N
20231113,091156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,2120,1,2.22,2120,2120,2120,2740,1480,2110,2120.00,0.09,0,0,2116,2112,2111,2107,2106,2112,2107,3,630,100,1510,5,1,3430000,73,706.67,1.10,12,0.00,3.00,1922.00,2300,20230607,-7.83,1995,20221208,6.27,2300,-7.83,20230607,2000,6.00,20230104,2300,-7.83,20230607,1995,6.27,20221208,0.00,N,413600,100,3 억,,3187,N,N,0,N,00,N
20231110,161208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,94965,45,26.47,2115,2115,2110,2745,1485,2115,2110.33,0.09,0,0,2151,2132,2106,2087,2061,2142,2097,3,630,100,1520,5,1,3430000,72,703.33,1.10,12,0.00,3.00,1922.00,2300,20230607,-8.26,1995,20221208,5.76,2300,-8.26,20230607,2000,5.50,20230104,2300,-8.26,20230607,1995,5.76,20221208,0.00,N,413600,100,3 억,,3187,N,N,0,N,00,N
20231110,151216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,50655,24,14.12,2115,2115,2110,2745,1485,2115,2110.62,0.09,0,0,2151,2132,2106,2087,2061,2142,2097,3,630,100,1520,5,1,3430000,72,703.33,1.10,12,0.00,3.00,1922.00,2300,20230607,-8.26,1995,20221208,5.76,2300,-8.26,20230607,2000,5.50,20230104,2300,-8.26,20230607,1995,5.76,20221208,0.00,N,413600,100,3 억,,3187,N,N,0,N,00,N
20231110,141158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,6345,3,1.76,2115,2115,2115,2745,1485,2115,2115.00,0.09,0,0,2151,2132,2106,2087,2061,2142,2097,3,630,100,1520,5,1,3430000,73,705.00,1.10,12,0.00,3.00,1922.00,2300,20230607,-8.04,1995,20221208,6.02,2300,-8.04,20230607,2000,5.75,20230104,2300,-8.04,20230607,1995,6.02,20221208,0.00,N,413600,100,3 억,,3187,N,N,0,N,00,N
20231110,131200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,6345,3,1.76,2115,2115,2115,2745,1485,2115,2115.00,0.09,0,0,2151,2132,2106,2087,2061,2142,2097,3,630,100,1520,5,1,3430000,73,705.00,1.10,12,0.00,3.00,1922.00,2300,20230607,-8.04,1995,20221208,6.02,2300,-8.04,20230607,2000,5.75,20230104,2300,-8.04,20230607,1995,6.02,20221208,0.00,N,413600,100,3 억,,3187,N,N,0,N,00,N
20231110,121209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,6345,3,1.76,2115,2115,2115,2745,1485,2115,2115.00,0.09,0,0,2151,2132,2106,2087,2061,2142,2097,3,630,100,1520,5,1,3430000,73,705.00,1.10,12,0.00,3.00,1922.00,2300,20230607,-8.04,1995,20221208,6.02,2300,-8.04,20230607,2000,5.75,20230104,2300,-8.04,20230607,1995,6.02,20221208,0.00,N,413600,100,3 억,,3187,N,N,0,N,00,N
20231110,111146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,6345,3,1.76,2115,2115,2115,2745,1485,2115,2115.00,0.09,0,0,2151,2132,2106,2087,2061,2142,2097,3,630,100,1520,5,1,3430000,73,705.00,1.10,12,0.00,3.00,1922.00,2300,20230607,-8.04,1995,20221208,6.02,2300,-8.04,20230607,2000,5.75,20230104,2300,-8.04,20230607,1995,6.02,20221208,0.00,N,413600,100,3 억,,3187,N,N,0,N,00,N
20231110,101201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,6345,3,1.76,2115,2115,2115,2745,1485,2115,2115.00,0.09,0,0,2151,2132,2106,2087,2061,2142,2097,3,630,100,1520,5,1,3430000,73,705.00,1.10,12,0.00,3.00,1922.00,2300,20230607,-8.04,1995,20221208,6.02,2300,-8.04,20230607,2000,5.75,20230104,2300,-8.04,20230607,1995,6.02,20221208,0.00,N,413600,100,3 억,,3187,N,N,0,N,00,N
20231110,091139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,6345,3,1.76,2115,2115,2115,2745,1485,2115,2115.00,0.09,0,0,2151,2132,2106,2087,2061,2142,2097,3,630,100,1520,5,1,3430000,73,705.00,1.10,12,0.00,3.00,1922.00,2300,20230607,-8.04,1995,20221208,6.02,2300,-8.04,20230607,2000,5.75,20230104,2300,-8.04,20230607,1995,6.02,20221208,0.00,N,413600,100,3 억,,3187,N,N,0,N,00,N
20231109,161132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,355055,170,425.00,2085,2125,2080,2740,1480,2110,2088.56,0.09,0,1,2123,2116,2113,2106,2103,2115,2105,3,630,100,1510,5,1,3430000,73,705.00,1.10,12,0.00,3.00,1922.00,2300,20230607,-8.04,1995,20221208,6.02,2300,-8.04,20230607,2000,5.75,20230104,2300,-8.04,20230607,1995,6.02,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231109,151132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,310640,149,372.50,2085,2125,2080,2740,1480,2110,2084.83,0.09,0,1,2123,2116,2113,2106,2103,2115,2105,3,630,100,1510,5,1,3430000,73,705.00,1.10,12,0.00,3.00,1922.00,2300,20230607,-8.04,1995,20221208,6.02,2300,-8.04,20230607,2000,5.75,20230104,2300,-8.04,20230607,1995,6.02,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231109,141127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,15,2,0.71,304330,146,365.00,2085,2125,2080,2740,1480,2110,2084.45,0.09,0,1,2123,2116,2113,2106,2103,2115,2105,3,630,100,1510,5,1,3430000,73,708.33,1.11,12,0.00,3.00,1922.00,2300,20230607,-7.61,1995,20221208,6.52,2300,-7.61,20230607,2000,6.25,20230104,2300,-7.61,20230607,1995,6.52,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231109,131131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,15,2,0.71,304330,146,365.00,2085,2125,2080,2740,1480,2110,2084.45,0.09,0,1,2123,2116,2113,2106,2103,2115,2105,3,630,100,1510,5,1,3430000,73,708.33,1.11,12,0.00,3.00,1922.00,2300,20230607,-7.61,1995,20221208,6.52,2300,-7.61,20230607,2000,6.25,20230104,2300,-7.61,20230607,1995,6.52,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231109,121134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,15,2,0.71,304330,146,365.00,2085,2125,2080,2740,1480,2110,2084.45,0.09,0,1,2123,2116,2113,2106,2103,2115,2105,3,630,100,1510,5,1,3430000,73,708.33,1.11,12,0.00,3.00,1922.00,2300,20230607,-7.61,1995,20221208,6.52,2300,-7.61,20230607,2000,6.25,20230104,2300,-7.61,20230607,1995,6.52,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231109,111130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,15,2,0.71,304330,146,365.00,2085,2125,2080,2740,1480,2110,2084.45,0.09,0,1,2123,2116,2113,2106,2103,2115,2105,3,630,100,1510,5,1,3430000,73,708.33,1.11,12,0.00,3.00,1922.00,2300,20230607,-7.61,1995,20221208,6.52,2300,-7.61,20230607,2000,6.25,20230104,2300,-7.61,20230607,1995,6.52,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231109,101124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,15,2,0.71,304330,146,365.00,2085,2125,2080,2740,1480,2110,2084.45,0.09,0,1,2123,2116,2113,2106,2103,2115,2105,3,630,100,1510,5,1,3430000,73,708.33,1.11,12,0.00,3.00,1922.00,2300,20230607,-7.61,1995,20221208,6.52,2300,-7.61,20230607,2000,6.25,20230104,2300,-7.61,20230607,1995,6.52,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231109,091132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-25,5,-1.18,252285,121,302.50,2085,2085,2085,2740,1480,2110,2085.00,0.09,0,1,2123,2116,2113,2106,2103,2115,2105,3,630,100,1510,5,1,3430000,72,695.00,1.08,12,0.00,3.00,1922.00,2300,20230607,-9.35,1995,20221208,4.51,2300,-9.35,20230607,2000,4.25,20230104,2300,-9.35,20230607,1995,4.51,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231108,161123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,84485,40,0.20,2120,2120,2110,2735,1475,2105,2112.12,0.09,0,0,2188,2146,2113,2071,2038,2130,2055,3,630,100,1510,5,1,3430000,72,703.33,1.10,12,0.00,3.00,1922.00,2300,20230607,-8.26,1995,20221208,5.76,2300,-8.26,20230607,2000,5.50,20230104,2300,-8.26,20230607,1995,5.76,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231108,151127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,40175,19,0.10,2120,2120,2110,2735,1475,2105,2114.47,0.09,0,0,2188,2146,2113,2071,2038,2130,2055,3,630,100,1510,5,1,3430000,72,703.33,1.10,12,0.00,3.00,1922.00,2300,20230607,-8.26,1995,20221208,5.76,2300,-8.26,20230607,2000,5.50,20230104,2300,-8.26,20230607,1995,5.76,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231108,141120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,40175,19,0.10,2120,2120,2110,2735,1475,2105,2114.47,0.09,0,0,2188,2146,2113,2071,2038,2130,2055,3,630,100,1510,5,1,3430000,72,703.33,1.10,12,0.00,3.00,1922.00,2300,20230607,-8.26,1995,20221208,5.76,2300,-8.26,20230607,2000,5.50,20230104,2300,-8.26,20230607,1995,5.76,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231108,131118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,40175,19,0.10,2120,2120,2110,2735,1475,2105,2114.47,0.09,0,0,2188,2146,2113,2071,2038,2130,2055,3,630,100,1510,5,1,3430000,72,703.33,1.10,12,0.00,3.00,1922.00,2300,20230607,-8.26,1995,20221208,5.76,2300,-8.26,20230607,2000,5.50,20230104,2300,-8.26,20230607,1995,5.76,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231108,121115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,10,2,0.48,33845,16,0.08,2120,2120,2115,2735,1475,2105,2115.31,0.09,0,0,2188,2146,2113,2071,2038,2130,2055,3,630,100,1510,5,1,3430000,73,705.00,1.10,12,0.00,3.00,1922.00,2300,20230607,-8.04,1995,20221208,6.02,2300,-8.04,20230607,2000,5.75,20230104,2300,-8.04,20230607,1995,6.02,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231108,111125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,10,2,0.48,33845,16,0.08,2120,2120,2115,2735,1475,2105,2115.31,0.09,0,0,2188,2146,2113,2071,2038,2130,2055,3,630,100,1510,5,1,3430000,73,705.00,1.10,12,0.00,3.00,1922.00,2300,20230607,-8.04,1995,20221208,6.02,2300,-8.04,20230607,2000,5.75,20230104,2300,-8.04,20230607,1995,6.02,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231108,101121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,15,2,0.71,2120,1,0.01,2120,2120,2120,2735,1475,2105,2120.00,0.09,0,0,2188,2146,2113,2071,2038,2130,2055,3,630,100,1510,5,1,3430000,73,706.67,1.10,12,0.00,3.00,1922.00,2300,20230607,-7.83,1995,20221208,6.27,2300,-7.83,20230607,2000,6.00,20230104,2300,-7.83,20230607,1995,6.27,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231108,091119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,0,0,0.00,0,0,0,2735,1475,2105,0.00,0.09,0,0,2188,2146,2113,2071,2038,2130,2055,3,630,100,1510,5,1,3430000,72,701.67,1.10,12,0.00,3.00,1922.00,2300,20230607,-8.48,1995,20221208,5.51,2300,-8.48,20230607,2000,5.25,20230104,2300,-8.48,20230607,1995,5.51,20221208,0.00,N,413600,100,3 억,,3186,N,N,0,N,00,N
20231107,161120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,41929105,19569,11377.33,2120,2155,2080,2740,1480,2110,2142.63,0.09,0,-29,2140,2125,2105,2090,2070,2115,2080,3,630,100,1510,5,1,3430000,72,701.67,1.10,12,0.57,3.00,1922.00,2300,20230607,-8.48,1995,20221208,5.51,2300,-8.48,20230607,2000,5.25,20230104,2300,-8.48,20230607,1995,5.51,20221208,0.00,N,413600,100,3 억,,3215,N,N,0,N,00,N
20231107,151124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,41708080,19464,11316.28,2120,2155,2080,2740,1480,2110,2142.83,0.09,0,-29,2140,2125,2105,2090,2070,2115,2080,3,630,100,1510,5,1,3430000,73,705.00,1.10,12,0.57,3.00,1922.00,2300,20230607,-8.04,1995,20221208,6.02,2300,-8.04,20230607,2000,5.75,20230104,2300,-8.04,20230607,1995,6.02,20221208,0.00,N,413600,100,3 억,,3215,N,N,0,N,00,N
20231107,141124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,41708080,19464,11316.28,2120,2155,2080,2740,1480,2110,2142.83,0.09,0,-29,2140,2125,2105,2090,2070,2115,2080,3,630,100,1510,5,1,3430000,73,705.00,1.10,12,0.57,3.00,1922.00,2300,20230607,-8.04,1995,20221208,6.02,2300,-8.04,20230607,2000,5.75,20230104,2300,-8.04,20230607,1995,6.02,20221208,0.00,N,413600,100,3 억,,3215,N,N,0,N,00,N
20231107,131127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,41666105,19444,11304.65,2120,2155,2080,2740,1480,2110,2142.88,0.09,0,-29,2140,2125,2105,2090,2070,2115,2080,3,630,100,1510,5,1,3430000,73,706.67,1.10,12,0.57,3.00,1922.00,2300,20230607,-7.83,1995,20221208,6.27,2300,-7.83,20230607,2000,6.00,20230104,2300,-7.83,20230607,1995,6.27,20221208,0.00,N,413600,100,3 억,,3215,N,N,0,N,00,N
20231107,121118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,41666105,19444,11304.65,2120,2155,2080,2740,1480,2110,2142.88,0.09,0,-29,2140,2125,2105,2090,2070,2115,2080,3,630,100,1510,5,1,3430000,73,706.67,1.10,12,0.57,3.00,1922.00,2300,20230607,-7.83,1995,20221208,6.27,2300,-7.83,20230607,2000,6.00,20230104,2300,-7.83,20230607,1995,6.27,20221208,0.00,N,413600,100,3 억,,3215,N,N,0,N,00,N
20231107,111120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,40,2,1.90,41254825,19250,11191.86,2120,2155,2080,2740,1480,2110,2143.11,0.09,0,-29,2140,2125,2105,2090,2070,2115,2080,3,630,100,1510,5,1,3430000,74,716.67,1.12,12,0.56,3.00,1922.00,2300,20230607,-6.52,1995,20221208,7.77,2300,-6.52,20230607,2000,7.50,20230104,2300,-6.52,20230607,1995,7.77,20221208,0.00,N,413600,100,3 억,,3215,N,N,0,N,00,N
20231107,101131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-30,5,-1.42,508225,244,141.86,2120,2120,2080,2740,1480,2110,2082.89,0.09,0,0,2140,2125,2105,2090,2070,2115,2080,3,630,100,1510,5,1,3430000,71,693.33,1.08,12,0.01,3.00,1922.00,2300,20230607,-9.57,1995,20221208,4.26,2300,-9.57,20230607,2000,4.00,20230104,2300,-9.57,20230607,1995,4.26,20221208,0.00,N,413600,100,3 억,,3215,N,N,0,N,00,N
20231107,091107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,23320,11,6.40,2120,2120,2120,2740,1480,2110,2120.00,0.09,0,0,2140,2125,2105,2090,2070,2115,2080,3,630,100,1510,5,1,3430000,73,706.67,1.10,12,0.00,3.00,1922.00,2300,20230607,-7.83,1995,20221208,6.27,2300,-7.83,20230607,2000,6.00,20230104,2300,-7.83,20230607,1995,6.27,20221208,0.00,N,413600,100,3 억,,3215,N,N,0,N,00,N
20231106,161054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,363265,172,2.39,2120,2120,2085,2740,1480,2110,2112.01,0.09,0,4,2130,2120,2100,2090,2070,2125,2095,3,630,100,1510,5,1,3430000,72,703.33,1.10,12,0.01,3.00,1922.00,2300,20230607,-8.26,1995,20221208,5.76,2300,-8.26,20230607,2000,5.50,20230104,2300,-8.26,20230607,1995,5.76,20221208,0.00,N,413600,100,3 억,,3211,N,N,0,N,00,N
20231106,151101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,270480,128,1.78,2120,2120,2085,2740,1480,2110,2113.12,0.09,0,4,2130,2120,2100,2090,2070,2125,2095,3,630,100,1510,5,1,3430000,73,705.00,1.10,12,0.00,3.00,1922.00,2300,20230607,-8.04,1995,20221208,6.02,2300,-8.04,20230607,2000,5.75,20230104,2300,-8.04,20230607,1995,6.02,20221208,0.00,N,413600,100,3 억,,3211,N,N,0,N,00,N
20231106,141054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,270480,128,1.78,2120,2120,2085,2740,1480,2110,2113.12,0.09,0,4,2130,2120,2100,2090,2070,2125,2095,3,630,100,1510,5,1,3430000,73,705.00,1.10,12,0.00,3.00,1922.00,2300,20230607,-8.04,1995,20221208,6.02,2300,-8.04,20230607,2000,5.75,20230104,2300,-8.04,20230607,1995,6.02,20221208,0.00,N,413600,100,3 억,,3211,N,N,0,N,00,N
20231106,131104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,270480,128,1.78,2120,2120,2085,2740,1480,2110,2113.12,0.09,0,4,2130,2120,2100,2090,2070,2125,2095,3,630,100,1510,5,1,3430000,73,705.00,1.10,12,0.00,3.00,1922.00,2300,20230607,-8.04,1995,20221208,6.02,2300,-8.04,20230607,2000,5.75,20230104,2300,-8.04,20230607,1995,6.02,20221208,0.00,N,413600,100,3 억,,3211,N,N,0,N,00,N
20231106,121101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-20,5,-0.95,64970,31,0.43,2120,2120,2085,2740,1480,2110,2095.81,0.09,0,0,2130,2120,2100,2090,2070,2125,2095,3,630,100,1510,5,1,3430000,72,696.67,1.09,12,0.00,3.00,1922.00,2300,20230607,-9.13,1995,20221208,4.76,2300,-9.13,20230607,2000,4.50,20230104,2300,-9.13,20230607,1995,4.76,20221208,0.00,N,413600,100,3 억,,3211,N,N,0,N,00,N
20231106,111059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,2120,1,0.01,2120,2120,2120,2740,1480,2110,2120.00,0.09,0,0,2130,2120,2100,2090,2070,2125,2095,3,630,100,1510,5,1,3430000,73,706.67,1.10,12,0.00,3.00,1922.00,2300,20230607,-7.83,1995,20221208,6.27,2300,-7.83,20230607,2000,6.00,20230104,2300,-7.83,20230607,1995,6.27,20221208,0.00,N,413600,100,3 억,,3211,N,N,0,N,00,N
20231106,101032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,2120,1,0.01,2120,2120,2120,2740,1480,2110,2120.00,0.09,0,0,2130,2120,2100,2090,2070,2125,2095,3,630,100,1510,5,1,3430000,73,706.67,1.10,12,0.00,3.00,1922.00,2300,20230607,-7.83,1995,20221208,6.27,2300,-7.83,20230607,2000,6.00,20230104,2300,-7.83,20230607,1995,6.27,20221208,0.00,N,413600,100,3 억,,3211,N,N,0,N,00,N
20231106,091057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.09,0,0,2130,2120,2100,2090,2070,2125,2095,3,630,100,1510,5,1,3430000,72,703.33,1.10,12,0.00,3.00,1922.00,2300,20230607,-8.26,1995,20221208,5.76,2300,-8.26,20230607,2000,5.50,20230104,2300,-8.26,20230607,1995,5.76,20221208,0.00,N,413600,100,3 억,,3211,N,N,0,N,00,N
20231103,161046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,20,2,0.96,15036165,7195,50.48,2090,2110,2080,2715,1465,2090,2089.81,0.10,0,-67,2106,2097,2091,2082,2076,2095,2080,3,625,100,1500,5,1,3430000,72,703.33,1.10,12,0.21,3.00,1922.00,2300,20230607,-8.26,1995,20221208,5.76,2300,-8.26,20230607,2000,5.50,20230104,2300,-8.26,20230607,1995,5.76,20221208,0.00,N,413600,100,3 억,,3278,N,N,0,N,00,N
20231103,151041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,20,2,0.96,14318320,6851,48.06,2090,2110,2080,2715,1465,2090,2089.96,0.10,0,-55,2106,2097,2091,2082,2076,2095,2080,3,625,100,1500,5,1,3430000,72,703.33,1.10,12,0.20,3.00,1922.00,2300,20230607,-8.26,1995,20221208,5.76,2300,-8.26,20230607,2000,5.50,20230104,2300,-8.26,20230607,1995,5.76,20221208,0.00,N,413600,100,3 억,,3278,N,N,0,N,00,N
20231103,141042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,15,2,0.72,9292230,4435,31.11,2090,2110,2080,2715,1465,2090,2095.20,0.10,0,-55,2106,2097,2091,2082,2076,2095,2080,3,625,100,1500,5,1,3430000,72,701.67,1.10,12,0.13,3.00,1922.00,2300,20230607,-8.48,1995,20221208,5.51,2300,-8.48,20230607,2000,5.25,20230104,2300,-8.48,20230607,1995,5.51,20221208,0.00,N,413600,100,3 억,,3278,N,N,0,N,00,N
20231103,131041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,15,2,0.72,8218675,3925,27.54,2090,2105,2080,2715,1465,2090,2093.93,0.10,0,-55,2106,2097,2091,2082,2076,2095,2080,3,625,100,1500,5,1,3430000,72,701.67,1.10,12,0.11,3.00,1922.00,2300,20230607,-8.48,1995,20221208,5.51,2300,-8.48,20230607,2000,5.25,20230104,2300,-8.48,20230607,1995,5.51,20221208,0.00,N,413600,100,3 억,,3278,N,N,0,N,00,N
20231103,121038,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,8216570,3924,27.53,2090,2100,2080,2715,1465,2090,2093.93,0.10,0,-55,2106,2097,2091,2082,2076,2095,2080,3,625,100,1500,5,1,3430000,72,700.00,1.09,12,0.11,3.00,1922.00,2300,20230607,-8.70,1995,20221208,5.26,2300,-8.70,20230607,2000,5.00,20230104,2300,-8.70,20230607,1995,5.26,20221208,0.00,N,413600,100,3 억,,3278,N,N,0,N,00,N
20231103,111049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,8216570,3924,27.53,2090,2100,2080,2715,1465,2090,2093.93,0.10,0,-55,2106,2097,2091,2082,2076,2095,2080,3,625,100,1500,5,1,3430000,72,700.00,1.09,12,0.11,3.00,1922.00,2300,20230607,-8.70,1995,20221208,5.26,2300,-8.70,20230607,2000,5.00,20230104,2300,-8.70,20230607,1995,5.26,20221208,0.00,N,413600,100,3 억,,3278,N,N,0,N,00,N
20231103,101029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,4180000,2000,14.03,2090,2090,2090,2715,1465,2090,2090.00,0.10,0,0,2106,2097,2091,2082,2076,2095,2080,3,625,100,1500,5,1,3430000,72,696.67,1.09,12,0.06,3.00,1922.00,2300,20230607,-9.13,1995,20221208,4.76,2300,-9.13,20230607,2000,4.50,20230104,2300,-9.13,20230607,1995,4.76,20221208,0.00,N,413600,100,3 억,,3278,N,N,0,N,00,N
20231103,091034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2715,1465,2090,0.00,0.10,0,0,2106,2097,2091,2082,2076,2095,2080,3,625,100,1500,5,1,3430000,72,696.67,1.09,12,0.00,3.00,1922.00,2300,20230607,-9.13,1995,20221208,4.76,2300,-9.13,20230607,2000,4.50,20230104,2300,-9.13,20230607,1995,4.76,20221208,0.00,N,413600,100,3 억,,3278,N,N,0,N,00,N
20231102,161033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,29720280,14254,2897.15,2100,2100,2085,2720,1470,2095,2085.05,0.10,0,-2,2111,2102,2091,2082,2071,2097,2077,3,625,100,1500,5,1,3430000,72,696.67,1.09,12,0.42,3.00,1922.00,2300,20230607,-9.13,1995,20221208,4.76,2300,-9.13,20230607,2000,4.50,20230104,2300,-9.13,20230607,1995,4.76,20221208,0.00,N,413600,100,3 억,,3280,N,N,0,N,00,N
20231102,151045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,29676390,14233,2892.89,2100,2100,2085,2720,1470,2095,2085.04,0.10,0,-2,2111,2102,2091,2082,2071,2097,2077,3,625,100,1500,5,1,3430000,72,696.67,1.09,12,0.41,3.00,1922.00,2300,20230607,-9.13,1995,20221208,4.76,2300,-9.13,20230607,2000,4.50,20230104,2300,-9.13,20230607,1995,4.76,20221208,0.00,N,413600,100,3 억,,3280,N,N,0,N,00,N
20231102,141031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,29565625,14180,2882.11,2100,2100,2085,2720,1470,2095,2085.02,0.10,0,-1,2111,2102,2091,2082,2071,2097,2077,3,625,100,1500,5,1,3430000,72,695.00,1.08,12,0.41,3.00,1922.00,2300,20230607,-9.35,1995,20221208,4.51,2300,-9.35,20230607,2000,4.25,20230104,2300,-9.35,20230607,1995,4.51,20221208,0.00,N,413600,100,3 억,,3280,N,N,0,N,00,N
20231102,131032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,27670100,13271,2697.36,2100,2100,2085,2720,1470,2095,2085.00,0.10,0,-1,2111,2102,2091,2082,2071,2097,2077,3,625,100,1500,5,1,3430000,72,695.00,1.08,12,0.39,3.00,1922.00,2300,20230607,-9.35,1995,20221208,4.51,2300,-9.35,20230607,2000,4.25,20230104,2300,-9.35,20230607,1995,4.51,20221208,0.00,N,413600,100,3 억,,3280,N,N,0,N,00,N
20231102,121030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,23193605,11124,2260.98,2100,2100,2085,2720,1470,2095,2085.01,0.10,0,-1,2111,2102,2091,2082,2071,2097,2077,3,625,100,1500,5,1,3430000,72,695.00,1.08,12,0.32,3.00,1922.00,2300,20230607,-9.35,1995,20221208,4.51,2300,-9.35,20230607,2000,4.25,20230104,2300,-9.35,20230607,1995,4.51,20221208,0.00,N,413600,100,3 억,,3280,N,N,0,N,00,N
20231102,111029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,21108605,10124,2057.72,2100,2100,2085,2720,1470,2095,2085.01,0.10,0,-1,2111,2102,2091,2082,2071,2097,2077,3,625,100,1500,5,1,3430000,72,698.33,1.09,12,0.30,3.00,1922.00,2300,20230607,-8.91,1995,20221208,5.01,2300,-8.91,20230607,2000,4.75,20230104,2300,-8.91,20230607,1995,5.01,20221208,0.00,N,413600,100,3 억,,3280,N,N,0,N,00,N
20231102,101029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,8385,4,0.81,2100,2100,2095,2720,1470,2095,2096.25,0.10,0,0,2111,2102,2091,2082,2071,2097,2077,3,625,100,1500,5,1,3430000,72,698.33,1.09,12,0.00,3.00,1922.00,2300,20230607,-8.91,1995,20221208,5.01,2300,-8.91,20230607,2000,4.75,20230104,2300,-8.91,20230607,1995,5.01,20221208,0.00,N,413600,100,3 억,,3280,N,N,0,N,00,N
20231102,091036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.10,0,0,2111,2102,2091,2082,2071,2097,2077,3,625,100,1500,5,1,3430000,72,698.33,1.09,12,0.00,3.00,1922.00,2300,20230607,-8.91,1995,20221208,5.01,2300,-8.91,20230607,2000,4.75,20230104,2300,-8.91,20230607,1995,5.01,20221208,0.00,N,413600,100,3 억,,3280,N,N,0,N,00,N
20231101,161025,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,1032795,492,607.41,2100,2100,2080,2730,1470,2100,2099.18,0.10,0,0,2116,2107,2091,2082,2066,2112,2087,3,630,100,1510,5,1,3430000,72,698.33,1.09,12,0.01,3.00,1922.00,2300,20230607,-8.91,1995,20221208,5.01,2300,-8.91,20230607,2000,4.75,20230104,2300,-8.91,20230607,1995,5.01,20221208,0.00,N,413600,100,3 억,,3280,N,N,0,N,00,N
20231101,151026,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,988800,471,581.48,2100,2100,2080,2730,1470,2100,2099.36,0.10,0,0,2116,2107,2091,2082,2066,2112,2087,3,630,100,1510,5,1,3430000,72,698.33,1.09,12,0.01,3.00,1922.00,2300,20230607,-8.91,1995,20221208,5.01,2300,-8.91,20230607,2000,4.75,20230104,2300,-8.91,20230607,1995,5.01,20221208,0.00,N,413600,100,3 억,,3280,N,N,0,N,00,N
20231101,141017,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,988800,471,581.48,2100,2100,2080,2730,1470,2100,2099.36,0.10,0,0,2116,2107,2091,2082,2066,2112,2087,3,630,100,1510,5,1,3430000,72,698.33,1.09,12,0.01,3.00,1922.00,2300,20230607,-8.91,1995,20221208,5.01,2300,-8.91,20230607,2000,4.75,20230104,2300,-8.91,20230607,1995,5.01,20221208,0.00,N,413600,100,3 억,,3280,N,N,0,N,00,N
20231101,131026,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,986705,470,580.25,2100,2100,2080,2730,1470,2100,2099.37,0.10,0,0,2116,2107,2091,2082,2066,2112,2087,3,630,100,1510,5,1,3430000,72,700.00,1.09,12,0.01,3.00,1922.00,2300,20230607,-8.70,1995,20221208,5.26,2300,-8.70,20230607,2000,5.00,20230104,2300,-8.70,20230607,1995,5.26,20221208,0.00,N,413600,100,3 억,,3280,N,N,0,N,00,N
20231101,121051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,12590,6,7.41,2100,2100,2095,2730,1470,2100,2098.33,0.10,0,0,2116,2107,2091,2082,2066,2112,2087,3,630,100,1510,5,1,3430000,72,700.00,1.09,12,0.00,3.00,1922.00,2300,20230607,-8.70,1995,20221208,5.26,2300,-8.70,20230607,2000,5.00,20230104,2300,-8.70,20230607,1995,5.26,20221208,0.00,N,413600,100,3 억,,3280,N,N,0,N,00,N
20231101,111059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,6300,3,3.70,2100,2100,2100,2730,1470,2100,2100.00,0.10,0,0,2116,2107,2091,2082,2066,2112,2087,3,630,100,1510,5,1,3430000,72,700.00,1.09,12,0.00,3.00,1922.00,2300,20230607,-8.70,1995,20221208,5.26,2300,-8.70,20230607,2000,5.00,20230104,2300,-8.70,20230607,1995,5.26,20221208,0.00,N,413600,100,3 억,,3280,N,N,0,N,00,N
20231101,101041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,6300,3,3.70,2100,2100,2100,2730,1470,2100,2100.00,0.10,0,0,2116,2107,2091,2082,2066,2112,2087,3,630,100,1510,5,1,3430000,72,700.00,1.09,12,0.00,3.00,1922.00,2300,20230607,-8.70,1995,20221208,5.26,2300,-8.70,20230607,2000,5.00,20230104,2300,-8.70,20230607,1995,5.26,20221208,0.00,N,413600,100,3 억,,3280,N,N,0,N,00,N
20231101,091045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,6300,3,3.70,2100,2100,2100,2730,1470,2100,2100.00,0.10,0,0,2116,2107,2091,2082,2066,2112,2087,3,630,100,1510,5,1,3430000,72,700.00,1.09,12,0.00,3.00,1922.00,2300,20230607,-8.70,1995,20221208,5.26,2300,-8.70,20230607,2000,5.00,20230104,2300,-8.70,20230607,1995,5.26,20221208,0.00,N,413600,100,3 억,,3280,N,N,0,N,00,N