KissMeData/413600/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
20231229,161359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,18599145,8739,297.04,2130,2135,2125,2760,1490,2125,2128.29,0.10,-106,-106,2155,2140,2115,2100,2075,2127,2087,3,635,100,1530,5,1,3430000,73,711.67,1.11,12,0.25,3.00,1922.00,2300,20230607,-7.17,2000,20221223,6.75,2300,-7.17,20230607,2000,6.75,20230104,2300,-7.17,20230607,2000,6.75,20230104,0.00,N,413600,100,3 억,,3313,N,N,0,N,00,N
20231229,151348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,18599145,8739,297.04,2130,2135,2125,2760,1490,2125,2128.29,0.10,-106,-106,2155,2140,2115,2100,2075,2127,2087,3,635,100,1530,5,1,3430000,73,711.67,1.11,12,0.25,3.00,1922.00,2300,20230607,-7.17,2000,20221223,6.75,2300,-7.17,20230607,2000,6.75,20230104,2300,-7.17,20230607,2000,6.75,20230104,0.00,N,413600,100,3 억,,3313,N,N,0,N,00,N
20231229,141345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,18599145,8739,297.04,2130,2135,2125,2760,1490,2125,2128.29,0.10,-106,-106,2155,2140,2115,2100,2075,2127,2087,3,635,100,1530,5,1,3430000,73,711.67,1.11,12,0.25,3.00,1922.00,2300,20230607,-7.17,2000,20221223,6.75,2300,-7.17,20230607,2000,6.75,20230104,2300,-7.17,20230607,2000,6.75,20230104,0.00,N,413600,100,3 억,,3313,N,N,0,N,00,N
20231229,131347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,18599145,8739,297.04,2130,2135,2125,2760,1490,2125,2128.29,0.10,-106,-106,2155,2140,2115,2100,2075,2127,2087,3,635,100,1530,5,1,3430000,73,711.67,1.11,12,0.25,3.00,1922.00,2300,20230607,-7.17,2000,20221223,6.75,2300,-7.17,20230607,2000,6.75,20230104,2300,-7.17,20230607,2000,6.75,20230104,0.00,N,413600,100,3 억,,3313,N,N,0,N,00,N
20231229,121350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,18599145,8739,297.04,2130,2135,2125,2760,1490,2125,2128.29,0.10,-106,-106,2155,2140,2115,2100,2075,2127,2087,3,635,100,1530,5,1,3430000,73,711.67,1.11,12,0.25,3.00,1922.00,2300,20230607,-7.17,2000,20221223,6.75,2300,-7.17,20230607,2000,6.75,20230104,2300,-7.17,20230607,2000,6.75,20230104,0.00,N,413600,100,3 억,,3313,N,N,0,N,00,N
20231229,111247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,18599145,8739,297.04,2130,2135,2125,2760,1490,2125,2128.29,0.10,-106,-106,2155,2140,2115,2100,2075,2127,2087,3,635,100,1530,5,1,3430000,73,711.67,1.11,12,0.25,3.00,1922.00,2300,20230607,-7.17,2000,20221223,6.75,2300,-7.17,20230607,2000,6.75,20230104,2300,-7.17,20230607,2000,6.75,20230104,0.00,N,413600,100,3 억,,3313,N,N,0,N,00,N
20231229,101300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,18599145,8739,297.04,2130,2135,2125,2760,1490,2125,2128.29,0.10,-106,-106,2155,2140,2115,2100,2075,2127,2087,3,635,100,1530,5,1,3430000,73,711.67,1.11,12,0.25,3.00,1922.00,2300,20230607,-7.17,2000,20221223,6.75,2300,-7.17,20230607,2000,6.75,20230104,2300,-7.17,20230607,2000,6.75,20230104,0.00,N,413600,100,3 억,,3313,N,N,0,N,00,N
20231229,091259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,18599145,8739,297.04,2130,2135,2125,2760,1490,2125,2128.29,0.10,-106,-106,2155,2140,2115,2100,2075,2127,2087,3,635,100,1530,5,1,3430000,73,711.67,1.11,12,0.25,3.00,1922.00,2300,20230607,-7.17,2000,20221223,6.75,2300,-7.17,20230607,2000,6.75,20230104,2300,-7.17,20230607,2000,6.75,20230104,0.00,N,413600,100,3 억,,3313,N,N,0,N,00,N
20231228,161246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,18599145,8739,297.04,2130,2135,2125,2760,1490,2125,2128.29,0.10,0,-106,2155,2140,2115,2100,2075,2127,2087,3,635,100,1530,5,1,3430000,73,711.67,1.11,12,0.25,3.00,1922.00,2300,20230607,-7.17,2000,20221223,6.75,2300,-7.17,20230607,2000,6.75,20230104,2300,-7.17,20230607,2000,6.75,20230104,0.00,N,413600,100,3 억,,3419,N,N,0,N,00,N
20231228,151256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,18507340,8696,295.58,2130,2135,2125,2760,1490,2125,2128.26,0.10,0,-106,2155,2140,2115,2100,2075,2127,2087,3,635,100,1530,5,1,3430000,73,711.67,1.11,12,0.25,3.00,1922.00,2300,20230607,-7.17,2000,20221223,6.75,2300,-7.17,20230607,2000,6.75,20230104,2300,-7.17,20230607,2000,6.75,20230104,0.00,N,413600,100,3 억,,3419,N,N,0,N,00,N
20231228,141250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,5735950,2693,91.54,2130,2135,2125,2760,1490,2125,2129.95,0.10,0,-106,2155,2140,2115,2100,2075,2127,2087,3,635,100,1530,5,1,3430000,73,710.00,1.11,12,0.08,3.00,1922.00,2300,20230607,-7.39,2000,20221223,6.50,2300,-7.39,20230607,2000,6.50,20230104,2300,-7.39,20230607,2000,6.50,20230104,0.00,N,413600,100,3 억,,3419,N,N,0,N,00,N
20231228,131245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,5657190,2656,90.28,2130,2135,2125,2760,1490,2125,2129.97,0.10,0,-106,2155,2140,2115,2100,2075,2127,2087,3,635,100,1530,5,1,3430000,73,711.67,1.11,12,0.08,3.00,1922.00,2300,20230607,-7.17,2000,20221223,6.75,2300,-7.17,20230607,2000,6.75,20230104,2300,-7.17,20230607,2000,6.75,20230104,0.00,N,413600,100,3 억,,3419,N,N,0,N,00,N
20231228,121249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,5655055,2655,90.24,2130,2135,2125,2760,1490,2125,2129.96,0.10,0,-106,2155,2140,2115,2100,2075,2127,2087,3,635,100,1530,5,1,3430000,73,711.67,1.11,12,0.08,3.00,1922.00,2300,20230607,-7.17,2000,20221223,6.75,2300,-7.17,20230607,2000,6.75,20230104,2300,-7.17,20230607,2000,6.75,20230104,0.00,N,413600,100,3 억,,3419,N,N,0,N,00,N
20231228,111254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,5559250,2610,88.72,2130,2130,2125,2760,1490,2125,2129.98,0.10,0,-106,2155,2140,2115,2100,2075,2127,2087,3,635,100,1530,5,1,3430000,73,710.00,1.11,12,0.08,3.00,1922.00,2300,20230607,-7.39,2000,20221223,6.50,2300,-7.39,20230607,2000,6.50,20230104,2300,-7.39,20230607,2000,6.50,20230104,0.00,N,413600,100,3 억,,3419,N,N,0,N,00,N
20231228,101248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,21260,10,0.34,2130,2130,2125,2760,1490,2125,2126.00,0.10,0,-3,2155,2140,2115,2100,2075,2127,2087,3,635,100,1530,5,1,3430000,73,710.00,1.11,12,0.00,3.00,1922.00,2300,20230607,-7.39,2000,20221223,6.50,2300,-7.39,20230607,2000,6.50,20230104,2300,-7.39,20230607,2000,6.50,20230104,0.00,N,413600,100,3 억,,3419,N,N,0,N,00,N
20231228,091306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,0,0,0.00,0,0,0,2760,1490,2125,0.00,0.10,0,0,2155,2140,2115,2100,2075,2127,2087,3,635,100,1530,5,1,3430000,73,708.33,1.11,12,0.00,3.00,1922.00,2300,20230607,-7.61,2000,20221223,6.25,2300,-7.61,20230607,2000,6.25,20230104,2300,-7.61,20230607,2000,6.25,20230104,0.00,N,413600,100,3 억,,3419,N,N,0,N,00,N
20231227,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,6166095,2942,51.05,2130,2130,2090,2760,1490,2125,2095.89,0.10,0,-6,2148,2136,2113,2101,2078,2142,2107,3,635,100,1530,5,1,3430000,73,708.33,1.11,12,0.09,3.00,1922.00,2300,20230607,-7.61,2000,20221223,6.25,2300,-7.61,20230607,2000,6.25,20230104,2300,-7.61,20230607,2000,6.25,20221227,0.00,N,413600,100,3 억,,3425,N,N,0,N,00,N
20231227,151252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,6023725,2875,49.89,2130,2130,2090,2760,1490,2125,2095.21,0.10,0,-5,2148,2136,2113,2101,2078,2142,2107,3,635,100,1530,5,1,3430000,73,708.33,1.11,12,0.08,3.00,1922.00,2300,20230607,-7.61,2000,20221223,6.25,2300,-7.61,20230607,2000,6.25,20230104,2300,-7.61,20230607,2000,6.25,20221227,0.00,N,413600,100,3 억,,3425,N,N,0,N,00,N
20231227,141244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-25,5,-1.18,5438660,2596,45.05,2130,2130,2090,2760,1490,2125,2095.02,0.10,0,-1,2148,2136,2113,2101,2078,2142,2107,3,635,100,1530,5,1,3430000,72,700.00,1.09,12,0.08,3.00,1922.00,2300,20230607,-8.70,2000,20221223,5.00,2300,-8.70,20230607,2000,5.00,20230104,2300,-8.70,20230607,2000,5.00,20221227,0.00,N,413600,100,3 억,,3425,N,N,0,N,00,N
20231227,131236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-30,5,-1.41,4651315,2220,38.52,2130,2130,2090,2760,1490,2125,2095.19,0.10,0,0,2148,2136,2113,2101,2078,2142,2107,3,635,100,1530,5,1,3430000,72,698.33,1.09,12,0.06,3.00,1922.00,2300,20230607,-8.91,2000,20221223,4.75,2300,-8.91,20230607,2000,4.75,20230104,2300,-8.91,20230607,2000,4.75,20221227,0.00,N,413600,100,3 억,,3425,N,N,0,N,00,N
20231227,121236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-30,5,-1.41,3925555,1873,32.50,2130,2130,2095,2760,1490,2125,2095.86,0.10,0,-3,2148,2136,2113,2101,2078,2142,2107,3,635,100,1530,5,1,3430000,72,698.33,1.09,12,0.05,3.00,1922.00,2300,20230607,-8.91,2000,20221223,4.75,2300,-8.91,20230607,2000,4.75,20230104,2300,-8.91,20230607,2000,4.75,20221227,0.00,N,413600,100,3 억,,3425,N,N,0,N,00,N
20231227,111248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-30,5,-1.41,765950,365,6.33,2130,2130,2095,2760,1490,2125,2098.49,0.10,0,-1,2148,2136,2113,2101,2078,2142,2107,3,635,100,1530,5,1,3430000,72,698.33,1.09,12,0.01,3.00,1922.00,2300,20230607,-8.91,2000,20221223,4.75,2300,-8.91,20230607,2000,4.75,20230104,2300,-8.91,20230607,2000,4.75,20221227,0.00,N,413600,100,3 억,,3425,N,N,0,N,00,N
20231227,101246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-25,5,-1.18,97000,46,0.80,2130,2130,2095,2760,1490,2125,2108.70,0.10,0,0,2148,2136,2113,2101,2078,2142,2107,3,635,100,1530,5,1,3430000,72,700.00,1.09,12,0.00,3.00,1922.00,2300,20230607,-8.70,2000,20221223,5.00,2300,-8.70,20230607,2000,5.00,20230104,2300,-8.70,20230607,2000,5.00,20221227,0.00,N,413600,100,3 억,,3425,N,N,0,N,00,N
20231227,091249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,10635,5,0.09,2130,2130,2125,2760,1490,2125,2127.00,0.10,0,0,2148,2136,2113,2101,2078,2142,2107,3,635,100,1530,5,1,3430000,73,708.33,1.11,12,0.00,3.00,1922.00,2300,20230607,-7.61,2000,20221223,6.25,2300,-7.61,20230607,2000,6.25,20230104,2300,-7.61,20230607,2000,6.25,20221227,0.00,N,413600,100,3 억,,3425,N,N,0,N,00,N
20231226,161247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,40,2,1.92,12100195,5763,74.28,2095,2125,2090,2710,1460,2085,2098.72,0.10,0,56,2125,2105,2070,2050,2015,2115,2060,3,625,100,1500,5,1,3430000,73,708.33,1.11,12,0.17,3.00,1922.00,2300,20230607,-7.61,2000,20221223,6.25,2300,-7.61,20230607,2000,6.25,20230104,2300,-7.61,20230607,2000,6.25,20221227,0.00,N,413600,100,3 억,,3369,N,N,0,N,00,N
20231226,151246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,35,2,1.68,10534070,5026,64.78,2095,2120,2090,2710,1460,2085,2095.92,0.10,0,56,2125,2105,2070,2050,2015,2115,2060,3,625,100,1500,5,1,3430000,73,706.67,1.10,12,0.15,3.00,1922.00,2300,20230607,-7.83,2000,20221223,6.00,2300,-7.83,20230607,2000,6.00,20230104,2300,-7.83,20230607,2000,6.00,20221227,0.00,N,413600,100,3 억,,3369,N,N,0,N,00,N
20231226,141249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,35,2,1.68,5026550,2393,30.84,2095,2120,2095,2710,1460,2085,2100.52,0.10,0,16,2125,2105,2070,2050,2015,2115,2060,3,625,100,1500,5,1,3430000,73,706.67,1.10,12,0.07,3.00,1922.00,2300,20230607,-7.83,2000,20221223,6.00,2300,-7.83,20230607,2000,6.00,20230104,2300,-7.83,20230607,2000,6.00,20221227,0.00,N,413600,100,3 억,,3369,N,N,0,N,00,N
20231226,131248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,35,2,1.68,5005350,2383,30.71,2095,2120,2095,2710,1460,2085,2100.44,0.10,0,16,2125,2105,2070,2050,2015,2115,2060,3,625,100,1500,5,1,3430000,73,706.67,1.10,12,0.07,3.00,1922.00,2300,20230607,-7.83,2000,20221223,6.00,2300,-7.83,20230607,2000,6.00,20230104,2300,-7.83,20230607,2000,6.00,20221227,0.00,N,413600,100,3 억,,3369,N,N,0,N,00,N
20231226,121246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,35,2,1.68,2696310,1282,16.52,2095,2120,2095,2710,1460,2085,2103.21,0.10,0,16,2125,2105,2070,2050,2015,2115,2060,3,625,100,1500,5,1,3430000,73,706.67,1.10,12,0.04,3.00,1922.00,2300,20230607,-7.83,2000,20221223,6.00,2300,-7.83,20230607,2000,6.00,20230104,2300,-7.83,20230607,2000,6.00,20221227,0.00,N,413600,100,3 억,,3369,N,N,0,N,00,N
20231226,111253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,1488310,710,9.15,2095,2100,2095,2710,1460,2085,2096.21,0.10,0,16,2125,2105,2070,2050,2015,2115,2060,3,625,100,1500,5,1,3430000,72,698.33,1.09,12,0.02,3.00,1922.00,2300,20230607,-8.91,2000,20221223,4.75,2300,-8.91,20230607,2000,4.75,20230104,2300,-8.91,20230607,2000,4.75,20221227,0.00,N,413600,100,3 억,,3369,N,N,0,N,00,N
20231226,101244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,15,2,0.72,513495,245,3.16,2095,2100,2095,2710,1460,2085,2095.90,0.10,0,14,2125,2105,2070,2050,2015,2115,2060,3,625,100,1500,5,1,3430000,72,700.00,1.09,12,0.01,3.00,1922.00,2300,20230607,-8.70,2000,20221223,5.00,2300,-8.70,20230607,2000,5.00,20230104,2300,-8.70,20230607,2000,5.00,20221227,0.00,N,413600,100,3 억,,3369,N,N,0,N,00,N
20231226,091246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,0,0,0.00,0,0,0,2710,1460,2085,0.00,0.10,0,0,2125,2105,2070,2050,2015,2115,2060,3,625,100,1500,5,1,3430000,72,695.00,1.08,12,0.00,3.00,1922.00,2300,20230607,-9.35,2000,20221223,4.25,2300,-9.35,20230607,2000,4.25,20230104,2300,-9.35,20230607,2000,4.25,20221227,0.00,N,413600,100,3 억,,3369,N,N,0,N,00,N
20231222,161227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-15,5,-0.71,15970990,7759,233.49,2080,2090,2035,2730,1470,2100,2058.38,0.10,0,-97,2120,2110,2090,2080,2060,2115,2085,3,630,100,1510,5,1,3430000,72,695.00,1.08,12,0.23,3.00,1922.00,2300,20230607,-9.35,2000,20221223,4.25,2300,-9.35,20230607,2000,4.25,20230104,2300,-9.35,20230607,2000,4.25,20221223,0.00,N,413600,100,3 억,,3448,N,N,0,N,00,N
20231222,151222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,14305050,6960,209.45,2080,2090,2035,2730,1470,2100,2055.32,0.10,0,-102,2120,2110,2090,2080,2060,2115,2085,3,630,100,1510,5,1,3430000,72,696.67,1.09,12,0.20,3.00,1922.00,2300,20230607,-9.13,2000,20221223,4.50,2300,-9.13,20230607,2000,4.50,20230104,2300,-9.13,20230607,2000,4.50,20221223,0.00,N,413600,100,3 억,,3448,N,N,0,N,00,N
20231222,141223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,14302960,6959,209.42,2080,2090,2035,2730,1470,2100,2055.32,0.10,0,-103,2120,2110,2090,2080,2060,2115,2085,3,630,100,1510,5,1,3430000,72,696.67,1.09,12,0.20,3.00,1922.00,2300,20230607,-9.13,2000,20221223,4.50,2300,-9.13,20230607,2000,4.50,20230104,2300,-9.13,20230607,2000,4.50,20221223,0.00,N,413600,100,3 억,,3448,N,N,0,N,00,N
20231222,131222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,14302960,6959,209.42,2080,2090,2035,2730,1470,2100,2055.32,0.10,0,-103,2120,2110,2090,2080,2060,2115,2085,3,630,100,1510,5,1,3430000,72,696.67,1.09,12,0.20,3.00,1922.00,2300,20230607,-9.13,2000,20221223,4.50,2300,-9.13,20230607,2000,4.50,20230104,2300,-9.13,20230607,2000,4.50,20221223,0.00,N,413600,100,3 억,,3448,N,N,0,N,00,N
20231222,121222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,14302960,6959,209.42,2080,2090,2035,2730,1470,2100,2055.32,0.10,0,-103,2120,2110,2090,2080,2060,2115,2085,3,630,100,1510,5,1,3430000,72,696.67,1.09,12,0.20,3.00,1922.00,2300,20230607,-9.13,2000,20221223,4.50,2300,-9.13,20230607,2000,4.50,20230104,2300,-9.13,20230607,2000,4.50,20221223,0.00,N,413600,100,3 억,,3448,N,N,0,N,00,N
20231222,111220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-20,5,-0.95,12326970,6009,180.83,2080,2085,2035,2730,1470,2100,2051.42,0.10,0,-101,2120,2110,2090,2080,2060,2115,2085,3,630,100,1510,5,1,3430000,71,693.33,1.08,12,0.18,3.00,1922.00,2300,20230607,-9.57,2000,20221223,4.00,2300,-9.57,20230607,2000,4.00,20230104,2300,-9.57,20230607,2000,4.00,20221223,0.00,N,413600,100,3 억,,3448,N,N,0,N,00,N
20231222,101217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-25,5,-1.19,12012890,5858,176.29,2080,2085,2035,2730,1470,2100,2050.68,0.10,0,-101,2120,2110,2090,2080,2060,2115,2085,3,630,100,1510,5,1,3430000,71,691.67,1.08,12,0.17,3.00,1922.00,2300,20230607,-9.78,2000,20221223,3.75,2300,-9.78,20230607,2000,3.75,20230104,2300,-9.78,20230607,2000,3.75,20221223,0.00,N,413600,100,3 억,,3448,N,N,0,N,00,N
20231222,091222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-65,5,-3.10,10700700,5226,157.27,2080,2080,2035,2730,1470,2100,2047.59,0.10,0,15,2120,2110,2090,2080,2060,2115,2085,3,630,100,1510,5,1,3430000,70,678.33,1.06,12,0.15,3.00,1922.00,2300,20230607,-11.52,2000,20221223,1.75,2300,-11.52,20230607,2000,1.75,20230104,2300,-11.52,20230607,2000,1.75,20221223,0.00,N,413600,100,3 억,,3448,N,N,0,N,00,N
20231221,161212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,6955490,3323,13.86,2075,2100,2070,2730,1470,2100,2093.14,0.10,0,2451,2113,2106,2093,2086,2073,2110,2090,3,630,100,1510,5,1,3430000,72,700.00,1.09,12,0.10,3.00,1922.00,2300,20230607,-8.70,2000,20221219,5.00,2300,-8.70,20230607,2000,5.00,20230104,2300,-8.70,20230607,2000,5.00,20221223,0.00,N,413600,100,3 억,,3409,N,N,0,N,00,N
20231221,151218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,6865190,3280,13.68,2075,2100,2070,2730,1470,2100,2093.05,0.10,0,2451,2113,2106,2093,2086,2073,2110,2090,3,630,100,1510,5,1,3430000,72,700.00,1.09,12,0.10,3.00,1922.00,2300,20230607,-8.70,2000,20221219,5.00,2300,-8.70,20230607,2000,5.00,20230104,2300,-8.70,20230607,2000,5.00,20221223,0.00,N,413600,100,3 억,,3409,N,N,0,N,00,N
20231221,141213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,6800235,3249,13.55,2075,2100,2070,2730,1470,2100,2093.02,0.10,0,2421,2113,2106,2093,2086,2073,2110,2090,3,630,100,1510,5,1,3430000,72,700.00,1.09,12,0.09,3.00,1922.00,2300,20230607,-8.70,2000,20221219,5.00,2300,-8.70,20230607,2000,5.00,20230104,2300,-8.70,20230607,2000,5.00,20221223,0.00,N,413600,100,3 억,,3409,N,N,0,N,00,N
20231221,131210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-15,5,-0.71,1751280,839,3.50,2075,2100,2070,2730,1470,2100,2087.34,0.10,0,12,2113,2106,2093,2086,2073,2110,2090,3,630,100,1510,5,1,3430000,72,695.00,1.08,12,0.02,3.00,1922.00,2300,20230607,-9.35,2000,20221219,4.25,2300,-9.35,20230607,2000,4.25,20230104,2300,-9.35,20230607,2000,4.25,20221223,0.00,N,413600,100,3 억,,3409,N,N,0,N,00,N
20231221,121219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,1526590,731,3.05,2075,2100,2070,2730,1470,2100,2088.36,0.10,0,6,2113,2106,2093,2086,2073,2110,2090,3,630,100,1510,5,1,3430000,72,700.00,1.09,12,0.02,3.00,1922.00,2300,20230607,-8.70,2000,20221219,5.00,2300,-8.70,20230607,2000,5.00,20230104,2300,-8.70,20230607,2000,5.00,20221223,0.00,N,413600,100,3 억,,3409,N,N,0,N,00,N
20231221,111219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,1499420,718,2.99,2075,2100,2070,2730,1470,2100,2088.33,0.10,0,0,2113,2106,2093,2086,2073,2110,2090,3,630,100,1510,5,1,3430000,72,700.00,1.09,12,0.02,3.00,1922.00,2300,20230607,-8.70,2000,20221219,5.00,2300,-8.70,20230607,2000,5.00,20230104,2300,-8.70,20230607,2000,5.00,20221223,0.00,N,413600,100,3 억,,3409,N,N,0,N,00,N
20231221,101213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,141880,68,0.28,2075,2095,2075,2730,1470,2100,2086.47,0.10,0,-1,2113,2106,2093,2086,2073,2110,2090,3,630,100,1510,5,1,3430000,72,698.33,1.09,12,0.00,3.00,1922.00,2300,20230607,-8.91,2000,20221219,4.75,2300,-8.91,20230607,2000,4.75,20230104,2300,-8.91,20230607,2000,4.75,20221223,0.00,N,413600,100,3 억,,3409,N,N,0,N,00,N
20231221,091215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-25,5,-1.19,60175,29,0.12,2075,2075,2075,2730,1470,2100,2075.00,0.10,0,0,2113,2106,2093,2086,2073,2110,2090,3,630,100,1510,5,1,3430000,71,691.67,1.08,12,0.00,3.00,1922.00,2300,20230607,-9.78,2000,20221219,3.75,2300,-9.78,20230607,2000,3.75,20230104,2300,-9.78,20230607,2000,3.75,20221223,0.00,N,413600,100,3 억,,3409,N,N,0,N,00,N
20231220,161219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,20,2,0.96,50088240,23977,226.99,2080,2100,2080,2700,1460,2080,2089.01,0.10,0,22115,2090,2085,2075,2070,2060,2087,2072,3,620,100,1490,5,1,3430000,72,700.00,1.09,12,0.70,3.00,1922.00,2300,20230607,-8.70,2000,20221216,5.00,2300,-8.70,20230607,2000,5.00,20230104,2300,-8.70,20230607,2000,5.00,20221223,0.00,N,413600,100,3 억,,3370,N,N,0,N,00,N
20231220,151316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,20,2,0.96,49958145,23915,226.40,2080,2100,2080,2700,1460,2080,2088.99,0.10,0,22112,2090,2085,2075,2070,2060,2087,2072,3,620,100,1490,5,1,3430000,72,700.00,1.09,12,0.70,3.00,1922.00,2300,20230607,-8.70,2000,20221216,5.00,2300,-8.70,20230607,2000,5.00,20230104,2300,-8.70,20230607,2000,5.00,20221223,0.00,N,413600,100,3 억,,3370,N,N,0,N,00,N
20231220,141342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,33022855,15812,149.69,2080,2100,2080,2700,1460,2080,2088.47,0.10,0,14011,2090,2085,2075,2070,2060,2087,2072,3,620,100,1490,5,1,3430000,72,696.67,1.09,12,0.46,3.00,1922.00,2300,20230607,-9.13,2000,20221216,4.50,2300,-9.13,20230607,2000,4.50,20230104,2300,-9.13,20230607,2000,4.50,20221223,0.00,N,413600,100,3 억,,3370,N,N,0,N,00,N
20231220,131328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,28629655,13710,129.79,2080,2100,2080,2700,1460,2080,2088.23,0.10,0,11911,2090,2085,2075,2070,2060,2087,2072,3,620,100,1490,5,1,3430000,72,696.67,1.09,12,0.40,3.00,1922.00,2300,20230607,-9.13,2000,20221216,4.50,2300,-9.13,20230607,2000,4.50,20230104,2300,-9.13,20230607,2000,4.50,20221223,0.00,N,413600,100,3 억,,3370,N,N,0,N,00,N
20231220,121211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,20374145,9760,92.40,2080,2100,2080,2700,1460,2080,2087.51,0.10,0,7962,2090,2085,2075,2070,2060,2087,2072,3,620,100,1490,5,1,3430000,72,696.67,1.09,12,0.28,3.00,1922.00,2300,20230607,-9.13,2000,20221216,4.50,2300,-9.13,20230607,2000,4.50,20230104,2300,-9.13,20230607,2000,4.50,20221223,0.00,N,413600,100,3 억,,3370,N,N,0,N,00,N
20231220,111215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,14571545,6984,66.12,2080,2100,2080,2700,1460,2080,2086.42,0.10,0,5262,2090,2085,2075,2070,2060,2087,2072,3,620,100,1490,5,1,3430000,72,696.67,1.09,12,0.20,3.00,1922.00,2300,20230607,-9.13,2000,20221216,4.50,2300,-9.13,20230607,2000,4.50,20230104,2300,-9.13,20230607,2000,4.50,20221223,0.00,N,413600,100,3 억,,3370,N,N,0,N,00,N
20231220,101217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,20,2,0.96,6194815,2976,28.17,2080,2100,2080,2700,1460,2080,2081.59,0.10,0,1255,2090,2085,2075,2070,2060,2087,2072,3,620,100,1490,5,1,3430000,72,700.00,1.09,12,0.09,3.00,1922.00,2300,20230607,-8.70,2000,20221216,5.00,2300,-8.70,20230607,2000,5.00,20230104,2300,-8.70,20230607,2000,5.00,20221223,0.00,N,413600,100,3 억,,3370,N,N,0,N,00,N
20231220,091214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,0.10,0,0,2090,2085,2075,2070,2060,2087,2072,3,620,100,1490,5,1,3430000,71,693.33,1.08,12,0.00,3.00,1922.00,2300,20230607,-9.57,2000,20221216,4.00,2300,-9.57,20230607,2000,4.00,20230104,2300,-9.57,20230607,2000,4.00,20221223,0.00,N,413600,100,3 억,,3370,N,N,0,N,00,N
20231219,161211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,21862555,10563,45.94,2065,2080,2065,2690,1450,2070,2069.73,0.09,0,-7879,2143,2106,2073,2036,2003,2090,2020,3,620,100,1490,5,1,3430000,71,693.33,1.08,12,0.31,3.00,1922.00,2300,20230607,-9.57,2000,20221216,4.00,2300,-9.57,20230607,2000,4.00,20230104,2300,-9.57,20230607,2000,4.00,20221219,0.00,N,413600,100,3 억,,3249,N,N,0,N,00,N
20231219,151216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,21773125,10520,45.75,2065,2080,2065,2690,1450,2070,2069.69,0.09,0,-7877,2143,2106,2073,2036,2003,2090,2020,3,620,100,1490,5,1,3430000,71,693.33,1.08,12,0.31,3.00,1922.00,2300,20230607,-9.57,2000,20221216,4.00,2300,-9.57,20230607,2000,4.00,20230104,2300,-9.57,20230607,2000,4.00,20221219,0.00,N,413600,100,3 억,,3249,N,N,0,N,00,N
20231219,141210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,20526960,9918,43.13,2065,2080,2065,2690,1450,2070,2069.67,0.09,0,-7876,2143,2106,2073,2036,2003,2090,2020,3,620,100,1490,5,1,3430000,71,690.00,1.08,12,0.29,3.00,1922.00,2300,20230607,-10.00,2000,20221216,3.50,2300,-10.00,20230607,2000,3.50,20230104,2300,-10.00,20230607,2000,3.50,20221219,0.00,N,413600,100,3 억,,3249,N,N,0,N,00,N
20231219,131218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,3967080,1917,8.34,2065,2080,2065,2690,1450,2070,2069.42,0.09,0,124,2143,2106,2073,2036,2003,2090,2020,3,620,100,1490,5,1,3430000,71,690.00,1.08,12,0.06,3.00,1922.00,2300,20230607,-10.00,2000,20221216,3.50,2300,-10.00,20230607,2000,3.50,20230104,2300,-10.00,20230607,2000,3.50,20221219,0.00,N,413600,100,3 억,,3249,N,N,0,N,00,N
20231219,121219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,3944310,1906,8.29,2065,2080,2065,2690,1450,2070,2069.42,0.09,0,124,2143,2106,2073,2036,2003,2090,2020,3,620,100,1490,5,1,3430000,71,693.33,1.08,12,0.06,3.00,1922.00,2300,20230607,-9.57,2000,20221216,4.00,2300,-9.57,20230607,2000,4.00,20230104,2300,-9.57,20230607,2000,4.00,20221219,0.00,N,413600,100,3 억,,3249,N,N,0,N,00,N
20231219,111215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,3944310,1906,8.29,2065,2080,2065,2690,1450,2070,2069.42,0.09,0,124,2143,2106,2073,2036,2003,2090,2020,3,620,100,1490,5,1,3430000,71,693.33,1.08,12,0.06,3.00,1922.00,2300,20230607,-9.57,2000,20221216,4.00,2300,-9.57,20230607,2000,4.00,20230104,2300,-9.57,20230607,2000,4.00,20221219,0.00,N,413600,100,3 억,,3249,N,N,0,N,00,N
20231219,101211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,3881910,1876,8.16,2065,2080,2065,2690,1450,2070,2069.25,0.09,0,124,2143,2106,2073,2036,2003,2090,2020,3,620,100,1490,5,1,3430000,71,693.33,1.08,12,0.05,3.00,1922.00,2300,20230607,-9.57,2000,20221216,4.00,2300,-9.57,20230607,2000,4.00,20230104,2300,-9.57,20230607,2000,4.00,20221219,0.00,N,413600,100,3 억,,3249,N,N,0,N,00,N
20231219,091210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.09,0,0,2143,2106,2073,2036,2003,2090,2020,3,620,100,1490,5,1,3430000,71,690.00,1.08,12,0.00,3.00,1922.00,2300,20230607,-10.00,2000,20221216,3.50,2300,-10.00,20230607,2000,3.50,20230104,2300,-10.00,20230607,2000,3.50,20221219,0.00,N,413600,100,3 억,,3249,N,N,0,N,00,N
20231218,161208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-25,5,-1.19,47170680,22994,6405.01,2095,2110,2040,2720,1470,2095,2051.43,0.10,0,-57,2108,2101,2088,2081,2068,2105,2085,3,625,100,1500,5,1,3430000,71,690.00,1.08,12,0.67,3.00,1922.00,2300,20230607,-10.00,2000,20221214,3.50,2300,-10.00,20230607,2000,3.50,20230104,2300,-10.00,20230607,2000,3.50,20221219,0.00,N,413600,100,3 억,,3306,N,N,0,N,00,N
20231218,151211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-15,5,-0.72,46920250,22873,6371.31,2095,2110,2040,2720,1470,2095,2051.34,0.10,0,-57,2108,2101,2088,2081,2068,2105,2085,3,625,100,1500,5,1,3430000,71,693.33,1.08,12,0.67,3.00,1922.00,2300,20230607,-9.57,2000,20221214,4.00,2300,-9.57,20230607,2000,4.00,20230104,2300,-9.57,20230607,2000,4.00,20221219,0.00,N,413600,100,3 억,,3306,N,N,0,N,00,N
20231218,141213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-15,5,-0.72,46920250,22873,6371.31,2095,2110,2040,2720,1470,2095,2051.34,0.10,0,-57,2108,2101,2088,2081,2068,2105,2085,3,625,100,1500,5,1,3430000,71,693.33,1.08,12,0.67,3.00,1922.00,2300,20230607,-9.57,2000,20221214,4.00,2300,-9.57,20230607,2000,4.00,20230104,2300,-9.57,20230607,2000,4.00,20221219,0.00,N,413600,100,3 억,,3306,N,N,0,N,00,N
20231218,131204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-45,5,-2.15,42196045,20570,5729.81,2095,2110,2040,2720,1470,2095,2051.34,0.10,0,-63,2108,2101,2088,2081,2068,2105,2085,3,625,100,1500,5,1,3430000,70,683.33,1.07,12,0.60,3.00,1922.00,2300,20230607,-10.87,2000,20221214,2.50,2300,-10.87,20230607,2000,2.50,20230104,2300,-10.87,20230607,2000,2.50,20221219,0.00,N,413600,100,3 억,,3306,N,N,0,N,00,N
20231218,121201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-40,5,-1.91,16157990,7870,2192.20,2095,2110,2040,2720,1470,2095,2053.11,0.10,0,-63,2108,2101,2088,2081,2068,2105,2085,3,625,100,1500,5,1,3430000,70,685.00,1.07,12,0.23,3.00,1922.00,2300,20230607,-10.65,2000,20221214,2.75,2300,-10.65,20230607,2000,2.75,20230104,2300,-10.65,20230607,2000,2.75,20221219,0.00,N,413600,100,3 억,,3306,N,N,0,N,00,N
20231218,111203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-40,5,-1.91,10216960,4979,1386.91,2095,2110,2040,2720,1470,2095,2052.01,0.10,0,-63,2108,2101,2088,2081,2068,2105,2085,3,625,100,1500,5,1,3430000,70,685.00,1.07,12,0.15,3.00,1922.00,2300,20230607,-10.65,2000,20221214,2.75,2300,-10.65,20230607,2000,2.75,20230104,2300,-10.65,20230607,2000,2.75,20221219,0.00,N,413600,100,3 억,,3306,N,N,0,N,00,N
20231218,101201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-35,5,-1.67,4716415,2304,641.78,2095,2110,2040,2720,1470,2095,2047.06,0.10,0,0,2108,2101,2088,2081,2068,2105,2085,3,625,100,1500,5,1,3430000,71,686.67,1.07,12,0.07,3.00,1922.00,2300,20230607,-10.43,2000,20221214,3.00,2300,-10.43,20230607,2000,3.00,20230104,2300,-10.43,20230607,2000,3.00,20221219,0.00,N,413600,100,3 억,,3306,N,N,0,N,00,N
20231218,091159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.10,0,0,2108,2101,2088,2081,2068,2105,2085,3,625,100,1500,5,1,3430000,72,698.33,1.09,12,0.00,3.00,1922.00,2300,20230607,-8.91,2000,20221214,4.75,2300,-8.91,20230607,2000,4.75,20230104,2300,-8.91,20230607,2000,4.75,20221219,0.00,N,413600,100,3 억,,3306,N,N,0,N,00,N
20231215,161203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,745460,359,141.90,2075,2095,2075,2730,1470,2100,2076.49,0.10,0,-3,2116,2107,2091,2082,2066,2112,2087,3,630,100,1510,5,1,3430000,72,698.33,1.09,12,0.01,3.00,1922.00,2300,20230607,-8.91,2000,20221214,4.75,2300,-8.91,20230607,2000,4.75,20230104,2300,-8.91,20230607,2000,4.75,20221216,0.00,N,413600,100,3 억,,3309,N,N,0,N,00,N
20231215,151207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,745460,359,141.90,2075,2095,2075,2730,1470,2100,2076.49,0.10,0,-3,2116,2107,2091,2082,2066,2112,2087,3,630,100,1510,5,1,3430000,72,698.33,1.09,12,0.01,3.00,1922.00,2300,20230607,-8.91,2000,20221214,4.75,2300,-8.91,20230607,2000,4.75,20230104,2300,-8.91,20230607,2000,4.75,20221216,0.00,N,413600,100,3 억,,3309,N,N,0,N,00,N
20231215,141205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,745460,359,141.90,2075,2095,2075,2730,1470,2100,2076.49,0.10,0,-3,2116,2107,2091,2082,2066,2112,2087,3,630,100,1510,5,1,3430000,72,698.33,1.09,12,0.01,3.00,1922.00,2300,20230607,-8.91,2000,20221214,4.75,2300,-8.91,20230607,2000,4.75,20230104,2300,-8.91,20230607,2000,4.75,20221216,0.00,N,413600,100,3 억,,3309,N,N,0,N,00,N
20231215,131158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,745460,359,141.90,2075,2095,2075,2730,1470,2100,2076.49,0.10,0,-3,2116,2107,2091,2082,2066,2112,2087,3,630,100,1510,5,1,3430000,72,698.33,1.09,12,0.01,3.00,1922.00,2300,20230607,-8.91,2000,20221214,4.75,2300,-8.91,20230607,2000,4.75,20230104,2300,-8.91,20230607,2000,4.75,20221216,0.00,N,413600,100,3 억,,3309,N,N,0,N,00,N
20231215,121159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,745460,359,141.90,2075,2095,2075,2730,1470,2100,2076.49,0.10,0,-3,2116,2107,2091,2082,2066,2112,2087,3,630,100,1510,5,1,3430000,72,698.33,1.09,12,0.01,3.00,1922.00,2300,20230607,-8.91,2000,20221214,4.75,2300,-8.91,20230607,2000,4.75,20230104,2300,-8.91,20230607,2000,4.75,20221216,0.00,N,413600,100,3 억,,3309,N,N,0,N,00,N
20231215,111153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,549925,265,104.74,2075,2095,2075,2730,1470,2100,2075.19,0.10,0,-2,2116,2107,2091,2082,2066,2112,2087,3,630,100,1510,5,1,3430000,72,698.33,1.09,12,0.01,3.00,1922.00,2300,20230607,-8.91,2000,20221214,4.75,2300,-8.91,20230607,2000,4.75,20230104,2300,-8.91,20230607,2000,4.75,20221216,0.00,N,413600,100,3 억,,3309,N,N,0,N,00,N
20231215,101159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,464825,224,88.54,2075,2095,2075,2730,1470,2100,2075.11,0.10,0,-1,2116,2107,2091,2082,2066,2112,2087,3,630,100,1510,5,1,3430000,72,698.33,1.09,12,0.01,3.00,1922.00,2300,20230607,-8.91,2000,20221214,4.75,2300,-8.91,20230607,2000,4.75,20230104,2300,-8.91,20230607,2000,4.75,20221216,0.00,N,413600,100,3 억,,3309,N,N,0,N,00,N
20231215,091203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2730,1470,2100,0.00,0.10,0,0,2116,2107,2091,2082,2066,2112,2087,3,630,100,1510,5,1,3430000,72,700.00,1.09,12,0.00,3.00,1922.00,2300,20230607,-8.70,2000,20221214,5.00,2300,-8.70,20230607,2000,5.00,20230104,2300,-8.70,20230607,2000,5.00,20221216,0.00,N,413600,100,3 억,,3309,N,N,0,N,00,N
20231214,161154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,530785,253,13.45,2075,2100,2075,2730,1470,2100,2097.96,0.10,0,-24,2140,2120,2095,2075,2050,2130,2085,3,630,100,1510,5,1,3430000,72,700.00,1.09,12,0.01,3.00,1922.00,2300,20230607,-8.70,2000,20221214,5.00,2300,-8.70,20230607,2000,5.00,20230104,2300,-8.70,20230607,2000,5.00,20221214,0.00,N,413600,100,3 억,,3333,N,N,0,N,00,N
20231214,151234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,453085,216,11.48,2075,2100,2075,2730,1470,2100,2097.62,0.10,0,-24,2140,2120,2095,2075,2050,2130,2085,3,630,100,1510,5,1,3430000,72,700.00,1.09,12,0.01,3.00,1922.00,2300,20230607,-8.70,2000,20221214,5.00,2300,-8.70,20230607,2000,5.00,20230104,2300,-8.70,20230607,2000,5.00,20221214,0.00,N,413600,100,3 억,,3333,N,N,0,N,00,N
20231214,141202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,413355,197,10.47,2075,2100,2075,2730,1470,2100,2098.25,0.10,0,-7,2140,2120,2095,2075,2050,2130,2085,3,630,100,1510,5,1,3430000,72,696.67,1.09,12,0.01,3.00,1922.00,2300,20230607,-9.13,2000,20221214,4.50,2300,-9.13,20230607,2000,4.50,20230104,2300,-9.13,20230607,2000,4.50,20221214,0.00,N,413600,100,3 억,,3333,N,N,0,N,00,N
20231214,131232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,45925,22,1.17,2075,2100,2075,2730,1470,2100,2087.50,0.10,0,0,2140,2120,2095,2075,2050,2130,2085,3,630,100,1510,5,1,3430000,72,700.00,1.09,12,0.00,3.00,1922.00,2300,20230607,-8.70,2000,20221214,5.00,2300,-8.70,20230607,2000,5.00,20230104,2300,-8.70,20230607,2000,5.00,20221214,0.00,N,413600,100,3 억,,3333,N,N,0,N,00,N
20231214,121255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,24925,12,0.64,2075,2100,2075,2730,1470,2100,2077.08,0.10,0,0,2140,2120,2095,2075,2050,2130,2085,3,630,100,1510,5,1,3430000,72,700.00,1.09,12,0.00,3.00,1922.00,2300,20230607,-8.70,2000,20221214,5.00,2300,-8.70,20230607,2000,5.00,20230104,2300,-8.70,20230607,2000,5.00,20221214,0.00,N,413600,100,3 억,,3333,N,N,0,N,00,N
20231214,111229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,24925,12,0.64,2075,2100,2075,2730,1470,2100,2077.08,0.10,0,0,2140,2120,2095,2075,2050,2130,2085,3,630,100,1510,5,1,3430000,72,700.00,1.09,12,0.00,3.00,1922.00,2300,20230607,-8.70,2000,20221214,5.00,2300,-8.70,20230607,2000,5.00,20230104,2300,-8.70,20230607,2000,5.00,20221214,0.00,N,413600,100,3 억,,3333,N,N,0,N,00,N
20231214,101144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2730,1470,2100,0.00,0.10,0,0,2140,2120,2095,2075,2050,2130,2085,3,630,100,1510,5,1,3430000,72,700.00,1.09,12,0.00,3.00,1922.00,2300,20230607,-8.70,2000,20221214,5.00,2300,-8.70,20230607,2000,5.00,20230104,2300,-8.70,20230607,2000,5.00,20221214,0.00,N,413600,100,3 억,,3333,N,N,0,N,00,N
20231214,091124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2730,1470,2100,0.00,0.10,0,0,2140,2120,2095,2075,2050,2130,2085,3,630,100,1510,5,1,3430000,72,700.00,1.09,12,0.00,3.00,1922.00,2300,20230607,-8.70,2000,20221214,5.00,2300,-8.70,20230607,2000,5.00,20230104,2300,-8.70,20230607,2000,5.00,20221214,0.00,N,413600,100,3 억,,3333,N,N,0,N,00,N
20231213,161150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,3931455,1881,21.48,2095,2115,2070,2730,1470,2100,2090.09,0.10,0,6,2133,2116,2098,2081,2063,2107,2072,3,630,100,1510,5,1,3430000,72,700.00,1.09,12,0.05,3.00,1922.00,2300,20230607,-8.70,2000,20221209,5.00,2300,-8.70,20230607,2000,5.00,20230104,2300,-8.70,20230607,2000,5.00,20221214,0.00,N,413600,100,3 억,,3327,N,N,0,N,00,N
20231213,151215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,3847455,1841,21.02,2095,2115,2070,2730,1470,2100,2089.87,0.10,0,6,2133,2116,2098,2081,2063,2107,2072,3,630,100,1510,5,1,3430000,72,700.00,1.09,12,0.05,3.00,1922.00,2300,20230607,-8.70,2000,20221209,5.00,2300,-8.70,20230607,2000,5.00,20230104,2300,-8.70,20230607,2000,5.00,20221214,0.00,N,413600,100,3 억,,3327,N,N,0,N,00,N
20231213,141214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,3790905,1814,20.71,2095,2115,2070,2730,1470,2100,2089.80,0.10,0,5,2133,2116,2098,2081,2063,2107,2072,3,630,100,1510,5,1,3430000,72,700.00,1.09,12,0.05,3.00,1922.00,2300,20230607,-8.70,2000,20221209,5.00,2300,-8.70,20230607,2000,5.00,20230104,2300,-8.70,20230607,2000,5.00,20221214,0.00,N,413600,100,3 억,,3327,N,N,0,N,00,N
20231213,131217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,3790905,1814,20.71,2095,2115,2070,2730,1470,2100,2089.80,0.10,0,5,2133,2116,2098,2081,2063,2107,2072,3,630,100,1510,5,1,3430000,72,700.00,1.09,12,0.05,3.00,1922.00,2300,20230607,-8.70,2000,20221209,5.00,2300,-8.70,20230607,2000,5.00,20230104,2300,-8.70,20230607,2000,5.00,20221214,0.00,N,413600,100,3 억,,3327,N,N,0,N,00,N
20231213,121213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,3782505,1810,20.66,2095,2115,2070,2730,1470,2100,2089.78,0.10,0,5,2133,2116,2098,2081,2063,2107,2072,3,630,100,1510,5,1,3430000,72,703.33,1.10,12,0.05,3.00,1922.00,2300,20230607,-8.26,2000,20221209,5.50,2300,-8.26,20230607,2000,5.50,20230104,2300,-8.26,20230607,2000,5.50,20221214,0.00,N,413600,100,3 억,,3327,N,N,0,N,00,N
20231213,111218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,3782505,1810,20.66,2095,2115,2070,2730,1470,2100,2089.78,0.10,0,5,2133,2116,2098,2081,2063,2107,2072,3,630,100,1510,5,1,3430000,72,703.33,1.10,12,0.05,3.00,1922.00,2300,20230607,-8.26,2000,20221209,5.50,2300,-8.26,20230607,2000,5.50,20230104,2300,-8.26,20230607,2000,5.50,20221214,0.00,N,413600,100,3 억,,3327,N,N,0,N,00,N
20231213,101225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,226280,108,1.23,2095,2115,2095,2730,1470,2100,2095.19,0.10,0,0,2133,2116,2098,2081,2063,2107,2072,3,630,100,1510,5,1,3430000,73,705.00,1.10,12,0.00,3.00,1922.00,2300,20230607,-8.04,2000,20221209,5.75,2300,-8.04,20230607,2000,5.75,20230104,2300,-8.04,20230607,2000,5.75,20221214,0.00,N,413600,100,3 억,,3327,N,N,0,N,00,N
20231213,091210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2730,1470,2100,0.00,0.10,0,0,2133,2116,2098,2081,2063,2107,2072,3,630,100,1510,5,1,3430000,72,700.00,1.09,12,0.00,3.00,1922.00,2300,20230607,-8.70,2000,20221209,5.00,2300,-8.70,20230607,2000,5.00,20230104,2300,-8.70,20230607,2000,5.00,20221214,0.00,N,413600,100,3 억,,3327,N,N,0,N,00,N
20231212,161128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,18344085,8759,165.61,2110,2115,2080,2735,1475,2105,2094.31,0.09,0,84,2128,2116,2093,2081,2058,2122,2087,3,630,100,1510,5,1,3430000,72,700.00,1.09,12,0.26,3.00,1922.00,2300,20230607,-8.70,1995,20221208,5.26,2300,-8.70,20230607,2000,5.00,20230104,2300,-8.70,20230607,2000,5.00,20221214,0.00,N,413600,100,3 억,,3243,N,N,0,N,00,N
20231212,151133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,17588085,8399,158.80,2110,2115,2080,2735,1475,2105,2094.07,0.09,0,84,2128,2116,2093,2081,2058,2122,2087,3,630,100,1510,5,1,3430000,72,700.00,1.09,12,0.24,3.00,1922.00,2300,20230607,-8.70,1995,20221208,5.26,2300,-8.70,20230607,2000,5.00,20230104,2300,-8.70,20230607,2000,5.00,20221214,0.00,N,413600,100,3 억,,3243,N,N,0,N,00,N
20231212,141030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,9096310,4337,82.00,2110,2115,2080,2735,1475,2105,2097.37,0.09,0,90,2128,2116,2093,2081,2058,2122,2087,3,630,100,1510,5,1,3430000,72,700.00,1.09,12,0.13,3.00,1922.00,2300,20230607,-8.70,1995,20221208,5.26,2300,-8.70,20230607,2000,5.00,20230104,2300,-8.70,20230607,2000,5.00,20221214,0.00,N,413600,100,3 억,,3243,N,N,0,N,00,N
20231212,131036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,6945905,3313,62.64,2110,2115,2080,2735,1475,2105,2096.56,0.09,0,86,2128,2116,2093,2081,2058,2122,2087,3,630,100,1510,5,1,3430000,72,700.00,1.09,12,0.10,3.00,1922.00,2300,20230607,-8.70,1995,20221208,5.26,2300,-8.70,20230607,2000,5.00,20230104,2300,-8.70,20230607,2000,5.00,20221214,0.00,N,413600,100,3 억,,3243,N,N,0,N,00,N
20231212,121024,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-10,5,-0.48,6687945,3190,60.31,2110,2115,2080,2735,1475,2105,2096.53,0.09,0,83,2128,2116,2093,2081,2058,2122,2087,3,630,100,1510,5,1,3430000,72,698.33,1.09,12,0.09,3.00,1922.00,2300,20230607,-8.91,1995,20221208,5.01,2300,-8.91,20230607,2000,4.75,20230104,2300,-8.91,20230607,2000,4.75,20221214,0.00,N,413600,100,3 억,,3243,N,N,0,N,00,N
20231212,111042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,6618805,3157,59.69,2110,2115,2080,2735,1475,2105,2096.55,0.09,0,83,2128,2116,2093,2081,2058,2122,2087,3,630,100,1510,5,1,3430000,72,700.00,1.09,12,0.09,3.00,1922.00,2300,20230607,-8.70,1995,20221208,5.26,2300,-8.70,20230607,2000,5.00,20230104,2300,-8.70,20230607,2000,5.00,20221214,0.00,N,413600,100,3 억,,3243,N,N,0,N,00,N
20231212,101125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,2336905,1118,21.14,2110,2115,2080,2735,1475,2105,2090.25,0.09,0,64,2128,2116,2093,2081,2058,2122,2087,3,630,100,1510,5,1,3430000,72,700.00,1.09,12,0.03,3.00,1922.00,2300,20230607,-8.70,1995,20221208,5.26,2300,-8.70,20230607,2000,5.00,20230104,2300,-8.70,20230607,2000,5.00,20221214,0.00,N,413600,100,3 억,,3243,N,N,0,N,00,N
20231212,091126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-25,5,-1.19,10490,5,0.09,2110,2110,2080,2735,1475,2105,2098.00,0.09,0,0,2128,2116,2093,2081,2058,2122,2087,3,630,100,1510,5,1,3430000,71,693.33,1.08,12,0.00,3.00,1922.00,2300,20230607,-9.57,1995,20221208,4.26,2300,-9.57,20230607,2000,4.00,20230104,2300,-9.57,20230607,2000,4.00,20221214,0.00,N,413600,100,3 억,,3243,N,N,0,N,00,N
20231211,161128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,11083320,5289,113.77,2100,2105,2070,2730,1470,2100,2095.54,0.09,1,-7,2160,2130,2075,2045,1990,2145,2060,3,630,100,1510,5,1,3430000,72,701.67,1.10,12,0.15,3.00,1922.00,2300,20230607,-8.48,1995,20221208,5.51,2300,-8.48,20230607,2000,5.25,20230104,2300,-8.48,20230607,2000,5.25,20221214,0.00,N,413600,100,3 억,,3251,N,N,0,N,00,N
20231211,151124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,6427895,3077,66.19,2100,2100,2070,2730,1470,2100,2089.01,0.09,1,-7,2160,2130,2075,2045,1990,2145,2060,3,630,100,1510,5,1,3430000,72,696.67,1.09,12,0.09,3.00,1922.00,2300,20230607,-9.13,1995,20221208,4.76,2300,-9.13,20230607,2000,4.50,20230104,2300,-9.13,20230607,2000,4.50,20221214,0.00,N,413600,100,3 억,,3251,N,N,0,N,00,N
20231211,141124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-25,5,-1.19,431720,208,4.47,2100,2100,2070,2730,1470,2100,2075.58,0.09,1,0,2160,2130,2075,2045,1990,2145,2060,3,630,100,1510,5,1,3430000,71,691.67,1.08,12,0.01,3.00,1922.00,2300,20230607,-9.78,1995,20221208,4.01,2300,-9.78,20230607,2000,3.75,20230104,2300,-9.78,20230607,2000,3.75,20221214,0.00,N,413600,100,3 억,,3251,N,N,0,N,00,N
20231211,131120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,12570,6,0.13,2100,2100,2070,2730,1470,2100,2095.00,0.09,1,0,2160,2130,2075,2045,1990,2145,2060,3,630,100,1510,5,1,3430000,72,700.00,1.09,12,0.00,3.00,1922.00,2300,20230607,-8.70,1995,20221208,5.26,2300,-8.70,20230607,2000,5.00,20230104,2300,-8.70,20230607,2000,5.00,20221214,0.00,N,413600,100,3 억,,3251,N,N,0,N,00,N
20231211,121124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,8370,4,0.09,2100,2100,2070,2730,1470,2100,2092.50,0.09,1,0,2160,2130,2075,2045,1990,2145,2060,3,630,100,1510,5,1,3430000,72,700.00,1.09,12,0.00,3.00,1922.00,2300,20230607,-8.70,1995,20221208,5.26,2300,-8.70,20230607,2000,5.00,20230104,2300,-8.70,20230607,2000,5.00,20221214,0.00,N,413600,100,3 억,,3251,N,N,0,N,00,N
20231211,111118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,8370,4,0.09,2100,2100,2070,2730,1470,2100,2092.50,0.09,1,0,2160,2130,2075,2045,1990,2145,2060,3,630,100,1510,5,1,3430000,72,700.00,1.09,12,0.00,3.00,1922.00,2300,20230607,-8.70,1995,20221208,5.26,2300,-8.70,20230607,2000,5.00,20230104,2300,-8.70,20230607,2000,5.00,20221214,0.00,N,413600,100,3 억,,3251,N,N,0,N,00,N
20231211,101117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,4200,2,0.04,2100,2100,2100,2730,1470,2100,2100.00,0.09,1,0,2160,2130,2075,2045,1990,2145,2060,3,630,100,1510,5,1,3430000,72,700.00,1.09,12,0.00,3.00,1922.00,2300,20230607,-8.70,1995,20221208,5.26,2300,-8.70,20230607,2000,5.00,20230104,2300,-8.70,20230607,2000,5.00,20221214,0.00,N,413600,100,3 억,,3251,N,N,0,N,00,N
20231211,091117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,2100,1,0.02,2100,2100,2100,2730,1470,2100,2100.00,0.09,1,0,2160,2130,2075,2045,1990,2145,2060,3,630,100,1510,5,1,3430000,72,700.00,1.09,12,0.00,3.00,1922.00,2300,20230607,-8.70,1995,20221208,5.26,2300,-8.70,20230607,2000,5.00,20230104,2300,-8.70,20230607,2000,5.00,20221214,0.00,N,413600,100,3 억,,3251,N,N,0,N,00,N
20231208,161108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,9562075,4649,1302.24,2075,2105,2020,2740,1480,2110,2056.80,0.09,0,-1,2146,2127,2101,2082,2056,2132,2087,3,630,100,1510,5,1,3430000,72,700.00,1.09,12,0.14,3.00,1922.00,2300,20230607,-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,,3251,N,N,0,N,00,N
20231208,151111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,9412975,4578,1282.35,2075,2105,2020,2740,1480,2110,2056.13,0.09,0,-1,2146,2127,2101,2082,2056,2132,2087,3,630,100,1510,5,1,3430000,72,701.67,1.10,12,0.13,3.00,1922.00,2300,20230607,-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,,3251,N,N,0,N,00,N
20231208,141110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,9412975,4578,1282.35,2075,2105,2020,2740,1480,2110,2056.13,0.09,0,-1,2146,2127,2101,2082,2056,2132,2087,3,630,100,1510,5,1,3430000,72,701.67,1.10,12,0.13,3.00,1922.00,2300,20230607,-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,,3251,N,N,0,N,00,N
20231208,131108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,9412975,4578,1282.35,2075,2105,2020,2740,1480,2110,2056.13,0.09,0,-1,2146,2127,2101,2082,2056,2132,2087,3,630,100,1510,5,1,3430000,72,701.67,1.10,12,0.13,3.00,1922.00,2300,20230607,-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,,3251,N,N,0,N,00,N
20231208,121105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,9412975,4578,1282.35,2075,2105,2020,2740,1480,2110,2056.13,0.09,0,-1,2146,2127,2101,2082,2056,2132,2087,3,630,100,1510,5,1,3430000,72,701.67,1.10,12,0.13,3.00,1922.00,2300,20230607,-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,,3251,N,N,0,N,00,N
20231208,111100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,9412975,4578,1282.35,2075,2105,2020,2740,1480,2110,2056.13,0.09,0,-1,2146,2127,2101,2082,2056,2132,2087,3,630,100,1510,5,1,3430000,72,701.67,1.10,12,0.13,3.00,1922.00,2300,20230607,-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,,3251,N,N,0,N,00,N
20231208,101110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.09,0,0,2146,2127,2101,2082,2056,2132,2087,3,630,100,1510,5,1,3430000,72,703.33,1.10,12,0.00,3.00,1922.00,2300,20230607,-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,,3251,N,N,0,N,00,N
20231208,091059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.09,0,0,2146,2127,2101,2082,2056,2132,2087,3,630,100,1510,5,1,3430000,72,703.33,1.10,12,0.00,3.00,1922.00,2300,20230607,-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,,3251,N,N,0,N,00,N
20231207,161059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,748785,357,11.02,2110,2120,2075,2740,1480,2110,2097.44,0.09,0,11,2180,2145,2105,2070,2030,2125,2050,3,630,100,1510,5,1,3430000,72,703.33,1.10,12,0.01,3.00,1922.00,2300,20230607,-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,,3240,N,N,0,N,00,N
20231207,151102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,607415,290,8.95,2110,2120,2075,2740,1480,2110,2094.53,0.09,0,11,2180,2145,2105,2070,2030,2125,2050,3,630,100,1510,5,1,3430000,72,703.33,1.10,12,0.01,3.00,1922.00,2300,20230607,-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,,3240,N,N,0,N,00,N
20231207,141101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,350860,167,5.16,2110,2120,2075,2740,1480,2110,2100.96,0.09,0,9,2180,2145,2105,2070,2030,2125,2050,3,630,100,1510,5,1,3430000,72,703.33,1.10,12,0.00,3.00,1922.00,2300,20230607,-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,,3240,N,N,0,N,00,N
20231207,131059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,241800,115,3.55,2110,2120,2075,2740,1480,2110,2102.61,0.09,0,5,2180,2145,2105,2070,2030,2125,2050,3,630,100,1510,5,1,3430000,72,700.00,1.09,12,0.00,3.00,1922.00,2300,20230607,-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,,3240,N,N,0,N,00,N
20231207,121059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,147290,70,2.16,2110,2120,2075,2740,1480,2110,2104.14,0.09,0,1,2180,2145,2105,2070,2030,2125,2050,3,630,100,1510,5,1,3430000,73,705.00,1.10,12,0.00,3.00,1922.00,2300,20230607,-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,,3240,N,N,0,N,00,N
20231207,111046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,147290,70,2.16,2110,2120,2075,2740,1480,2110,2104.14,0.09,0,1,2180,2145,2105,2070,2030,2125,2050,3,630,100,1510,5,1,3430000,73,705.00,1.10,12,0.00,3.00,1922.00,2300,20230607,-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,,3240,N,N,0,N,00,N
20231207,101053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-35,5,-1.66,96750,46,1.42,2110,2110,2075,2740,1480,2110,2103.26,0.09,0,0,2180,2145,2105,2070,2030,2125,2050,3,630,100,1510,5,1,3430000,71,691.67,1.08,12,0.00,3.00,1922.00,2300,20230607,-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,,3240,N,N,0,N,00,N
20231207,091058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,94675,45,1.39,2110,2110,2100,2740,1480,2110,2103.89,0.09,0,0,2180,2145,2105,2070,2030,2125,2050,3,630,100,1510,5,1,3430000,72,700.00,1.09,12,0.00,3.00,1922.00,2300,20230607,-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,,3240,N,N,0,N,00,N
20231206,161047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,6745175,3239,763.92,2140,2140,2065,2745,1485,2115,2082.49,0.09,0,-14,2161,2137,2121,2097,2081,2130,2090,3,630,100,1520,5,1,3430000,72,703.33,1.10,12,0.09,3.00,1922.00,2300,20230607,-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,,3254,N,N,0,N,00,N
20231206,151105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-25,5,-1.18,5674450,2729,643.63,2140,2140,2065,2745,1485,2115,2079.31,0.09,0,-2,2161,2137,2121,2097,2081,2130,2090,3,630,100,1520,5,1,3430000,72,696.67,1.09,12,0.08,3.00,1922.00,2300,20230607,-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,,3254,N,N,0,N,00,N
20231206,141100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,15,2,0.71,56625,27,6.37,2140,2140,2090,2745,1485,2115,2097.22,0.09,0,0,2161,2137,2121,2097,2081,2130,2090,3,630,100,1520,5,1,3430000,73,710.00,1.11,12,0.00,3.00,1922.00,2300,20230607,-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,,3254,N,N,0,N,00,N
20231206,131048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,25,2,1.18,52400,25,5.90,2140,2140,2090,2745,1485,2115,2096.00,0.09,0,0,2161,2137,2121,2097,2081,2130,2090,3,630,100,1520,5,1,3430000,73,713.33,1.11,12,0.00,3.00,1922.00,2300,20230607,-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,,3254,N,N,0,N,00,N
20231206,121038,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,25,2,1.18,4280,2,0.47,2140,2140,2140,2745,1485,2115,2140.00,0.09,0,0,2161,2137,2121,2097,2081,2130,2090,3,630,100,1520,5,1,3430000,73,713.33,1.11,12,0.00,3.00,1922.00,2300,20230607,-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,,3254,N,N,0,N,00,N
20231206,111102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,25,2,1.18,4280,2,0.47,2140,2140,2140,2745,1485,2115,2140.00,0.09,0,0,2161,2137,2121,2097,2081,2130,2090,3,630,100,1520,5,1,3430000,73,713.33,1.11,12,0.00,3.00,1922.00,2300,20230607,-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,,3254,N,N,0,N,00,N
20231206,101052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,25,2,1.18,4280,2,0.47,2140,2140,2140,2745,1485,2115,2140.00,0.09,0,0,2161,2137,2121,2097,2081,2130,2090,3,630,100,1520,5,1,3430000,73,713.33,1.11,12,0.00,3.00,1922.00,2300,20230607,-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,,3254,N,N,0,N,00,N
20231206,091054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.09,0,0,2161,2137,2121,2097,2081,2130,2090,3,630,100,1520,5,1,3430000,73,705.00,1.10,12,0.00,3.00,1922.00,2300,20230607,-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,,3254,N,N,0,N,00,N
20231205,161055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-20,5,-0.94,896250,424,106.53,2145,2145,2105,2775,1495,2135,2113.80,0.09,0,1,2158,2146,2123,2111,2088,2152,2117,3,640,100,1530,5,1,3430000,73,705.00,1.10,12,0.01,3.00,1922.00,2300,20230607,-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,,3253,N,N,0,N,00,N
20231205,151053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-20,5,-0.94,807420,382,95.98,2145,2145,2105,2775,1495,2135,2113.66,0.09,0,1,2158,2146,2123,2111,2088,2152,2117,3,640,100,1530,5,1,3430000,73,705.00,1.10,12,0.01,3.00,1922.00,2300,20230607,-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,,3253,N,N,0,N,00,N
20231205,141050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-20,5,-0.94,807420,382,95.98,2145,2145,2105,2775,1495,2135,2113.66,0.09,0,1,2158,2146,2123,2111,2088,2152,2117,3,640,100,1530,5,1,3430000,73,705.00,1.10,12,0.01,3.00,1922.00,2300,20230607,-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,,3253,N,N,0,N,00,N
20231205,131047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-20,5,-0.94,139170,66,16.58,2145,2145,2105,2775,1495,2135,2108.64,0.09,0,1,2158,2146,2123,2111,2088,2152,2117,3,640,100,1530,5,1,3430000,73,705.00,1.10,12,0.00,3.00,1922.00,2300,20230607,-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,,3253,N,N,0,N,00,N
20231205,121046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-30,5,-1.41,137055,65,16.33,2145,2145,2105,2775,1495,2135,2108.54,0.09,0,1,2158,2146,2123,2111,2088,2152,2117,3,640,100,1530,5,1,3430000,72,701.67,1.10,12,0.00,3.00,1922.00,2300,20230607,-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,,3253,N,N,0,N,00,N
20231205,111044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,92845,44,11.06,2145,2145,2105,2775,1495,2135,2110.11,0.09,0,1,2158,2146,2123,2111,2088,2152,2117,3,640,100,1530,5,1,3430000,73,711.67,1.11,12,0.00,3.00,1922.00,2300,20230607,-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,,3253,N,N,0,N,00,N
20231205,101047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-25,5,-1.17,46400,22,5.53,2145,2145,2105,2775,1495,2135,2109.09,0.09,0,0,2158,2146,2123,2111,2088,2152,2117,3,640,100,1530,5,1,3430000,72,703.33,1.10,12,0.00,3.00,1922.00,2300,20230607,-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,,3253,N,N,0,N,00,N
20231205,091044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.09,0,0,2158,2146,2123,2111,2088,2152,2117,3,640,100,1530,5,1,3430000,73,711.67,1.11,12,0.00,3.00,1922.00,2300,20230607,-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,,3253,N,N,0,N,00,N
20231204,161041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,840695,398,28.95,2105,2135,2100,2775,1495,2135,2112.30,0.09,0,-2,2171,2152,2131,2112,2091,2162,2122,3,640,100,1530,5,1,3430000,73,711.67,1.11,12,0.01,3.00,1922.00,2300,20230607,-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,,3255,N,N,0,N,00,N
20231204,151043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,753160,357,25.96,2105,2135,2100,2775,1495,2135,2109.69,0.09,0,-2,2171,2152,2131,2112,2091,2162,2122,3,640,100,1530,5,1,3430000,73,711.67,1.11,12,0.01,3.00,1922.00,2300,20230607,-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,,3255,N,N,0,N,00,N
20231204,141035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,727595,345,25.09,2105,2135,2100,2775,1495,2135,2108.97,0.09,0,-2,2171,2152,2131,2112,2091,2162,2122,3,640,100,1530,5,1,3430000,73,711.67,1.11,12,0.01,3.00,1922.00,2300,20230607,-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,,3255,N,N,0,N,00,N
20231204,131035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,727595,345,25.09,2105,2135,2100,2775,1495,2135,2108.97,0.09,0,-2,2171,2152,2131,2112,2091,2162,2122,3,640,100,1530,5,1,3430000,73,711.67,1.11,12,0.01,3.00,1922.00,2300,20230607,-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,,3255,N,N,0,N,00,N
20231204,121036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,282240,134,9.75,2105,2125,2105,2775,1495,2135,2106.27,0.09,0,0,2171,2152,2131,2112,2091,2162,2122,3,640,100,1530,5,1,3430000,73,706.67,1.10,12,0.00,3.00,1922.00,2300,20230607,-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,,3255,N,N,0,N,00,N
20231204,111039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,261040,124,9.02,2105,2125,2105,2775,1495,2135,2105.16,0.09,0,0,2171,2152,2131,2112,2091,2162,2122,3,640,100,1530,5,1,3430000,73,708.33,1.11,12,0.00,3.00,1922.00,2300,20230607,-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,,3255,N,N,0,N,00,N
20231204,101036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-30,5,-1.41,252600,120,8.73,2105,2105,2105,2775,1495,2135,2105.00,0.09,0,0,2171,2152,2131,2112,2091,2162,2122,3,640,100,1530,5,1,3430000,72,701.67,1.10,12,0.00,3.00,1922.00,2300,20230607,-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,,3255,N,N,0,N,00,N
20231204,091036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.09,0,0,2171,2152,2131,2112,2091,2162,2122,3,640,100,1530,5,1,3430000,73,711.67,1.11,12,0.00,3.00,1922.00,2300,20230607,-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,,3255,N,N,0,N,00,N
20231201,161036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,2907130,1375,85.62,2115,2150,2110,2765,1495,2130,2114.28,0.09,0,0,2170,2150,2130,2110,2090,2140,2100,3,635,100,1530,5,1,3430000,73,711.67,1.11,12,0.04,3.00,1922.00,2300,20230607,-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,,3255,N,N,0,N,00,N
20231201,151034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-15,5,-0.70,2828150,1338,83.31,2115,2150,2110,2765,1495,2130,2113.71,0.09,0,0,2170,2150,2130,2110,2090,2140,2100,3,635,100,1530,5,1,3430000,73,705.00,1.10,12,0.04,3.00,1922.00,2300,20230607,-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,,3255,N,N,0,N,00,N
20231201,141032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,2312085,1094,68.12,2115,2150,2110,2765,1495,2130,2113.42,0.09,0,3,2170,2150,2130,2110,2090,2140,2100,3,635,100,1530,5,1,3430000,73,706.67,1.10,12,0.03,3.00,1922.00,2300,20230607,-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,,3255,N,N,0,N,00,N
20231201,131036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,1690925,801,49.88,2115,2150,2110,2765,1495,2130,2111.02,0.09,0,3,2170,2150,2130,2110,2090,2140,2100,3,635,100,1530,5,1,3430000,73,710.00,1.11,12,0.02,3.00,1922.00,2300,20230607,-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,,3255,N,N,0,N,00,N
20231201,121042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,15,2,0.70,1669715,791,49.25,2115,2150,2110,2765,1495,2130,2110.89,0.09,0,1,2170,2150,2130,2110,2090,2140,2100,3,635,100,1530,5,1,3430000,74,715.00,1.12,12,0.02,3.00,1922.00,2300,20230607,-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,,3255,N,N,0,N,00,N
20231201,111035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,15,2,0.70,1669715,791,49.25,2115,2150,2110,2765,1495,2130,2110.89,0.09,0,1,2170,2150,2130,2110,2090,2140,2100,3,635,100,1530,5,1,3430000,74,715.00,1.12,12,0.02,3.00,1922.00,2300,20230607,-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,,3255,N,N,0,N,00,N
20231201,101044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,20,2,0.94,1455945,690,42.96,2115,2150,2110,2765,1495,2130,2110.07,0.09,0,-1,2170,2150,2130,2110,2090,2140,2100,3,635,100,1530,5,1,3430000,74,716.67,1.12,12,0.02,3.00,1922.00,2300,20230607,-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,,3255,N,N,0,N,00,N
20231201,091031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-15,5,-0.70,2115,1,0.06,2115,2115,2115,2765,1495,2130,2115.00,0.09,0,0,2170,2150,2130,2110,2090,2140,2100,3,635,100,1530,5,1,3430000,73,705.00,1.10,12,0.00,3.00,1922.00,2300,20230607,-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,,3255,N,N,0,N,00,N