KissMeData/415580/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
20231229,161400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,30,2,1.46,2090,1,0.08,2090,2090,2090,2675,1445,2060,2090.00,0.01,0,0,2103,2081,2063,2041,2023,2072,2032,5,615,100,1480,5,1,5310000,111,130.62,1.14,12,0.00,16.00,1840.00,2380,20230830,-12.18,1945,20221226,7.46,2380,-12.18,20230830,1955,6.91,20230106,2380,-12.18,20230830,1955,6.91,20221228,0.00,N,415580,100,5 억,,591,N,N,0,N,00,N
20231229,151349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,30,2,1.46,2090,1,0.08,2090,2090,2090,2675,1445,2060,2090.00,0.01,0,0,2103,2081,2063,2041,2023,2072,2032,5,615,100,1480,5,1,5310000,111,130.62,1.14,12,0.00,16.00,1840.00,2380,20230830,-12.18,1945,20221226,7.46,2380,-12.18,20230830,1955,6.91,20230106,2380,-12.18,20230830,1955,6.91,20221228,0.00,N,415580,100,5 억,,591,N,N,0,N,00,N
20231229,141346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,30,2,1.46,2090,1,0.08,2090,2090,2090,2675,1445,2060,2090.00,0.01,0,0,2103,2081,2063,2041,2023,2072,2032,5,615,100,1480,5,1,5310000,111,130.62,1.14,12,0.00,16.00,1840.00,2380,20230830,-12.18,1945,20221226,7.46,2380,-12.18,20230830,1955,6.91,20230106,2380,-12.18,20230830,1955,6.91,20221228,0.00,N,415580,100,5 억,,591,N,N,0,N,00,N
20231229,131347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,30,2,1.46,2090,1,0.08,2090,2090,2090,2675,1445,2060,2090.00,0.01,0,0,2103,2081,2063,2041,2023,2072,2032,5,615,100,1480,5,1,5310000,111,130.62,1.14,12,0.00,16.00,1840.00,2380,20230830,-12.18,1945,20221226,7.46,2380,-12.18,20230830,1955,6.91,20230106,2380,-12.18,20230830,1955,6.91,20221228,0.00,N,415580,100,5 억,,591,N,N,0,N,00,N
20231229,121351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,30,2,1.46,2090,1,0.08,2090,2090,2090,2675,1445,2060,2090.00,0.01,0,0,2103,2081,2063,2041,2023,2072,2032,5,615,100,1480,5,1,5310000,111,130.62,1.14,12,0.00,16.00,1840.00,2380,20230830,-12.18,1945,20221226,7.46,2380,-12.18,20230830,1955,6.91,20230106,2380,-12.18,20230830,1955,6.91,20221228,0.00,N,415580,100,5 억,,591,N,N,0,N,00,N
20231229,111247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,30,2,1.46,2090,1,0.08,2090,2090,2090,2675,1445,2060,2090.00,0.01,0,0,2103,2081,2063,2041,2023,2072,2032,5,615,100,1480,5,1,5310000,111,130.62,1.14,12,0.00,16.00,1840.00,2380,20230830,-12.18,1945,20221226,7.46,2380,-12.18,20230830,1955,6.91,20230106,2380,-12.18,20230830,1955,6.91,20221228,0.00,N,415580,100,5 억,,591,N,N,0,N,00,N
20231229,101301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,30,2,1.46,2090,1,0.08,2090,2090,2090,2675,1445,2060,2090.00,0.01,0,0,2103,2081,2063,2041,2023,2072,2032,5,615,100,1480,5,1,5310000,111,130.62,1.14,12,0.00,16.00,1840.00,2380,20230830,-12.18,1945,20221226,7.46,2380,-12.18,20230830,1955,6.91,20230106,2380,-12.18,20230830,1955,6.91,20221228,0.00,N,415580,100,5 억,,591,N,N,0,N,00,N
20231229,091300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,30,2,1.46,2090,1,0.08,2090,2090,2090,2675,1445,2060,2090.00,0.01,0,0,2103,2081,2063,2041,2023,2072,2032,5,615,100,1480,5,1,5310000,111,130.62,1.14,12,0.00,16.00,1840.00,2380,20230830,-12.18,1945,20221226,7.46,2380,-12.18,20230830,1955,6.91,20230106,2380,-12.18,20230830,1955,6.91,20221228,0.00,N,415580,100,5 억,,591,N,N,0,N,00,N
20231228,161247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,30,2,1.46,2090,1,0.08,2090,2090,2090,2675,1445,2060,2090.00,0.01,0,0,2103,2081,2063,2041,2023,2072,2032,5,615,100,1480,5,1,5310000,111,130.62,1.14,12,0.00,16.00,1840.00,2380,20230830,-12.18,1945,20221226,7.46,2380,-12.18,20230830,1955,6.91,20230106,2380,-12.18,20230830,1955,6.91,20221228,0.00,N,415580,100,5 억,,591,N,N,0,N,00,N
20231228,151257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,30,2,1.46,2090,1,0.08,2090,2090,2090,2675,1445,2060,2090.00,0.01,0,0,2103,2081,2063,2041,2023,2072,2032,5,615,100,1480,5,1,5310000,111,130.62,1.14,12,0.00,16.00,1840.00,2380,20230830,-12.18,1945,20221226,7.46,2380,-12.18,20230830,1955,6.91,20230106,2380,-12.18,20230830,1955,6.91,20221228,0.00,N,415580,100,5 억,,591,N,N,0,N,00,N
20231228,141251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,30,2,1.46,2090,1,0.08,2090,2090,2090,2675,1445,2060,2090.00,0.01,0,0,2103,2081,2063,2041,2023,2072,2032,5,615,100,1480,5,1,5310000,111,130.62,1.14,12,0.00,16.00,1840.00,2380,20230830,-12.18,1945,20221226,7.46,2380,-12.18,20230830,1955,6.91,20230106,2380,-12.18,20230830,1955,6.91,20221228,0.00,N,415580,100,5 억,,591,N,N,0,N,00,N
20231228,131301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,30,2,1.46,2090,1,0.08,2090,2090,2090,2675,1445,2060,2090.00,0.01,0,0,2103,2081,2063,2041,2023,2072,2032,5,615,100,1480,5,1,5310000,111,130.62,1.14,12,0.00,16.00,1840.00,2380,20230830,-12.18,1945,20221226,7.46,2380,-12.18,20230830,1955,6.91,20230106,2380,-12.18,20230830,1955,6.91,20221228,0.00,N,415580,100,5 억,,591,N,N,0,N,00,N
20231228,121249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,30,2,1.46,2090,1,0.08,2090,2090,2090,2675,1445,2060,2090.00,0.01,0,0,2103,2081,2063,2041,2023,2072,2032,5,615,100,1480,5,1,5310000,111,130.62,1.14,12,0.00,16.00,1840.00,2380,20230830,-12.18,1945,20221226,7.46,2380,-12.18,20230830,1955,6.91,20230106,2380,-12.18,20230830,1955,6.91,20221228,0.00,N,415580,100,5 억,,591,N,N,0,N,00,N
20231228,111255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,30,2,1.46,2090,1,0.08,2090,2090,2090,2675,1445,2060,2090.00,0.01,0,0,2103,2081,2063,2041,2023,2072,2032,5,615,100,1480,5,1,5310000,111,130.62,1.14,12,0.00,16.00,1840.00,2380,20230830,-12.18,1945,20221226,7.46,2380,-12.18,20230830,1955,6.91,20230106,2380,-12.18,20230830,1955,6.91,20221228,0.00,N,415580,100,5 억,,591,N,N,0,N,00,N
20231228,101248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,30,2,1.46,2090,1,0.08,2090,2090,2090,2675,1445,2060,2090.00,0.01,0,0,2103,2081,2063,2041,2023,2072,2032,5,615,100,1480,5,1,5310000,111,130.62,1.14,12,0.00,16.00,1840.00,2380,20230830,-12.18,1945,20221226,7.46,2380,-12.18,20230830,1955,6.91,20230106,2380,-12.18,20230830,1955,6.91,20221228,0.00,N,415580,100,5 억,,591,N,N,0,N,00,N
20231228,091307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.01,0,0,2103,2081,2063,2041,2023,2072,2032,5,615,100,1480,5,1,5310000,109,128.75,1.12,12,0.00,16.00,1840.00,2380,20230830,-13.45,1945,20221226,5.91,2380,-13.45,20230830,1955,5.37,20230106,2380,-13.45,20230830,1955,5.37,20221228,0.00,N,415580,100,5 억,,591,N,N,0,N,00,N
20231227,161234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,15,2,0.73,2638415,1287,10.18,2085,2085,2045,2655,1435,2045,2050.05,0.01,0,0,2065,2055,2050,2040,2035,2052,2037,5,610,100,1470,5,1,5310000,109,128.75,1.12,12,0.02,16.00,1840.00,2380,20230830,-13.45,1945,20221226,5.91,2380,-13.45,20230830,1955,5.37,20230106,2380,-13.45,20230830,1955,5.37,20221227,0.00,N,415580,100,5 억,,591,N,N,0,N,00,N
20231227,151253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,15,2,0.73,2638415,1287,10.18,2085,2085,2045,2655,1435,2045,2050.05,0.01,0,0,2065,2055,2050,2040,2035,2052,2037,5,610,100,1470,5,1,5310000,109,128.75,1.12,12,0.02,16.00,1840.00,2380,20230830,-13.45,1945,20221226,5.91,2380,-13.45,20230830,1955,5.37,20230106,2380,-13.45,20230830,1955,5.37,20221227,0.00,N,415580,100,5 억,,591,N,N,0,N,00,N
20231227,141245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,2206075,1076,8.51,2085,2085,2050,2655,1435,2045,2050.26,0.01,0,0,2065,2055,2050,2040,2035,2052,2037,5,610,100,1470,5,1,5310000,109,128.12,1.11,12,0.02,16.00,1840.00,2380,20230830,-13.87,1945,20221226,5.40,2380,-13.87,20230830,1955,4.86,20230106,2380,-13.87,20230830,1955,4.86,20221227,0.00,N,415580,100,5 억,,591,N,N,0,N,00,N
20231227,131237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,1525475,744,5.88,2085,2085,2050,2655,1435,2045,2050.37,0.01,0,0,2065,2055,2050,2040,2035,2052,2037,5,610,100,1470,5,1,5310000,109,128.12,1.11,12,0.01,16.00,1840.00,2380,20230830,-13.87,1945,20221226,5.40,2380,-13.87,20230830,1955,4.86,20230106,2380,-13.87,20230830,1955,4.86,20221227,0.00,N,415580,100,5 억,,591,N,N,0,N,00,N
20231227,121237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,10,2,0.49,1051735,513,4.06,2085,2085,2050,2655,1435,2045,2050.17,0.01,0,0,2065,2055,2050,2040,2035,2052,2037,5,610,100,1470,5,1,5310000,109,128.44,1.12,12,0.01,16.00,1840.00,2380,20230830,-13.66,1945,20221226,5.66,2380,-13.66,20230830,1955,5.12,20230106,2380,-13.66,20230830,1955,5.12,20221227,0.00,N,415580,100,5 억,,591,N,N,0,N,00,N
20231227,111249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,571985,279,2.21,2085,2085,2050,2655,1435,2045,2050.13,0.01,0,0,2065,2055,2050,2040,2035,2052,2037,5,610,100,1470,5,1,5310000,109,128.12,1.11,12,0.01,16.00,1840.00,2380,20230830,-13.87,1945,20221226,5.40,2380,-13.87,20230830,1955,4.86,20230106,2380,-13.87,20230830,1955,4.86,20221227,0.00,N,415580,100,5 억,,591,N,N,0,N,00,N
20231227,101247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,69735,34,0.27,2085,2085,2050,2655,1435,2045,2051.03,0.01,0,0,2065,2055,2050,2040,2035,2052,2037,5,610,100,1470,5,1,5310000,109,128.12,1.11,12,0.00,16.00,1840.00,2380,20230830,-13.87,1945,20221226,5.40,2380,-13.87,20230830,1955,4.86,20230106,2380,-13.87,20230830,1955,4.86,20221227,0.00,N,415580,100,5 억,,591,N,N,0,N,00,N
20231227,091250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.01,0,0,2065,2055,2050,2040,2035,2052,2037,5,610,100,1470,5,1,5310000,109,127.81,1.11,12,0.00,16.00,1840.00,2380,20230830,-14.08,1945,20221226,5.14,2380,-14.08,20230830,1955,4.60,20230106,2380,-14.08,20230830,1955,4.60,20221227,0.00,N,415580,100,5 억,,591,N,N,0,N,00,N
20231226,161248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-20,5,-0.97,25990535,12646,944.44,2060,2060,2045,2680,1450,2065,2055.24,0.01,0,15,2108,2086,2073,2051,2038,2097,2062,5,615,100,1480,5,1,5310000,109,127.81,1.11,12,0.24,16.00,1840.00,2380,20230830,-14.08,1945,20221226,5.14,2380,-14.08,20230830,1955,4.60,20230106,2380,-14.08,20230830,1945,5.14,20221226,0.00,N,415580,100,5 억,,576,N,N,0,N,00,N
20231226,151247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,22822830,11097,828.75,2060,2060,2050,2680,1450,2065,2056.67,0.01,0,1564,2108,2086,2073,2051,2038,2097,2062,5,615,100,1480,5,1,5310000,109,128.12,1.11,12,0.21,16.00,1840.00,2380,20230830,-13.87,1945,20221226,5.40,2380,-13.87,20230830,1955,4.86,20230106,2380,-13.87,20230830,1945,5.40,20221226,0.00,N,415580,100,5 억,,576,N,N,0,N,00,N
20231226,141250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,22822830,11097,828.75,2060,2060,2050,2680,1450,2065,2056.67,0.01,0,1564,2108,2086,2073,2051,2038,2097,2062,5,615,100,1480,5,1,5310000,109,128.12,1.11,12,0.21,16.00,1840.00,2380,20230830,-13.87,1945,20221226,5.40,2380,-13.87,20230830,1955,4.86,20230106,2380,-13.87,20230830,1945,5.40,20221226,0.00,N,415580,100,5 억,,576,N,N,0,N,00,N
20231226,131249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,11330000,5500,410.75,2060,2060,2060,2680,1450,2065,2060.00,0.01,0,15,2108,2086,2073,2051,2038,2097,2062,5,615,100,1480,5,1,5310000,109,128.75,1.12,12,0.10,16.00,1840.00,2380,20230830,-13.45,1945,20221226,5.91,2380,-13.45,20230830,1955,5.37,20230106,2380,-13.45,20230830,1945,5.91,20221226,0.00,N,415580,100,5 억,,576,N,N,0,N,00,N
20231226,121247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,11330000,5500,410.75,2060,2060,2060,2680,1450,2065,2060.00,0.01,0,15,2108,2086,2073,2051,2038,2097,2062,5,615,100,1480,5,1,5310000,109,128.75,1.12,12,0.10,16.00,1840.00,2380,20230830,-13.45,1945,20221226,5.91,2380,-13.45,20230830,1955,5.37,20230106,2380,-13.45,20230830,1945,5.91,20221226,0.00,N,415580,100,5 억,,576,N,N,0,N,00,N
20231226,111254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,11330000,5500,410.75,2060,2060,2060,2680,1450,2065,2060.00,0.01,0,15,2108,2086,2073,2051,2038,2097,2062,5,615,100,1480,5,1,5310000,109,128.75,1.12,12,0.10,16.00,1840.00,2380,20230830,-13.45,1945,20221226,5.91,2380,-13.45,20230830,1955,5.37,20230106,2380,-13.45,20230830,1945,5.91,20221226,0.00,N,415580,100,5 억,,576,N,N,0,N,00,N
20231226,101245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,11330000,5500,410.75,2060,2060,2060,2680,1450,2065,2060.00,0.01,0,15,2108,2086,2073,2051,2038,2097,2062,5,615,100,1480,5,1,5310000,109,128.75,1.12,12,0.10,16.00,1840.00,2380,20230830,-13.45,1945,20221226,5.91,2380,-13.45,20230830,1955,5.37,20230106,2380,-13.45,20230830,1945,5.91,20221226,0.00,N,415580,100,5 억,,576,N,N,0,N,00,N
20231226,091247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,11330000,5500,410.75,2060,2060,2060,2680,1450,2065,2060.00,0.01,0,15,2108,2086,2073,2051,2038,2097,2062,5,615,100,1480,5,1,5310000,109,128.75,1.12,12,0.10,16.00,1840.00,2380,20230830,-13.45,1945,20221226,5.91,2380,-13.45,20230830,1955,5.37,20230106,2380,-13.45,20230830,1945,5.91,20221226,0.00,N,415580,100,5 억,,576,N,N,0,N,00,N
20231222,161228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-30,5,-1.43,2774520,1339,89.51,2060,2095,2060,2720,1470,2095,2072.08,0.01,0,0,2125,2110,2085,2070,2045,2117,2077,5,625,100,1500,5,1,5310000,110,129.06,1.12,12,0.03,16.00,1840.00,2380,20230830,-13.24,1945,20221226,6.17,2380,-13.24,20230830,1955,5.63,20230106,2380,-13.24,20230830,1945,6.17,20221226,0.00,N,415580,100,5 억,,576,N,N,0,N,00,N
20231222,151223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-30,5,-1.43,2774520,1339,89.51,2060,2095,2060,2720,1470,2095,2072.08,0.01,0,0,2125,2110,2085,2070,2045,2117,2077,5,625,100,1500,5,1,5310000,110,129.06,1.12,12,0.03,16.00,1840.00,2380,20230830,-13.24,1945,20221226,6.17,2380,-13.24,20230830,1955,5.63,20230106,2380,-13.24,20230830,1945,6.17,20221226,0.00,N,415580,100,5 억,,576,N,N,0,N,00,N
20231222,141224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-30,5,-1.43,2400755,1158,77.41,2060,2095,2060,2720,1470,2095,2073.19,0.01,0,0,2125,2110,2085,2070,2045,2117,2077,5,625,100,1500,5,1,5310000,110,129.06,1.12,12,0.02,16.00,1840.00,2380,20230830,-13.24,1945,20221226,6.17,2380,-13.24,20230830,1955,5.63,20230106,2380,-13.24,20230830,1945,6.17,20221226,0.00,N,415580,100,5 억,,576,N,N,0,N,00,N
20231222,131223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-25,5,-1.19,1960010,945,63.17,2060,2095,2060,2720,1470,2095,2074.08,0.01,0,0,2125,2110,2085,2070,2045,2117,2077,5,625,100,1500,5,1,5310000,110,129.38,1.12,12,0.02,16.00,1840.00,2380,20230830,-13.03,1945,20221226,6.43,2380,-13.03,20230830,1955,5.88,20230106,2380,-13.03,20230830,1945,6.43,20221226,0.00,N,415580,100,5 억,,576,N,N,0,N,00,N
20231222,121223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-25,5,-1.19,1504890,725,48.46,2060,2095,2060,2720,1470,2095,2075.71,0.01,0,0,2125,2110,2085,2070,2045,2117,2077,5,625,100,1500,5,1,5310000,110,129.38,1.12,12,0.01,16.00,1840.00,2380,20230830,-13.03,1945,20221226,6.43,2380,-13.03,20230830,1955,5.88,20230106,2380,-13.03,20230830,1945,6.43,20221226,0.00,N,415580,100,5 억,,576,N,N,0,N,00,N
20231222,111221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-30,5,-1.43,1031730,496,33.16,2060,2095,2060,2720,1470,2095,2080.10,0.01,0,0,2125,2110,2085,2070,2045,2117,2077,5,625,100,1500,5,1,5310000,110,129.06,1.12,12,0.01,16.00,1840.00,2380,20230830,-13.24,1945,20221226,6.17,2380,-13.24,20230830,1955,5.63,20230106,2380,-13.24,20230830,1945,6.17,20221226,0.00,N,415580,100,5 억,,576,N,N,0,N,00,N
20231222,101218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-30,5,-1.43,92920,45,3.01,2060,2065,2060,2720,1470,2095,2064.89,0.01,0,0,2125,2110,2085,2070,2045,2117,2077,5,625,100,1500,5,1,5310000,110,129.06,1.12,12,0.00,16.00,1840.00,2380,20230830,-13.24,1945,20221226,6.17,2380,-13.24,20230830,1955,5.63,20230106,2380,-13.24,20230830,1945,6.17,20221226,0.00,N,415580,100,5 억,,576,N,N,0,N,00,N
20231222,091223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.01,0,0,2125,2110,2085,2070,2045,2117,2077,5,625,100,1500,5,1,5310000,111,130.94,1.14,12,0.00,16.00,1840.00,2380,20230830,-11.97,1945,20221226,7.71,2380,-11.97,20230830,1955,7.16,20230106,2380,-11.97,20230830,1945,7.71,20221226,0.00,N,415580,100,5 억,,576,N,N,0,N,00,N
20231221,161213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,30,2,1.45,3136110,1495,476.11,2060,2100,2060,2680,1450,2065,2097.73,0.01,0,-54,2125,2095,2080,2050,2035,2087,2042,5,615,100,1480,5,1,5310000,111,130.94,1.14,12,0.03,16.00,1840.00,2380,20230830,-11.97,1945,20221226,7.71,2380,-11.97,20230830,1955,7.16,20230106,2380,-11.97,20230830,1945,7.71,20221226,0.00,N,415580,100,5 억,,585,N,N,0,N,00,N
20231221,151218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,30,2,1.45,3136110,1495,476.11,2060,2100,2060,2680,1450,2065,2097.73,0.01,0,-54,2125,2095,2080,2050,2035,2087,2042,5,615,100,1480,5,1,5310000,111,130.94,1.14,12,0.03,16.00,1840.00,2380,20230830,-11.97,1945,20221226,7.71,2380,-11.97,20230830,1955,7.16,20230106,2380,-11.97,20230830,1945,7.71,20221226,0.00,N,415580,100,5 억,,585,N,N,0,N,00,N
20231221,141214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,30,2,1.45,3136110,1495,476.11,2060,2100,2060,2680,1450,2065,2097.73,0.01,0,-54,2125,2095,2080,2050,2035,2087,2042,5,615,100,1480,5,1,5310000,111,130.94,1.14,12,0.03,16.00,1840.00,2380,20230830,-11.97,1945,20221226,7.71,2380,-11.97,20230830,1955,7.16,20230106,2380,-11.97,20230830,1945,7.71,20221226,0.00,N,415580,100,5 억,,585,N,N,0,N,00,N
20231221,131211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,30,2,1.45,3136110,1495,476.11,2060,2100,2060,2680,1450,2065,2097.73,0.01,0,-54,2125,2095,2080,2050,2035,2087,2042,5,615,100,1480,5,1,5310000,111,130.94,1.14,12,0.03,16.00,1840.00,2380,20230830,-11.97,1945,20221226,7.71,2380,-11.97,20230830,1955,7.16,20230106,2380,-11.97,20230830,1945,7.71,20221226,0.00,N,415580,100,5 억,,585,N,N,0,N,00,N
20231221,121220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,30,2,1.45,3136110,1495,476.11,2060,2100,2060,2680,1450,2065,2097.73,0.01,0,-54,2125,2095,2080,2050,2035,2087,2042,5,615,100,1480,5,1,5310000,111,130.94,1.14,12,0.03,16.00,1840.00,2380,20230830,-11.97,1945,20221226,7.71,2380,-11.97,20230830,1955,7.16,20230106,2380,-11.97,20230830,1945,7.71,20221226,0.00,N,415580,100,5 억,,585,N,N,0,N,00,N
20231221,111220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,74160,36,11.46,2060,2060,2060,2680,1450,2065,2060.00,0.01,0,0,2125,2095,2080,2050,2035,2087,2042,5,615,100,1480,5,1,5310000,109,128.75,1.12,12,0.00,16.00,1840.00,2380,20230830,-13.45,1945,20221226,5.91,2380,-13.45,20230830,1955,5.37,20230106,2380,-13.45,20230830,1945,5.91,20221226,0.00,N,415580,100,5 억,,585,N,N,0,N,00,N
20231221,101214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,74160,36,11.46,2060,2060,2060,2680,1450,2065,2060.00,0.01,0,0,2125,2095,2080,2050,2035,2087,2042,5,615,100,1480,5,1,5310000,109,128.75,1.12,12,0.00,16.00,1840.00,2380,20230830,-13.45,1945,20221226,5.91,2380,-13.45,20230830,1955,5.37,20230106,2380,-13.45,20230830,1945,5.91,20221226,0.00,N,415580,100,5 억,,585,N,N,0,N,00,N
20231221,091216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,53560,26,8.28,2060,2060,2060,2680,1450,2065,2060.00,0.01,0,0,2125,2095,2080,2050,2035,2087,2042,5,615,100,1480,5,1,5310000,109,128.75,1.12,12,0.00,16.00,1840.00,2380,20230830,-13.45,1945,20221226,5.91,2380,-13.45,20230830,1955,5.37,20230106,2380,-13.45,20230830,1945,5.91,20221226,0.00,N,415580,100,5 억,,585,N,N,0,N,00,N
20231220,161220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,658775,314,9.79,2080,2110,2065,2675,1445,2060,2098.01,0.01,0,5,2076,2067,2061,2052,2046,2065,2050,5,615,100,1480,5,1,5310000,110,129.06,1.12,12,0.01,16.00,1840.00,2380,20230830,-13.24,1945,20221226,6.17,2380,-13.24,20230830,1955,5.63,20230106,2380,-13.24,20230830,1945,6.17,20221226,0.00,N,415580,100,5 억,,560,N,N,0,N,00,N
20231220,151317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,627800,299,9.33,2080,2110,2065,2675,1445,2060,2099.67,0.01,0,20,2076,2067,2061,2052,2046,2065,2050,5,615,100,1480,5,1,5310000,110,129.06,1.12,12,0.01,16.00,1840.00,2380,20230830,-13.24,1945,20221226,6.17,2380,-13.24,20230830,1955,5.63,20230106,2380,-13.24,20230830,1945,6.17,20221226,0.00,N,415580,100,5 억,,560,N,N,0,N,00,N
20231220,141342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,30,2,1.46,567590,270,8.42,2080,2110,2080,2675,1445,2060,2102.19,0.01,0,4,2076,2067,2061,2052,2046,2065,2050,5,615,100,1480,5,1,5310000,111,130.62,1.14,12,0.01,16.00,1840.00,2380,20230830,-12.18,1945,20221226,7.46,2380,-12.18,20230830,1955,6.91,20230106,2380,-12.18,20230830,1945,7.46,20221226,0.00,N,415580,100,5 억,,560,N,N,0,N,00,N
20231220,131329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,30,2,1.46,567590,270,8.42,2080,2110,2080,2675,1445,2060,2102.19,0.01,0,4,2076,2067,2061,2052,2046,2065,2050,5,615,100,1480,5,1,5310000,111,130.62,1.14,12,0.01,16.00,1840.00,2380,20230830,-12.18,1945,20221226,7.46,2380,-12.18,20230830,1955,6.91,20230106,2380,-12.18,20230830,1945,7.46,20221226,0.00,N,415580,100,5 억,,560,N,N,0,N,00,N
20231220,121212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,30,2,1.46,567590,270,8.42,2080,2110,2080,2675,1445,2060,2102.19,0.01,0,4,2076,2067,2061,2052,2046,2065,2050,5,615,100,1480,5,1,5310000,111,130.62,1.14,12,0.01,16.00,1840.00,2380,20230830,-12.18,1945,20221226,7.46,2380,-12.18,20230830,1955,6.91,20230106,2380,-12.18,20230830,1945,7.46,20221226,0.00,N,415580,100,5 억,,560,N,N,0,N,00,N
20231220,111216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,50,2,2.43,559230,266,8.30,2080,2110,2080,2675,1445,2060,2102.37,0.01,0,0,2076,2067,2061,2052,2046,2065,2050,5,615,100,1480,5,1,5310000,112,131.88,1.15,12,0.01,16.00,1840.00,2380,20230830,-11.34,1945,20221226,8.48,2380,-11.34,20230830,1955,7.93,20230106,2380,-11.34,20230830,1945,8.48,20221226,0.00,N,415580,100,5 억,,560,N,N,0,N,00,N
20231220,101218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.01,0,0,2076,2067,2061,2052,2046,2065,2050,5,615,100,1480,5,1,5310000,109,128.75,1.12,12,0.00,16.00,1840.00,2380,20230830,-13.45,1945,20221226,5.91,2380,-13.45,20230830,1955,5.37,20230106,2380,-13.45,20230830,1945,5.91,20221226,0.00,N,415580,100,5 억,,560,N,N,0,N,00,N
20231220,091215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.01,0,0,2076,2067,2061,2052,2046,2065,2050,5,615,100,1480,5,1,5310000,109,128.75,1.12,12,0.00,16.00,1840.00,2380,20230830,-13.45,1945,20221226,5.91,2380,-13.45,20230830,1955,5.37,20230106,2380,-13.45,20230830,1945,5.91,20221226,0.00,N,415580,100,5 억,,560,N,N,0,N,00,N
20231219,161212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,6605380,3206,393.86,2070,2070,2055,2675,1445,2060,2060.32,0.01,0,-14,2073,2066,2063,2056,2053,2065,2055,5,615,100,1480,5,1,5310000,109,128.75,1.12,12,0.06,16.00,1840.00,2380,20230830,-13.45,1945,20221226,5.91,2380,-13.45,20230830,1955,5.37,20230106,2380,-13.45,20230830,1945,5.91,20221226,0.00,N,415580,100,5 억,,574,N,N,0,N,00,N
20231219,151217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,6605380,3206,393.86,2070,2070,2055,2675,1445,2060,2060.32,0.01,0,-14,2073,2066,2063,2056,2053,2065,2055,5,615,100,1480,5,1,5310000,109,128.75,1.12,12,0.06,16.00,1840.00,2380,20230830,-13.45,1945,20221226,5.91,2380,-13.45,20230830,1955,5.37,20230106,2380,-13.45,20230830,1945,5.91,20221226,0.00,N,415580,100,5 억,,574,N,N,0,N,00,N
20231219,141211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,6101655,2961,363.76,2070,2070,2055,2675,1445,2060,2060.67,0.01,0,-14,2073,2066,2063,2056,2053,2065,2055,5,615,100,1480,5,1,5310000,109,128.44,1.12,12,0.06,16.00,1840.00,2380,20230830,-13.66,1945,20221226,5.66,2380,-13.66,20230830,1955,5.12,20230106,2380,-13.66,20230830,1945,5.66,20221226,0.00,N,415580,100,5 억,,574,N,N,0,N,00,N
20231219,131219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,6101655,2961,363.76,2070,2070,2055,2675,1445,2060,2060.67,0.01,0,-14,2073,2066,2063,2056,2053,2065,2055,5,615,100,1480,5,1,5310000,109,128.44,1.12,12,0.06,16.00,1840.00,2380,20230830,-13.66,1945,20221226,5.66,2380,-13.66,20230830,1955,5.12,20230106,2380,-13.66,20230830,1945,5.66,20221226,0.00,N,415580,100,5 억,,574,N,N,0,N,00,N
20231219,121220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.01,0,0,2073,2066,2063,2056,2053,2065,2055,5,615,100,1480,5,1,5310000,109,128.75,1.12,12,0.00,16.00,1840.00,2380,20230830,-13.45,1945,20221226,5.91,2380,-13.45,20230830,1955,5.37,20230106,2380,-13.45,20230830,1945,5.91,20221226,0.00,N,415580,100,5 억,,574,N,N,0,N,00,N
20231219,111216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.01,0,0,2073,2066,2063,2056,2053,2065,2055,5,615,100,1480,5,1,5310000,109,128.75,1.12,12,0.00,16.00,1840.00,2380,20230830,-13.45,1945,20221226,5.91,2380,-13.45,20230830,1955,5.37,20230106,2380,-13.45,20230830,1945,5.91,20221226,0.00,N,415580,100,5 억,,574,N,N,0,N,00,N
20231219,101212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.01,0,0,2073,2066,2063,2056,2053,2065,2055,5,615,100,1480,5,1,5310000,109,128.75,1.12,12,0.00,16.00,1840.00,2380,20230830,-13.45,1945,20221226,5.91,2380,-13.45,20230830,1955,5.37,20230106,2380,-13.45,20230830,1945,5.91,20221226,0.00,N,415580,100,5 억,,574,N,N,0,N,00,N
20231219,091211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.01,0,0,2073,2066,2063,2056,2053,2065,2055,5,615,100,1480,5,1,5310000,109,128.75,1.12,12,0.00,16.00,1840.00,2380,20230830,-13.45,1945,20221226,5.91,2380,-13.45,20230830,1955,5.37,20230106,2380,-13.45,20230830,1945,5.91,20221226,0.00,N,415580,100,5 억,,574,N,N,0,N,00,N
20231218,161209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,1681745,814,141.57,2060,2070,2060,2675,1445,2060,2066.03,0.01,0,-53,2076,2067,2061,2052,2046,2065,2050,5,615,100,1480,5,1,5310000,109,128.75,1.12,12,0.02,16.00,1840.00,2380,20230830,-13.45,1945,20221226,5.91,2380,-13.45,20230830,1955,5.37,20230106,2380,-13.45,20230830,1945,5.91,20221226,0.00,N,415580,100,5 억,,627,N,N,0,N,00,N
20231218,151212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,1669385,808,140.52,2060,2070,2060,2675,1445,2060,2066.07,0.01,0,-49,2076,2067,2061,2052,2046,2065,2050,5,615,100,1480,5,1,5310000,109,128.75,1.12,12,0.02,16.00,1840.00,2380,20230830,-13.45,1945,20221226,5.91,2380,-13.45,20230830,1955,5.37,20230106,2380,-13.45,20230830,1945,5.91,20221226,0.00,N,415580,100,5 억,,627,N,N,0,N,00,N
20231218,141214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,500930,242,42.09,2060,2070,2060,2675,1445,2060,2069.96,0.01,0,0,2076,2067,2061,2052,2046,2065,2050,5,615,100,1480,5,1,5310000,110,129.38,1.12,12,0.00,16.00,1840.00,2380,20230830,-13.03,1945,20221226,6.43,2380,-13.03,20230830,1955,5.88,20230106,2380,-13.03,20230830,1945,6.43,20221226,0.00,N,415580,100,5 억,,627,N,N,0,N,00,N
20231218,131205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,500930,242,42.09,2060,2070,2060,2675,1445,2060,2069.96,0.01,0,0,2076,2067,2061,2052,2046,2065,2050,5,615,100,1480,5,1,5310000,110,129.38,1.12,12,0.00,16.00,1840.00,2380,20230830,-13.03,1945,20221226,6.43,2380,-13.03,20230830,1955,5.88,20230106,2380,-13.03,20230830,1945,6.43,20221226,0.00,N,415580,100,5 억,,627,N,N,0,N,00,N
20231218,121202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,2060,1,0.17,2060,2060,2060,2675,1445,2060,2060.00,0.01,0,0,2076,2067,2061,2052,2046,2065,2050,5,615,100,1480,5,1,5310000,109,128.75,1.12,12,0.00,16.00,1840.00,2380,20230830,-13.45,1945,20221226,5.91,2380,-13.45,20230830,1955,5.37,20230106,2380,-13.45,20230830,1945,5.91,20221226,0.00,N,415580,100,5 억,,627,N,N,0,N,00,N
20231218,111204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,2060,1,0.17,2060,2060,2060,2675,1445,2060,2060.00,0.01,0,0,2076,2067,2061,2052,2046,2065,2050,5,615,100,1480,5,1,5310000,109,128.75,1.12,12,0.00,16.00,1840.00,2380,20230830,-13.45,1945,20221226,5.91,2380,-13.45,20230830,1955,5.37,20230106,2380,-13.45,20230830,1945,5.91,20221226,0.00,N,415580,100,5 억,,627,N,N,0,N,00,N
20231218,101201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,2060,1,0.17,2060,2060,2060,2675,1445,2060,2060.00,0.01,0,0,2076,2067,2061,2052,2046,2065,2050,5,615,100,1480,5,1,5310000,109,128.75,1.12,12,0.00,16.00,1840.00,2380,20230830,-13.45,1945,20221226,5.91,2380,-13.45,20230830,1955,5.37,20230106,2380,-13.45,20230830,1945,5.91,20221226,0.00,N,415580,100,5 억,,627,N,N,0,N,00,N
20231218,091200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.01,0,0,2076,2067,2061,2052,2046,2065,2050,5,615,100,1480,5,1,5310000,109,128.75,1.12,12,0.00,16.00,1840.00,2380,20230830,-13.45,1945,20221226,5.91,2380,-13.45,20230830,1955,5.37,20230106,2380,-13.45,20230830,1945,5.91,20221226,0.00,N,415580,100,5 억,,627,N,N,0,N,00,N
20231215,161203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,1186095,575,12.57,2070,2070,2055,2680,1450,2065,2062.77,0.01,0,-2,2078,2071,2068,2061,2058,2070,2060,5,615,100,1480,5,1,5310000,109,128.75,1.12,12,0.01,16.00,1840.00,2380,20230830,-13.45,1945,20221226,5.91,2380,-13.45,20230830,1955,5.37,20230106,2380,-13.45,20230830,1945,5.91,20221226,0.00,N,415580,100,5 억,,629,N,N,0,N,00,N
20231215,151207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,1186095,575,12.57,2070,2070,2055,2680,1450,2065,2062.77,0.01,0,-2,2078,2071,2068,2061,2058,2070,2060,5,615,100,1480,5,1,5310000,109,128.75,1.12,12,0.01,16.00,1840.00,2380,20230830,-13.45,1945,20221226,5.91,2380,-13.45,20230830,1955,5.37,20230106,2380,-13.45,20230830,1945,5.91,20221226,0.00,N,415580,100,5 억,,629,N,N,0,N,00,N
20231215,141206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,1186095,575,12.57,2070,2070,2055,2680,1450,2065,2062.77,0.01,0,-2,2078,2071,2068,2061,2058,2070,2060,5,615,100,1480,5,1,5310000,109,128.75,1.12,12,0.01,16.00,1840.00,2380,20230830,-13.45,1945,20221226,5.91,2380,-13.45,20230830,1955,5.37,20230106,2380,-13.45,20230830,1945,5.91,20221226,0.00,N,415580,100,5 억,,629,N,N,0,N,00,N
20231215,131159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,1181975,573,12.52,2070,2070,2055,2680,1450,2065,2062.78,0.01,0,0,2078,2071,2068,2061,2058,2070,2060,5,615,100,1480,5,1,5310000,109,128.44,1.12,12,0.01,16.00,1840.00,2380,20230830,-13.66,1945,20221226,5.66,2380,-13.66,20230830,1955,5.12,20230106,2380,-13.66,20230830,1945,5.66,20221226,0.00,N,415580,100,5 억,,629,N,N,0,N,00,N
20231215,121200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,1034015,501,10.95,2070,2070,2055,2680,1450,2065,2063.90,0.01,0,0,2078,2071,2068,2061,2058,2070,2060,5,615,100,1480,5,1,5310000,109,128.44,1.12,12,0.01,16.00,1840.00,2380,20230830,-13.66,1945,20221226,5.66,2380,-13.66,20230830,1955,5.12,20230106,2380,-13.66,20230830,1945,5.66,20221226,0.00,N,415580,100,5 억,,629,N,N,0,N,00,N
20231215,111154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.01,0,0,2078,2071,2068,2061,2058,2070,2060,5,615,100,1480,5,1,5310000,110,129.06,1.12,12,0.00,16.00,1840.00,2380,20230830,-13.24,1945,20221226,6.17,2380,-13.24,20230830,1955,5.63,20230106,2380,-13.24,20230830,1945,6.17,20221226,0.00,N,415580,100,5 억,,629,N,N,0,N,00,N
20231215,101200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.01,0,0,2078,2071,2068,2061,2058,2070,2060,5,615,100,1480,5,1,5310000,110,129.06,1.12,12,0.00,16.00,1840.00,2380,20230830,-13.24,1945,20221226,6.17,2380,-13.24,20230830,1955,5.63,20230106,2380,-13.24,20230830,1945,6.17,20221226,0.00,N,415580,100,5 억,,629,N,N,0,N,00,N
20231215,091204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.01,0,0,2078,2071,2068,2061,2058,2070,2060,5,615,100,1480,5,1,5310000,110,129.06,1.12,12,0.00,16.00,1840.00,2380,20230830,-13.24,1945,20221226,6.17,2380,-13.24,20230830,1955,5.63,20230106,2380,-13.24,20230830,1945,6.17,20221226,0.00,N,415580,100,5 억,,629,N,N,0,N,00,N
20231214,161155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,9472415,4576,83.58,2070,2075,2065,2690,1450,2070,2070.02,0.01,0,0,2093,2081,2073,2061,2053,2087,2067,5,620,100,1490,5,1,5310000,110,129.06,1.12,12,0.09,16.00,1840.00,2380,20230830,-13.24,1945,20221226,6.17,2380,-13.24,20230830,1955,5.63,20230106,2380,-13.24,20230830,1945,6.17,20221226,0.00,N,415580,100,5 억,,629,N,N,0,N,00,N
20231214,151235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,9472415,4576,83.58,2070,2075,2065,2690,1450,2070,2070.02,0.01,0,0,2093,2081,2073,2061,2053,2087,2067,5,620,100,1490,5,1,5310000,110,129.06,1.12,12,0.09,16.00,1840.00,2380,20230830,-13.24,1945,20221226,6.17,2380,-13.24,20230830,1955,5.63,20230106,2380,-13.24,20230830,1945,6.17,20221226,0.00,N,415580,100,5 억,,629,N,N,0,N,00,N
20231214,141203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,8479150,4095,74.79,2070,2075,2070,2690,1450,2070,2070.61,0.01,0,0,2093,2081,2073,2061,2053,2087,2067,5,620,100,1490,5,1,5310000,110,129.38,1.12,12,0.08,16.00,1840.00,2380,20230830,-13.03,1945,20221226,6.43,2380,-13.03,20230830,1955,5.88,20230106,2380,-13.03,20230830,1945,6.43,20221226,0.00,N,415580,100,5 억,,629,N,N,0,N,00,N
20231214,131233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,5786080,2794,51.03,2070,2075,2070,2690,1450,2070,2070.89,0.01,0,0,2093,2081,2073,2061,2053,2087,2067,5,620,100,1490,5,1,5310000,110,129.38,1.12,12,0.05,16.00,1840.00,2380,20230830,-13.03,1945,20221226,6.43,2380,-13.03,20230830,1955,5.88,20230106,2380,-13.03,20230830,1945,6.43,20221226,0.00,N,415580,100,5 억,,629,N,N,0,N,00,N
20231214,121256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,4763500,2300,42.01,2070,2075,2070,2690,1450,2070,2071.09,0.01,0,0,2093,2081,2073,2061,2053,2087,2067,5,620,100,1490,5,1,5310000,110,129.69,1.13,12,0.04,16.00,1840.00,2380,20230830,-12.82,1945,20221226,6.68,2380,-12.82,20230830,1955,6.14,20230106,2380,-12.82,20230830,1945,6.68,20221226,0.00,N,415580,100,5 억,,629,N,N,0,N,00,N
20231214,111230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,4763500,2300,42.01,2070,2075,2070,2690,1450,2070,2071.09,0.01,0,0,2093,2081,2073,2061,2053,2087,2067,5,620,100,1490,5,1,5310000,110,129.69,1.13,12,0.04,16.00,1840.00,2380,20230830,-12.82,1945,20221226,6.68,2380,-12.82,20230830,1955,6.14,20230106,2380,-12.82,20230830,1945,6.68,20221226,0.00,N,415580,100,5 억,,629,N,N,0,N,00,N
20231214,101144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,3726000,1800,32.88,2070,2070,2070,2690,1450,2070,2070.00,0.01,0,0,2093,2081,2073,2061,2053,2087,2067,5,620,100,1490,5,1,5310000,110,129.38,1.12,12,0.03,16.00,1840.00,2380,20230830,-13.03,1945,20221226,6.43,2380,-13.03,20230830,1955,5.88,20230106,2380,-13.03,20230830,1945,6.43,20221226,0.00,N,415580,100,5 억,,629,N,N,0,N,00,N
20231214,091125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.01,0,0,2093,2081,2073,2061,2053,2087,2067,5,620,100,1490,5,1,5310000,110,129.38,1.12,12,0.00,16.00,1840.00,2380,20230830,-13.03,1945,20221226,6.43,2380,-13.03,20230830,1955,5.88,20230106,2380,-13.03,20230830,1945,6.43,20221226,0.00,N,415580,100,5 억,,629,N,N,0,N,00,N
20231213,161150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,11327905,5475,140.10,2065,2085,2065,2680,1450,2065,2069.02,0.01,0,2,2088,2076,2068,2056,2048,2072,2052,5,615,100,1480,5,1,5310000,110,129.38,1.12,12,0.10,16.00,1840.00,2380,20230830,-13.03,1945,20221226,6.43,2380,-13.03,20230830,1955,5.88,20230106,2380,-13.03,20230830,1945,6.43,20221226,0.00,N,415580,100,5 억,,627,N,N,0,N,00,N
20231213,151216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,11321690,5472,140.02,2065,2085,2065,2680,1450,2065,2069.02,0.01,0,1,2088,2076,2068,2056,2048,2072,2052,5,615,100,1480,5,1,5310000,110,129.69,1.13,12,0.10,16.00,1840.00,2380,20230830,-12.82,1945,20221226,6.68,2380,-12.82,20230830,1955,6.14,20230106,2380,-12.82,20230830,1945,6.68,20221226,0.00,N,415580,100,5 억,,627,N,N,0,N,00,N
20231213,141214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,9340695,4515,115.53,2065,2085,2065,2680,1450,2065,2068.81,0.01,0,0,2088,2076,2068,2056,2048,2072,2052,5,615,100,1480,5,1,5310000,110,129.38,1.12,12,0.09,16.00,1840.00,2380,20230830,-13.03,1945,20221226,6.43,2380,-13.03,20230830,1955,5.88,20230106,2380,-13.03,20230830,1945,6.43,20221226,0.00,N,415580,100,5 억,,627,N,N,0,N,00,N
20231213,131218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,8210475,3969,101.56,2065,2085,2065,2680,1450,2065,2068.65,0.01,0,0,2088,2076,2068,2056,2048,2072,2052,5,615,100,1480,5,1,5310000,110,129.69,1.13,12,0.07,16.00,1840.00,2380,20230830,-12.82,1945,20221226,6.68,2380,-12.82,20230830,1955,6.14,20230106,2380,-12.82,20230830,1945,6.68,20221226,0.00,N,415580,100,5 억,,627,N,N,0,N,00,N
20231213,121214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,15,2,0.73,6451300,3120,79.84,2065,2085,2065,2680,1450,2065,2067.72,0.01,0,0,2088,2076,2068,2056,2048,2072,2052,5,615,100,1480,5,1,5310000,110,130.00,1.13,12,0.06,16.00,1840.00,2380,20230830,-12.61,1945,20221226,6.94,2380,-12.61,20230830,1955,6.39,20230106,2380,-12.61,20230830,1945,6.94,20221226,0.00,N,415580,100,5 억,,627,N,N,0,N,00,N
20231213,111219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,15,2,0.73,6451300,3120,79.84,2065,2085,2065,2680,1450,2065,2067.72,0.01,0,0,2088,2076,2068,2056,2048,2072,2052,5,615,100,1480,5,1,5310000,110,130.00,1.13,12,0.06,16.00,1840.00,2380,20230830,-12.61,1945,20221226,6.94,2380,-12.61,20230830,1955,6.39,20230106,2380,-12.61,20230830,1945,6.94,20221226,0.00,N,415580,100,5 억,,627,N,N,0,N,00,N
20231213,101226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,5276100,2555,65.38,2065,2085,2065,2680,1450,2065,2065.01,0.01,0,0,2088,2076,2068,2056,2048,2072,2052,5,615,100,1480,5,1,5310000,110,129.38,1.12,12,0.05,16.00,1840.00,2380,20230830,-13.03,1945,20221226,6.43,2380,-13.03,20230830,1955,5.88,20230106,2380,-13.03,20230830,1945,6.43,20221226,0.00,N,415580,100,5 억,,627,N,N,0,N,00,N
20231213,091211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,20,2,0.97,5274030,2554,65.35,2065,2085,2065,2680,1450,2065,2065.01,0.01,0,0,2088,2076,2068,2056,2048,2072,2052,5,615,100,1480,5,1,5310000,111,130.31,1.13,12,0.05,16.00,1840.00,2380,20230830,-12.39,1945,20221226,7.20,2380,-12.39,20230830,1955,6.65,20230106,2380,-12.39,20230830,1945,7.20,20221226,0.00,N,415580,100,5 억,,627,N,N,0,N,00,N
20231212,161129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,8073140,3908,26.00,2070,2080,2060,2695,1455,2075,2065.80,0.01,0,73,2121,2097,2071,2047,2021,2085,2035,5,620,100,1490,5,1,5310000,110,129.06,1.12,12,0.07,16.00,1840.00,2380,20230830,-13.24,1945,20221226,6.17,2380,-13.24,20230830,1955,5.63,20230106,2380,-13.24,20230830,1945,6.17,20221226,0.00,N,415580,100,5 억,,554,N,N,0,N,00,N
20231212,151134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,7662205,3709,24.68,2070,2080,2060,2695,1455,2075,2065.84,0.01,0,73,2121,2097,2071,2047,2021,2085,2035,5,620,100,1490,5,1,5310000,110,130.00,1.13,12,0.07,16.00,1840.00,2380,20230830,-12.61,1945,20221226,6.94,2380,-12.61,20230830,1955,6.39,20230106,2380,-12.61,20230830,1945,6.94,20221226,0.00,N,415580,100,5 억,,554,N,N,0,N,00,N
20231212,141031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,5785405,2803,18.65,2070,2080,2060,2695,1455,2075,2064.00,0.01,0,67,2121,2097,2071,2047,2021,2085,2035,5,620,100,1490,5,1,5310000,110,130.00,1.13,12,0.05,16.00,1840.00,2380,20230830,-12.61,1945,20221226,6.94,2380,-12.61,20230830,1955,6.39,20230106,2380,-12.61,20230830,1945,6.94,20221226,0.00,N,415580,100,5 억,,554,N,N,0,N,00,N
20231212,131037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,4791795,2323,15.46,2070,2080,2060,2695,1455,2075,2062.76,0.01,0,67,2121,2097,2071,2047,2021,2085,2035,5,620,100,1490,5,1,5310000,110,130.00,1.13,12,0.04,16.00,1840.00,2380,20230830,-12.61,1945,20221226,6.94,2380,-12.61,20230830,1955,6.39,20230106,2380,-12.61,20230830,1945,6.94,20221226,0.00,N,415580,100,5 억,,554,N,N,0,N,00,N
20231212,121025,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,4791795,2323,15.46,2070,2080,2060,2695,1455,2075,2062.76,0.01,0,67,2121,2097,2071,2047,2021,2085,2035,5,620,100,1490,5,1,5310000,110,130.00,1.13,12,0.04,16.00,1840.00,2380,20230830,-12.61,1945,20221226,6.94,2380,-12.61,20230830,1955,6.39,20230106,2380,-12.61,20230830,1945,6.94,20221226,0.00,N,415580,100,5 억,,554,N,N,0,N,00,N
20231212,111042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-15,5,-0.72,4584785,2223,14.79,2070,2070,2060,2695,1455,2075,2062.43,0.01,0,67,2121,2097,2071,2047,2021,2085,2035,5,620,100,1490,5,1,5310000,109,128.75,1.12,12,0.04,16.00,1840.00,2380,20230830,-13.45,1945,20221226,5.91,2380,-13.45,20230830,1955,5.37,20230106,2380,-13.45,20230830,1945,5.91,20221226,0.00,N,415580,100,5 억,,554,N,N,0,N,00,N
20231212,101126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,238050,115,0.77,2070,2070,2070,2695,1455,2075,2070.00,0.01,0,14,2121,2097,2071,2047,2021,2085,2035,5,620,100,1490,5,1,5310000,110,129.38,1.12,12,0.00,16.00,1840.00,2380,20230830,-13.03,1945,20221226,6.43,2380,-13.03,20230830,1955,5.88,20230106,2380,-13.03,20230830,1945,6.43,20221226,0.00,N,415580,100,5 억,,554,N,N,0,N,00,N
20231212,091126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,235980,114,0.76,2070,2070,2070,2695,1455,2075,2070.00,0.01,0,14,2121,2097,2071,2047,2021,2085,2035,5,620,100,1490,5,1,5310000,110,129.38,1.12,12,0.00,16.00,1840.00,2380,20230830,-13.03,1945,20221226,6.43,2380,-13.03,20230830,1955,5.88,20230106,2380,-13.03,20230830,1945,6.43,20221226,0.00,N,415580,100,5 억,,554,N,N,0,N,00,N
20231211,161129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-35,5,-1.66,30982745,15028,122.60,2090,2095,2045,2740,1480,2110,2061.67,0.01,2,-1,2176,2142,2091,2057,2006,2117,2032,5,630,100,1510,5,1,5310000,110,129.69,1.13,12,0.28,16.00,1840.00,2380,20230830,-12.82,1945,20221226,6.68,2380,-12.82,20230830,1955,6.14,20230106,2380,-12.82,20230830,1945,6.68,20221226,0.00,N,415580,100,5 억,,557,N,N,0,N,00,N
20231211,151124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-30,5,-1.42,30444670,14767,120.47,2090,2095,2045,2740,1480,2110,2061.67,0.01,2,-2,2176,2142,2091,2057,2006,2117,2032,5,630,100,1510,5,1,5310000,110,130.00,1.13,12,0.28,16.00,1840.00,2380,20230830,-12.61,1945,20221226,6.94,2380,-12.61,20230830,1955,6.39,20230106,2380,-12.61,20230830,1945,6.94,20221226,0.00,N,415580,100,5 억,,557,N,N,0,N,00,N
20231211,141125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-30,5,-1.42,30444670,14767,120.47,2090,2095,2045,2740,1480,2110,2061.67,0.01,2,-2,2176,2142,2091,2057,2006,2117,2032,5,630,100,1510,5,1,5310000,110,130.00,1.13,12,0.28,16.00,1840.00,2380,20230830,-12.61,1945,20221226,6.94,2380,-12.61,20230830,1955,6.39,20230106,2380,-12.61,20230830,1945,6.94,20221226,0.00,N,415580,100,5 억,,557,N,N,0,N,00,N
20231211,131121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-30,5,-1.42,15226455,7387,60.26,2090,2095,2050,2740,1480,2110,2061.25,0.01,2,658,2176,2142,2091,2057,2006,2117,2032,5,630,100,1510,5,1,5310000,110,130.00,1.13,12,0.14,16.00,1840.00,2380,20230830,-12.61,1945,20221226,6.94,2380,-12.61,20230830,1955,6.39,20230106,2380,-12.61,20230830,1945,6.94,20221226,0.00,N,415580,100,5 억,,557,N,N,0,N,00,N
20231211,121124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-45,5,-2.13,1783570,858,7.00,2090,2095,2065,2740,1480,2110,2078.75,0.01,2,0,2176,2142,2091,2057,2006,2117,2032,5,630,100,1510,5,1,5310000,110,129.06,1.12,12,0.02,16.00,1840.00,2380,20230830,-13.24,1945,20221226,6.17,2380,-13.24,20230830,1955,5.63,20230106,2380,-13.24,20230830,1945,6.17,20221226,0.00,N,415580,100,5 억,,557,N,N,0,N,00,N
20231211,111118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-20,5,-0.95,2090,1,0.01,2090,2090,2090,2740,1480,2110,2090.00,0.01,2,0,2176,2142,2091,2057,2006,2117,2032,5,630,100,1510,5,1,5310000,111,130.62,1.14,12,0.00,16.00,1840.00,2380,20230830,-12.18,1945,20221226,7.46,2380,-12.18,20230830,1955,6.91,20230106,2380,-12.18,20230830,1945,7.46,20221226,0.00,N,415580,100,5 억,,557,N,N,0,N,00,N
20231211,101118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.01,2,0,2176,2142,2091,2057,2006,2117,2032,5,630,100,1510,5,1,5310000,112,131.88,1.15,12,0.00,16.00,1840.00,2380,20230830,-11.34,1945,20221226,8.48,2380,-11.34,20230830,1955,7.93,20230106,2380,-11.34,20230830,1945,8.48,20221226,0.00,N,415580,100,5 억,,557,N,N,0,N,00,N
20231211,091118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.01,2,0,2176,2142,2091,2057,2006,2117,2032,5,630,100,1510,5,1,5310000,112,131.88,1.15,12,0.00,16.00,1840.00,2380,20230830,-11.34,1945,20221226,8.48,2380,-11.34,20230830,1955,7.93,20230106,2380,-11.34,20230830,1945,8.48,20221226,0.00,N,415580,100,5 억,,557,N,N,0,N,00,N
20231208,161109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-30,5,-1.40,25218835,12258,258.66,2125,2125,2040,2780,1500,2140,2057.34,0.01,0,-2,2220,2180,2115,2075,2010,2200,2095,5,640,100,1540,5,1,5310000,112,131.88,1.15,12,0.23,16.00,1840.00,2380,20230830,-11.34,1945,20221226,8.48,2380,-11.34,20230830,1955,7.93,20230106,2380,-11.34,20230830,1945,8.48,20221226,0.00,N,415580,100,5 억,,557,N,N,0,N,00,N
20231208,151111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-50,5,-2.34,24089720,11718,247.27,2125,2125,2040,2780,1500,2140,2055.79,0.01,0,-1,2220,2180,2115,2075,2010,2200,2095,5,640,100,1540,5,1,5310000,111,130.62,1.14,12,0.22,16.00,1840.00,2380,20230830,-12.18,1945,20221226,7.46,2380,-12.18,20230830,1955,6.91,20230106,2380,-12.18,20230830,1945,7.46,20221226,0.00,N,415580,100,5 억,,557,N,N,0,N,00,N
20231208,141111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-65,5,-3.04,22637710,11020,232.54,2125,2125,2040,2780,1500,2140,2054.24,0.01,0,-1,2220,2180,2115,2075,2010,2200,2095,5,640,100,1540,5,1,5310000,110,129.69,1.13,12,0.21,16.00,1840.00,2380,20230830,-12.82,1945,20221226,6.68,2380,-12.82,20230830,1955,6.14,20230106,2380,-12.82,20230830,1945,6.68,20221226,0.00,N,415580,100,5 억,,557,N,N,0,N,00,N
20231208,131109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-65,5,-3.04,21625110,10532,222.24,2125,2125,2040,2780,1500,2140,2053.28,0.01,0,-1,2220,2180,2115,2075,2010,2200,2095,5,640,100,1540,5,1,5310000,110,129.69,1.13,12,0.20,16.00,1840.00,2380,20230830,-12.82,1945,20221226,6.68,2380,-12.82,20230830,1955,6.14,20230106,2380,-12.82,20230830,1945,6.68,20221226,0.00,N,415580,100,5 억,,557,N,N,0,N,00,N
20231208,121106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-70,5,-3.27,20424465,9952,210.00,2125,2125,2040,2780,1500,2140,2052.30,0.01,0,-1,2220,2180,2115,2075,2010,2200,2095,5,640,100,1540,5,1,5310000,110,129.38,1.12,12,0.19,16.00,1840.00,2380,20230830,-13.03,1945,20221226,6.43,2380,-13.03,20230830,1955,5.88,20230106,2380,-13.03,20230830,1945,6.43,20221226,0.00,N,415580,100,5 억,,557,N,N,0,N,00,N
20231208,111101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-100,5,-4.67,17914720,8739,184.41,2125,2125,2040,2780,1500,2140,2049.97,0.01,0,-1,2220,2180,2115,2075,2010,2200,2095,5,640,100,1540,5,1,5310000,108,127.50,1.11,12,0.16,16.00,1840.00,2380,20230830,-14.29,1945,20221226,4.88,2380,-14.29,20230830,1955,4.35,20230106,2380,-14.29,20230830,1945,4.88,20221226,0.00,N,415580,100,5 억,,557,N,N,0,N,00,N
20231208,101111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-90,5,-4.21,13404445,6534,137.88,2125,2125,2045,2780,1500,2140,2051.49,0.01,0,-1,2220,2180,2115,2075,2010,2200,2095,5,640,100,1540,5,1,5310000,109,128.12,1.11,12,0.12,16.00,1840.00,2380,20230830,-13.87,1945,20221226,5.40,2380,-13.87,20230830,1955,4.86,20230106,2380,-13.87,20230830,1945,5.40,20221226,0.00,N,415580,100,5 억,,557,N,N,0,N,00,N
20231208,091100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-15,5,-0.70,2125,1,0.02,2125,2125,2125,2780,1500,2140,2125.00,0.01,0,0,2220,2180,2115,2075,2010,2200,2095,5,640,100,1540,5,1,5310000,113,132.81,1.15,12,0.00,16.00,1840.00,2380,20230830,-10.71,1945,20221226,9.25,2380,-10.71,20230830,1955,8.70,20230106,2380,-10.71,20230830,1945,9.25,20221226,0.00,N,415580,100,5 억,,557,N,N,0,N,00,N
20231207,161100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,85,2,4.14,9940000,4739,4835.71,2050,2155,2050,2670,1440,2055,2097.48,0.02,0,-255,2058,2056,2053,2051,2048,2057,2052,5,615,100,1470,5,1,5310000,114,133.75,1.16,12,0.09,16.00,1840.00,2380,20230830,-10.08,1945,20221226,10.03,2380,-10.08,20230830,1955,9.46,20230106,2380,-10.08,20230830,1945,10.03,20221226,0.00,N,415580,100,5 억,,812,N,N,0,N,00,N
20231207,151103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,30,2,1.46,6405010,3088,3151.02,2050,2100,2050,2670,1440,2055,2074.16,0.02,0,-255,2058,2056,2053,2051,2048,2057,2052,5,615,100,1470,5,1,5310000,111,130.31,1.13,12,0.06,16.00,1840.00,2380,20230830,-12.39,1945,20221226,7.20,2380,-12.39,20230830,1955,6.65,20230106,2380,-12.39,20230830,1945,7.20,20221226,0.00,N,415580,100,5 억,,812,N,N,0,N,00,N
20231207,141101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,1123400,548,559.18,2050,2050,2050,2670,1440,2055,2050.00,0.02,0,-40,2058,2056,2053,2051,2048,2057,2052,5,615,100,1470,5,1,5310000,109,128.12,1.11,12,0.01,16.00,1840.00,2380,20230830,-13.87,1945,20221226,5.40,2380,-13.87,20230830,1955,4.86,20230106,2380,-13.87,20230830,1945,5.40,20221226,0.00,N,415580,100,5 억,,812,N,N,0,N,00,N
20231207,131100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,918400,448,457.14,2050,2050,2050,2670,1440,2055,2050.00,0.02,0,-26,2058,2056,2053,2051,2048,2057,2052,5,615,100,1470,5,1,5310000,109,128.12,1.11,12,0.01,16.00,1840.00,2380,20230830,-13.87,1945,20221226,5.40,2380,-13.87,20230830,1955,4.86,20230106,2380,-13.87,20230830,1945,5.40,20221226,0.00,N,415580,100,5 억,,812,N,N,0,N,00,N
20231207,121100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,430500,210,214.29,2050,2050,2050,2670,1440,2055,2050.00,0.02,0,0,2058,2056,2053,2051,2048,2057,2052,5,615,100,1470,5,1,5310000,109,128.12,1.11,12,0.00,16.00,1840.00,2380,20230830,-13.87,1945,20221226,5.40,2380,-13.87,20230830,1955,4.86,20230106,2380,-13.87,20230830,1945,5.40,20221226,0.00,N,415580,100,5 억,,812,N,N,0,N,00,N
20231207,111047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,2670,1440,2055,0.00,0.02,0,0,2058,2056,2053,2051,2048,2057,2052,5,615,100,1470,5,1,5310000,109,128.44,1.12,12,0.00,16.00,1840.00,2380,20230830,-13.66,1945,20221226,5.66,2380,-13.66,20230830,1955,5.12,20230106,2380,-13.66,20230830,1945,5.66,20221226,0.00,N,415580,100,5 억,,812,N,N,0,N,00,N
20231207,101054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,2670,1440,2055,0.00,0.02,0,0,2058,2056,2053,2051,2048,2057,2052,5,615,100,1470,5,1,5310000,109,128.44,1.12,12,0.00,16.00,1840.00,2380,20230830,-13.66,1945,20221226,5.66,2380,-13.66,20230830,1955,5.12,20230106,2380,-13.66,20230830,1945,5.66,20221226,0.00,N,415580,100,5 억,,812,N,N,0,N,00,N
20231207,091059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,2670,1440,2055,0.00,0.02,0,0,2058,2056,2053,2051,2048,2057,2052,5,615,100,1470,5,1,5310000,109,128.44,1.12,12,0.00,16.00,1840.00,2380,20230830,-13.66,1945,20221226,5.66,2380,-13.66,20230830,1955,5.12,20230106,2380,-13.66,20230830,1945,5.66,20221226,0.00,N,415580,100,5 억,,812,N,N,0,N,00,N
20231206,161047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,200940,98,466.67,2050,2055,2050,2665,1435,2050,2050.41,0.02,0,-8,2050,2050,2050,2050,2050,2050,2050,5,615,100,1470,5,1,5310000,109,128.44,1.12,12,0.00,16.00,1840.00,2380,20230830,-13.66,1945,20221226,5.66,2380,-13.66,20230830,1955,5.12,20230106,2380,-13.66,20230830,1945,5.66,20221226,0.00,N,415580,100,5 억,,820,N,N,0,N,00,N
20231206,151105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,184500,90,428.57,2050,2050,2050,2665,1435,2050,2050.00,0.02,0,0,2050,2050,2050,2050,2050,2050,2050,5,615,100,1470,5,1,5310000,109,128.12,1.11,12,0.00,16.00,1840.00,2380,20230830,-13.87,1945,20221226,5.40,2380,-13.87,20230830,1955,4.86,20230106,2380,-13.87,20230830,1945,5.40,20221226,0.00,N,415580,100,5 억,,820,N,N,0,N,00,N
20231206,141101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,184500,90,428.57,2050,2050,2050,2665,1435,2050,2050.00,0.02,0,0,2050,2050,2050,2050,2050,2050,2050,5,615,100,1470,5,1,5310000,109,128.12,1.11,12,0.00,16.00,1840.00,2380,20230830,-13.87,1945,20221226,5.40,2380,-13.87,20230830,1955,4.86,20230106,2380,-13.87,20230830,1945,5.40,20221226,0.00,N,415580,100,5 억,,820,N,N,0,N,00,N
20231206,131049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,184500,90,428.57,2050,2050,2050,2665,1435,2050,2050.00,0.02,0,0,2050,2050,2050,2050,2050,2050,2050,5,615,100,1470,5,1,5310000,109,128.12,1.11,12,0.00,16.00,1840.00,2380,20230830,-13.87,1945,20221226,5.40,2380,-13.87,20230830,1955,4.86,20230106,2380,-13.87,20230830,1945,5.40,20221226,0.00,N,415580,100,5 억,,820,N,N,0,N,00,N
20231206,121039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,184500,90,428.57,2050,2050,2050,2665,1435,2050,2050.00,0.02,0,0,2050,2050,2050,2050,2050,2050,2050,5,615,100,1470,5,1,5310000,109,128.12,1.11,12,0.00,16.00,1840.00,2380,20230830,-13.87,1945,20221226,5.40,2380,-13.87,20230830,1955,4.86,20230106,2380,-13.87,20230830,1945,5.40,20221226,0.00,N,415580,100,5 억,,820,N,N,0,N,00,N
20231206,111103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.02,0,0,2050,2050,2050,2050,2050,2050,2050,5,615,100,1470,5,1,5310000,109,128.12,1.11,12,0.00,16.00,1840.00,2380,20230830,-13.87,1945,20221226,5.40,2380,-13.87,20230830,1955,4.86,20230106,2380,-13.87,20230830,1945,5.40,20221226,0.00,N,415580,100,5 억,,820,N,N,0,N,00,N
20231206,101053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.02,0,0,2050,2050,2050,2050,2050,2050,2050,5,615,100,1470,5,1,5310000,109,128.12,1.11,12,0.00,16.00,1840.00,2380,20230830,-13.87,1945,20221226,5.40,2380,-13.87,20230830,1955,4.86,20230106,2380,-13.87,20230830,1945,5.40,20221226,0.00,N,415580,100,5 억,,820,N,N,0,N,00,N
20231206,091054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.02,0,0,2050,2050,2050,2050,2050,2050,2050,5,615,100,1470,5,1,5310000,109,128.12,1.11,12,0.00,16.00,1840.00,2380,20230830,-13.87,1945,20221226,5.40,2380,-13.87,20230830,1955,4.86,20230106,2380,-13.87,20230830,1945,5.40,20221226,0.00,N,415580,100,5 억,,820,N,N,0,N,00,N
20231205,161056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,43050,21,0.95,2050,2050,2050,2670,1440,2055,2050.00,0.02,0,0,2078,2066,2053,2041,2028,2072,2047,5,615,100,1470,5,1,5310000,109,128.12,1.11,12,0.00,16.00,1840.00,2380,20230830,-13.87,1945,20221226,5.40,2380,-13.87,20230830,1955,4.86,20230106,2380,-13.87,20230830,1945,5.40,20221226,0.00,N,415580,100,5 억,,820,N,N,0,N,00,N
20231205,151053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,43050,21,0.95,2050,2050,2050,2670,1440,2055,2050.00,0.02,0,0,2078,2066,2053,2041,2028,2072,2047,5,615,100,1470,5,1,5310000,109,128.12,1.11,12,0.00,16.00,1840.00,2380,20230830,-13.87,1945,20221226,5.40,2380,-13.87,20230830,1955,4.86,20230106,2380,-13.87,20230830,1945,5.40,20221226,0.00,N,415580,100,5 억,,820,N,N,0,N,00,N
20231205,141051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,43050,21,0.95,2050,2050,2050,2670,1440,2055,2050.00,0.02,0,0,2078,2066,2053,2041,2028,2072,2047,5,615,100,1470,5,1,5310000,109,128.12,1.11,12,0.00,16.00,1840.00,2380,20230830,-13.87,1945,20221226,5.40,2380,-13.87,20230830,1955,4.86,20230106,2380,-13.87,20230830,1945,5.40,20221226,0.00,N,415580,100,5 억,,820,N,N,0,N,00,N
20231205,131047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,43050,21,0.95,2050,2050,2050,2670,1440,2055,2050.00,0.02,0,0,2078,2066,2053,2041,2028,2072,2047,5,615,100,1470,5,1,5310000,109,128.12,1.11,12,0.00,16.00,1840.00,2380,20230830,-13.87,1945,20221226,5.40,2380,-13.87,20230830,1955,4.86,20230106,2380,-13.87,20230830,1945,5.40,20221226,0.00,N,415580,100,5 억,,820,N,N,0,N,00,N
20231205,121046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,43050,21,0.95,2050,2050,2050,2670,1440,2055,2050.00,0.02,0,0,2078,2066,2053,2041,2028,2072,2047,5,615,100,1470,5,1,5310000,109,128.12,1.11,12,0.00,16.00,1840.00,2380,20230830,-13.87,1945,20221226,5.40,2380,-13.87,20230830,1955,4.86,20230106,2380,-13.87,20230830,1945,5.40,20221226,0.00,N,415580,100,5 억,,820,N,N,0,N,00,N
20231205,111045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,43050,21,0.95,2050,2050,2050,2670,1440,2055,2050.00,0.02,0,0,2078,2066,2053,2041,2028,2072,2047,5,615,100,1470,5,1,5310000,109,128.12,1.11,12,0.00,16.00,1840.00,2380,20230830,-13.87,1945,20221226,5.40,2380,-13.87,20230830,1955,4.86,20230106,2380,-13.87,20230830,1945,5.40,20221226,0.00,N,415580,100,5 억,,820,N,N,0,N,00,N
20231205,101048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,2670,1440,2055,0.00,0.02,0,0,2078,2066,2053,2041,2028,2072,2047,5,615,100,1470,5,1,5310000,109,128.44,1.12,12,0.00,16.00,1840.00,2380,20230830,-13.66,1945,20221226,5.66,2380,-13.66,20230830,1955,5.12,20230106,2380,-13.66,20230830,1945,5.66,20221226,0.00,N,415580,100,5 억,,820,N,N,0,N,00,N
20231205,091044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,2670,1440,2055,0.00,0.02,0,0,2078,2066,2053,2041,2028,2072,2047,5,615,100,1470,5,1,5310000,109,128.44,1.12,12,0.00,16.00,1840.00,2380,20230830,-13.66,1945,20221226,5.66,2380,-13.66,20230830,1955,5.12,20230106,2380,-13.66,20230830,1945,5.66,20221226,0.00,N,415580,100,5 억,,820,N,N,0,N,00,N
20231204,161042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,4573950,2222,22.21,2045,2065,2040,2665,1435,2050,2058.48,0.01,0,148,2090,2070,2035,2015,1980,2080,2025,5,615,100,1470,5,1,5310000,109,128.44,1.12,12,0.04,16.00,1840.00,2380,20230830,-13.66,1945,20221226,5.66,2380,-13.66,20230830,1955,5.12,20230106,2380,-13.66,20230830,1945,5.66,20221226,0.00,N,415580,100,5 억,,672,N,N,0,N,00,N
20231204,151044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,4573950,2222,22.21,2045,2065,2040,2665,1435,2050,2058.48,0.01,0,148,2090,2070,2035,2015,1980,2080,2025,5,615,100,1470,5,1,5310000,109,128.44,1.12,12,0.04,16.00,1840.00,2380,20230830,-13.66,1945,20221226,5.66,2380,-13.66,20230830,1955,5.12,20230106,2380,-13.66,20230830,1945,5.66,20221226,0.00,N,415580,100,5 억,,672,N,N,0,N,00,N
20231204,141036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,4573950,2222,22.21,2045,2065,2040,2665,1435,2050,2058.48,0.01,0,148,2090,2070,2035,2015,1980,2080,2025,5,615,100,1470,5,1,5310000,109,128.44,1.12,12,0.04,16.00,1840.00,2380,20230830,-13.66,1945,20221226,5.66,2380,-13.66,20230830,1955,5.12,20230106,2380,-13.66,20230830,1945,5.66,20221226,0.00,N,415580,100,5 억,,672,N,N,0,N,00,N
20231204,131036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,4573950,2222,22.21,2045,2065,2040,2665,1435,2050,2058.48,0.01,0,148,2090,2070,2035,2015,1980,2080,2025,5,615,100,1470,5,1,5310000,109,128.44,1.12,12,0.04,16.00,1840.00,2380,20230830,-13.66,1945,20221226,5.66,2380,-13.66,20230830,1955,5.12,20230106,2380,-13.66,20230830,1945,5.66,20221226,0.00,N,415580,100,5 억,,672,N,N,0,N,00,N
20231204,121037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,4553400,2212,22.11,2045,2065,2040,2665,1435,2050,2058.50,0.01,0,148,2090,2070,2035,2015,1980,2080,2025,5,615,100,1470,5,1,5310000,109,127.81,1.11,12,0.04,16.00,1840.00,2380,20230830,-14.08,1945,20221226,5.14,2380,-14.08,20230830,1955,4.60,20230106,2380,-14.08,20230830,1945,5.14,20221226,0.00,N,415580,100,5 억,,672,N,N,0,N,00,N
20231204,111039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,4551355,2211,22.10,2045,2065,2040,2665,1435,2050,2058.51,0.01,0,147,2090,2070,2035,2015,1980,2080,2025,5,615,100,1470,5,1,5310000,109,128.75,1.12,12,0.04,16.00,1840.00,2380,20230830,-13.45,1945,20221226,5.91,2380,-13.45,20230830,1955,5.37,20230106,2380,-13.45,20230830,1945,5.91,20221226,0.00,N,415580,100,5 억,,672,N,N,0,N,00,N
20231204,101037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,110240,54,0.54,2045,2055,2040,2665,1435,2050,2041.48,0.01,0,0,2090,2070,2035,2015,1980,2080,2025,5,615,100,1470,5,1,5310000,109,128.44,1.12,12,0.00,16.00,1840.00,2380,20230830,-13.66,1945,20221226,5.66,2380,-13.66,20230830,1955,5.12,20230106,2380,-13.66,20230830,1945,5.66,20221226,0.00,N,415580,100,5 억,,672,N,N,0,N,00,N
20231204,091036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.01,0,0,2090,2070,2035,2015,1980,2080,2025,5,615,100,1470,5,1,5310000,109,128.12,1.11,12,0.00,16.00,1840.00,2380,20230830,-13.87,1945,20221226,5.40,2380,-13.87,20230830,1955,4.86,20230106,2380,-13.87,20230830,1945,5.40,20221226,0.00,N,415580,100,5 억,,672,N,N,0,N,00,N
20231201,161037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,20263050,10004,565.84,2045,2055,2000,2665,1435,2050,2025.49,0.01,0,-1,2050,2050,2050,2050,2050,2050,2050,5,615,100,1470,5,1,5310000,109,128.12,1.11,12,0.19,16.00,1840.00,2380,20230830,-13.87,1945,20221226,5.40,2380,-13.87,20230830,1955,4.86,20230106,2380,-13.87,20230830,1945,5.40,20221226,0.00,N,415580,100,5 억,,673,N,N,0,N,00,N
20231201,151035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,20263050,10004,565.84,2045,2055,2000,2665,1435,2050,2025.49,0.01,0,-1,2050,2050,2050,2050,2050,2050,2050,5,615,100,1470,5,1,5310000,109,128.12,1.11,12,0.19,16.00,1840.00,2380,20230830,-13.87,1945,20221226,5.40,2380,-13.87,20230830,1955,4.86,20230106,2380,-13.87,20230830,1945,5.40,20221226,0.00,N,415580,100,5 억,,673,N,N,0,N,00,N
20231201,141033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-50,5,-2.44,20258945,10002,565.72,2045,2050,2000,2665,1435,2050,2025.49,0.01,0,0,2050,2050,2050,2050,2050,2050,2050,5,615,100,1470,5,1,5310000,106,125.00,1.09,12,0.19,16.00,1840.00,2380,20230830,-15.97,1945,20221226,2.83,2380,-15.97,20230830,1955,2.30,20230106,2380,-15.97,20230830,1945,2.83,20221226,0.00,N,415580,100,5 억,,673,N,N,0,N,00,N
20231201,131037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,4095,2,0.11,2045,2050,2045,2665,1435,2050,2047.50,0.01,0,0,2050,2050,2050,2050,2050,2050,2050,5,615,100,1470,5,1,5310000,109,128.12,1.11,12,0.00,16.00,1840.00,2380,20230830,-13.87,1945,20221226,5.40,2380,-13.87,20230830,1955,4.86,20230106,2380,-13.87,20230830,1945,5.40,20221226,0.00,N,415580,100,5 억,,673,N,N,0,N,00,N
20231201,121043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,4095,2,0.11,2045,2050,2045,2665,1435,2050,2047.50,0.01,0,0,2050,2050,2050,2050,2050,2050,2050,5,615,100,1470,5,1,5310000,109,128.12,1.11,12,0.00,16.00,1840.00,2380,20230830,-13.87,1945,20221226,5.40,2380,-13.87,20230830,1955,4.86,20230106,2380,-13.87,20230830,1945,5.40,20221226,0.00,N,415580,100,5 억,,673,N,N,0,N,00,N
20231201,111036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,2045,1,0.06,2045,2045,2045,2665,1435,2050,2045.00,0.01,0,0,2050,2050,2050,2050,2050,2050,2050,5,615,100,1470,5,1,5310000,109,127.81,1.11,12,0.00,16.00,1840.00,2380,20230830,-14.08,1945,20221226,5.14,2380,-14.08,20230830,1955,4.60,20230106,2380,-14.08,20230830,1945,5.14,20221226,0.00,N,415580,100,5 억,,673,N,N,0,N,00,N
20231201,101045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,2045,1,0.06,2045,2045,2045,2665,1435,2050,2045.00,0.01,0,0,2050,2050,2050,2050,2050,2050,2050,5,615,100,1470,5,1,5310000,109,127.81,1.11,12,0.00,16.00,1840.00,2380,20230830,-14.08,1945,20221226,5.14,2380,-14.08,20230830,1955,4.60,20230106,2380,-14.08,20230830,1945,5.14,20221226,0.00,N,415580,100,5 억,,673,N,N,0,N,00,N
20231201,091032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,2045,1,0.06,2045,2045,2045,2665,1435,2050,2045.00,0.01,0,0,2050,2050,2050,2050,2050,2050,2050,5,615,100,1470,5,1,5310000,109,127.81,1.11,12,0.00,16.00,1840.00,2380,20230830,-14.08,1945,20221226,5.14,2380,-14.08,20230830,1955,4.60,20230106,2380,-14.08,20230830,1945,5.14,20221226,0.00,N,415580,100,5 억,,673,N,N,0,N,00,N