KissMeData/445360/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
20231229,161424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,40,2,1.95,49136110,23631,269.70,2075,2095,2065,2670,1440,2055,2079.31,0.02,-45,23518,2061,2057,2056,2052,2051,2057,2052,4,615,100,1430,5,1,4310000,90,-77.59,1.07,12,0.55,-27.00,1949.00,2195,20230414,-4.56,1975,20221223,6.08,2195,-4.56,20230414,1980,5.81,20230112,2195,-4.56,20230414,1980,5.81,20221228,0.00,N,445360,100,4 억,,960,N,N,0,N,00,N
20231229,151412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,40,2,1.95,49136110,23631,269.70,2075,2095,2065,2670,1440,2055,2079.31,0.02,-45,23518,2061,2057,2056,2052,2051,2057,2052,4,615,100,1430,5,1,4310000,90,-77.59,1.07,12,0.55,-27.00,1949.00,2195,20230414,-4.56,1975,20221223,6.08,2195,-4.56,20230414,1980,5.81,20230112,2195,-4.56,20230414,1980,5.81,20221228,0.00,N,445360,100,4 억,,960,N,N,0,N,00,N
20231229,141410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,40,2,1.95,49136110,23631,269.70,2075,2095,2065,2670,1440,2055,2079.31,0.02,-45,23518,2061,2057,2056,2052,2051,2057,2052,4,615,100,1430,5,1,4310000,90,-77.59,1.07,12,0.55,-27.00,1949.00,2195,20230414,-4.56,1975,20221223,6.08,2195,-4.56,20230414,1980,5.81,20230112,2195,-4.56,20230414,1980,5.81,20221228,0.00,N,445360,100,4 억,,960,N,N,0,N,00,N
20231229,131411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,40,2,1.95,49136110,23631,269.70,2075,2095,2065,2670,1440,2055,2079.31,0.02,-45,23518,2061,2057,2056,2052,2051,2057,2052,4,615,100,1430,5,1,4310000,90,-77.59,1.07,12,0.55,-27.00,1949.00,2195,20230414,-4.56,1975,20221223,6.08,2195,-4.56,20230414,1980,5.81,20230112,2195,-4.56,20230414,1980,5.81,20221228,0.00,N,445360,100,4 억,,960,N,N,0,N,00,N
20231229,121414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,40,2,1.95,49136110,23631,269.70,2075,2095,2065,2670,1440,2055,2079.31,0.02,-45,23518,2061,2057,2056,2052,2051,2057,2052,4,615,100,1430,5,1,4310000,90,-77.59,1.07,12,0.55,-27.00,1949.00,2195,20230414,-4.56,1975,20221223,6.08,2195,-4.56,20230414,1980,5.81,20230112,2195,-4.56,20230414,1980,5.81,20221228,0.00,N,445360,100,4 억,,960,N,N,0,N,00,N
20231229,111309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,40,2,1.95,49136110,23631,269.70,2075,2095,2065,2670,1440,2055,2079.31,0.02,-45,23518,2061,2057,2056,2052,2051,2057,2052,4,615,100,1430,5,1,4310000,90,-77.59,1.07,12,0.55,-27.00,1949.00,2195,20230414,-4.56,1975,20221223,6.08,2195,-4.56,20230414,1980,5.81,20230112,2195,-4.56,20230414,1980,5.81,20221228,0.00,N,445360,100,4 억,,960,N,N,0,N,00,N
20231229,101323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,40,2,1.95,49136110,23631,269.70,2075,2095,2065,2670,1440,2055,2079.31,0.02,-45,23518,2061,2057,2056,2052,2051,2057,2052,4,615,100,1430,5,1,4310000,90,-77.59,1.07,12,0.55,-27.00,1949.00,2195,20230414,-4.56,1975,20221223,6.08,2195,-4.56,20230414,1980,5.81,20230112,2195,-4.56,20230414,1980,5.81,20221228,0.00,N,445360,100,4 억,,960,N,N,0,N,00,N
20231229,091322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,40,2,1.95,49136110,23631,269.70,2075,2095,2065,2670,1440,2055,2079.31,0.02,-45,23518,2061,2057,2056,2052,2051,2057,2052,4,615,100,1430,5,1,4310000,90,-77.59,1.07,12,0.55,-27.00,1949.00,2195,20230414,-4.56,1975,20221223,6.08,2195,-4.56,20230414,1980,5.81,20230112,2195,-4.56,20230414,1980,5.81,20221228,0.00,N,445360,100,4 억,,960,N,N,0,N,00,N
20231228,161308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,40,2,1.95,49136110,23631,269.70,2075,2095,2065,2670,1440,2055,2079.31,0.02,0,23518,2061,2057,2056,2052,2051,2057,2052,4,615,100,1430,5,1,4310000,90,-77.59,1.07,12,0.55,-27.00,1949.00,2195,20230414,-4.56,1975,20221223,6.08,2195,-4.56,20230414,1980,5.81,20230112,2195,-4.56,20230414,1980,5.81,20221228,0.00,N,445360,100,4 억,,1005,N,N,0,N,00,N
20231228,151319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,40,2,1.95,48903270,23519,268.42,2075,2095,2065,2670,1440,2055,2079.31,0.02,0,23470,2061,2057,2056,2052,2051,2057,2052,4,615,100,1430,5,1,4310000,90,-77.59,1.07,12,0.55,-27.00,1949.00,2195,20230414,-4.56,1975,20221223,6.08,2195,-4.56,20230414,1980,5.81,20230112,2195,-4.56,20230414,1980,5.81,20221228,0.00,N,445360,100,4 억,,1005,N,N,0,N,00,N
20231228,141313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,20,2,0.97,35311090,17018,194.23,2075,2080,2065,2670,1440,2055,2074.93,0.02,0,16970,2061,2057,2056,2052,2051,2057,2052,4,615,100,1430,5,1,4310000,89,-76.85,1.06,12,0.39,-27.00,1949.00,2195,20230414,-5.47,1975,20221223,5.06,2195,-5.47,20230414,1980,4.80,20230112,2195,-5.47,20230414,1980,4.80,20221228,0.00,N,445360,100,4 억,,1005,N,N,0,N,00,N
20231228,131323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,20,2,0.97,23209690,11186,127.66,2075,2080,2065,2670,1440,2055,2074.89,0.02,0,11138,2061,2057,2056,2052,2051,2057,2052,4,615,100,1430,5,1,4310000,89,-76.85,1.06,12,0.26,-27.00,1949.00,2195,20230414,-5.47,1975,20221223,5.06,2195,-5.47,20230414,1980,4.80,20230112,2195,-5.47,20230414,1980,4.80,20221228,0.00,N,445360,100,4 억,,1005,N,N,0,N,00,N
20231228,121311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,20,2,0.97,20464455,9863,112.57,2075,2080,2065,2670,1440,2055,2074.87,0.02,0,9805,2061,2057,2056,2052,2051,2057,2052,4,615,100,1430,5,1,4310000,89,-76.85,1.06,12,0.23,-27.00,1949.00,2195,20230414,-5.47,1975,20221223,5.06,2195,-5.47,20230414,1980,4.80,20230112,2195,-5.47,20230414,1980,4.80,20221228,0.00,N,445360,100,4 억,,1005,N,N,0,N,00,N
20231228,111316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,20,2,0.97,13299480,6410,73.16,2075,2080,2065,2670,1440,2055,2074.80,0.02,0,6364,2061,2057,2056,2052,2051,2057,2052,4,615,100,1430,5,1,4310000,89,-76.85,1.06,12,0.15,-27.00,1949.00,2195,20230414,-5.47,1975,20221223,5.06,2195,-5.47,20230414,1980,4.80,20230112,2195,-5.47,20230414,1980,4.80,20221228,0.00,N,445360,100,4 억,,1005,N,N,0,N,00,N
20231228,101310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,20,2,0.97,5472580,2638,30.11,2075,2080,2065,2670,1440,2055,2074.52,0.02,0,2592,2061,2057,2056,2052,2051,2057,2052,4,615,100,1430,5,1,4310000,89,-76.85,1.06,12,0.06,-27.00,1949.00,2195,20230414,-5.47,1975,20221223,5.06,2195,-5.47,20230414,1980,4.80,20230112,2195,-5.47,20230414,1980,4.80,20221228,0.00,N,445360,100,4 억,,1005,N,N,0,N,00,N
20231228,091328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,20,2,0.97,305025,147,1.68,2075,2075,2075,2670,1440,2055,2075.00,0.02,0,133,2061,2057,2056,2052,2051,2057,2052,4,615,100,1430,5,1,4310000,89,-76.85,1.06,12,0.00,-27.00,1949.00,2195,20230414,-5.47,1975,20221223,5.06,2195,-5.47,20230414,1980,4.80,20230112,2195,-5.47,20230414,1980,4.80,20221228,0.00,N,445360,100,4 억,,1005,N,N,0,N,00,N
20231227,161255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,18008120,8762,85.27,2055,2060,2055,2675,1445,2060,2055.25,0.03,0,-108,2066,2062,2061,2057,2056,2062,2057,4,615,100,1440,5,1,4310000,89,-76.11,1.05,12,0.20,-27.00,1949.00,2195,20230414,-6.38,1970,20221222,4.31,2195,-6.38,20230414,1980,3.79,20230112,2195,-6.38,20230414,1975,4.05,20221227,0.00,N,445360,100,4 억,,1113,N,N,0,N,00,N
20231227,151314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,17816965,8669,84.36,2055,2060,2055,2675,1445,2060,2055.25,0.03,0,-108,2066,2062,2061,2057,2056,2062,2057,4,615,100,1440,5,1,4310000,89,-76.30,1.06,12,0.20,-27.00,1949.00,2195,20230414,-6.15,1970,20221222,4.57,2195,-6.15,20230414,1980,4.04,20230112,2195,-6.15,20230414,1975,4.30,20221227,0.00,N,445360,100,4 억,,1113,N,N,0,N,00,N
20231227,141306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,14972485,7285,70.89,2055,2060,2055,2675,1445,2060,2055.25,0.03,0,-107,2066,2062,2061,2057,2056,2062,2057,4,615,100,1440,5,1,4310000,89,-76.30,1.06,12,0.17,-27.00,1949.00,2195,20230414,-6.15,1970,20221222,4.57,2195,-6.15,20230414,1980,4.04,20230112,2195,-6.15,20230414,1975,4.30,20221227,0.00,N,445360,100,4 억,,1113,N,N,0,N,00,N
20231227,131258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,11881390,5781,56.26,2055,2060,2055,2675,1445,2060,2055.25,0.03,0,-107,2066,2062,2061,2057,2056,2062,2057,4,615,100,1440,5,1,4310000,89,-76.30,1.06,12,0.13,-27.00,1949.00,2195,20230414,-6.15,1970,20221222,4.57,2195,-6.15,20230414,1980,4.04,20230112,2195,-6.15,20230414,1975,4.30,20221227,0.00,N,445360,100,4 억,,1113,N,N,0,N,00,N
20231227,121258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,8837565,4300,41.85,2055,2060,2055,2675,1445,2060,2055.25,0.03,0,-106,2066,2062,2061,2057,2056,2062,2057,4,615,100,1440,5,1,4310000,89,-76.30,1.06,12,0.10,-27.00,1949.00,2195,20230414,-6.15,1970,20221222,4.57,2195,-6.15,20230414,1980,4.04,20230112,2195,-6.15,20230414,1975,4.30,20221227,0.00,N,445360,100,4 억,,1113,N,N,0,N,00,N
20231227,111310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,5699195,2773,26.99,2055,2060,2055,2675,1445,2060,2055.25,0.03,0,-96,2066,2062,2061,2057,2056,2062,2057,4,615,100,1440,5,1,4310000,89,-76.11,1.05,12,0.06,-27.00,1949.00,2195,20230414,-6.38,1970,20221222,4.31,2195,-6.38,20230414,1980,3.79,20230112,2195,-6.38,20230414,1975,4.05,20221227,0.00,N,445360,100,4 억,,1113,N,N,0,N,00,N
20231227,101308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,2517670,1225,11.92,2055,2060,2055,2675,1445,2060,2055.24,0.03,0,-34,2066,2062,2061,2057,2056,2062,2057,4,615,100,1440,5,1,4310000,89,-76.30,1.06,12,0.03,-27.00,1949.00,2195,20230414,-6.15,1970,20221222,4.57,2195,-6.15,20230414,1980,4.04,20230112,2195,-6.15,20230414,1975,4.30,20221227,0.00,N,445360,100,4 억,,1113,N,N,0,N,00,N
20231227,091311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,415160,202,1.97,2055,2060,2055,2675,1445,2060,2055.25,0.03,0,0,2066,2062,2061,2057,2056,2062,2057,4,615,100,1440,5,1,4310000,89,-76.30,1.06,12,0.00,-27.00,1949.00,2195,20230414,-6.15,1970,20221222,4.57,2195,-6.15,20230414,1980,4.04,20230112,2195,-6.15,20230414,1975,4.30,20221227,0.00,N,445360,100,4 억,,1113,N,N,0,N,00,N
20231226,161309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,21170400,10276,83.83,2060,2065,2060,2680,1450,2065,2060.18,0.03,0,20,2088,2076,2058,2046,2028,2082,2052,4,615,100,1440,5,1,4310000,89,-76.30,1.06,12,0.24,-27.00,1949.00,2195,20230414,-6.15,1970,20221222,4.57,2195,-6.15,20230414,1980,4.04,20230112,2195,-6.15,20230414,1975,4.30,20221226,0.00,N,445360,100,4 억,,1093,N,N,0,N,00,N
20231226,151308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,20978795,10183,83.07,2060,2065,2060,2680,1450,2065,2060.18,0.03,0,15,2088,2076,2058,2046,2028,2082,2052,4,615,100,1440,5,1,4310000,89,-76.48,1.06,12,0.24,-27.00,1949.00,2195,20230414,-5.92,1970,20221222,4.82,2195,-5.92,20230414,1980,4.29,20230112,2195,-5.92,20230414,1975,4.56,20221226,0.00,N,445360,100,4 억,,1093,N,N,0,N,00,N
20231226,141312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,17661920,8573,69.94,2060,2065,2060,2680,1450,2065,2060.18,0.03,0,4,2088,2076,2058,2046,2028,2082,2052,4,615,100,1440,5,1,4310000,89,-76.30,1.06,12,0.20,-27.00,1949.00,2195,20230414,-6.15,1970,20221222,4.57,2195,-6.15,20230414,1980,4.04,20230112,2195,-6.15,20230414,1975,4.30,20221226,0.00,N,445360,100,4 억,,1093,N,N,0,N,00,N
20231226,131309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,14689210,7130,58.17,2060,2065,2060,2680,1450,2065,2060.20,0.03,0,3,2088,2076,2058,2046,2028,2082,2052,4,615,100,1440,5,1,4310000,89,-76.30,1.06,12,0.17,-27.00,1949.00,2195,20230414,-6.15,1970,20221222,4.57,2195,-6.15,20230414,1980,4.04,20230112,2195,-6.15,20230414,1975,4.30,20221226,0.00,N,445360,100,4 억,,1093,N,N,0,N,00,N
20231226,121309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,11749590,5703,46.52,2060,2065,2060,2680,1450,2065,2060.25,0.03,0,3,2088,2076,2058,2046,2028,2082,2052,4,615,100,1440,5,1,4310000,89,-76.30,1.06,12,0.13,-27.00,1949.00,2195,20230414,-6.15,1970,20221222,4.57,2195,-6.15,20230414,1980,4.04,20230112,2195,-6.15,20230414,1975,4.30,20221226,0.00,N,445360,100,4 억,,1093,N,N,0,N,00,N
20231226,111315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,8832620,4287,34.97,2060,2065,2060,2680,1450,2065,2060.33,0.03,0,3,2088,2076,2058,2046,2028,2082,2052,4,615,100,1440,5,1,4310000,89,-76.30,1.06,12,0.10,-27.00,1949.00,2195,20230414,-6.15,1970,20221222,4.57,2195,-6.15,20230414,1980,4.04,20230112,2195,-6.15,20230414,1975,4.30,20221226,0.00,N,445360,100,4 억,,1093,N,N,0,N,00,N
20231226,101306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,2610650,1267,10.34,2060,2065,2060,2680,1450,2065,2060.50,0.03,0,3,2088,2076,2058,2046,2028,2082,2052,4,615,100,1440,5,1,4310000,89,-76.30,1.06,12,0.03,-27.00,1949.00,2195,20230414,-6.15,1970,20221222,4.57,2195,-6.15,20230414,1980,4.04,20230112,2195,-6.15,20230414,1975,4.30,20221226,0.00,N,445360,100,4 억,,1093,N,N,0,N,00,N
20231226,091308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,420600,204,1.66,2060,2065,2060,2680,1450,2065,2061.76,0.03,0,0,2088,2076,2058,2046,2028,2082,2052,4,615,100,1440,5,1,4310000,89,-76.30,1.06,12,0.00,-27.00,1949.00,2195,20230414,-6.15,1970,20221222,4.57,2195,-6.15,20230414,1980,4.04,20230112,2195,-6.15,20230414,1975,4.30,20221226,0.00,N,445360,100,4 억,,1093,N,N,0,N,00,N
20231222,161248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,25306530,12258,182.09,2045,2070,2040,2690,1450,2070,2064.49,0.02,0,21,2080,2075,2065,2060,2050,2077,2062,4,620,100,1440,5,1,4310000,89,-76.48,1.06,12,0.28,-27.00,1949.00,2195,20230414,-5.92,1970,20221222,4.82,2195,-5.92,20230414,1980,4.29,20230112,2195,-5.92,20230414,1970,4.82,20221222,0.00,N,445360,100,4 억,,1072,N,N,0,N,00,N
20231222,151244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,25083510,12150,180.48,2045,2070,2040,2690,1450,2070,2064.49,0.02,0,21,2080,2075,2065,2060,2050,2077,2062,4,620,100,1440,5,1,4310000,89,-76.48,1.06,12,0.28,-27.00,1949.00,2195,20230414,-5.92,1970,20221222,4.82,2195,-5.92,20230414,1980,4.29,20230112,2195,-5.92,20230414,1970,4.82,20221222,0.00,N,445360,100,4 억,,1072,N,N,0,N,00,N
20231222,141245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,20080735,9730,144.53,2045,2070,2040,2690,1450,2070,2063.80,0.02,0,21,2080,2075,2065,2060,2050,2077,2062,4,620,100,1440,5,1,4310000,89,-76.48,1.06,12,0.23,-27.00,1949.00,2195,20230414,-5.92,1970,20221222,4.82,2195,-5.92,20230414,1980,4.29,20230112,2195,-5.92,20230414,1970,4.82,20221222,0.00,N,445360,100,4 억,,1072,N,N,0,N,00,N
20231222,131243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,16078675,7792,115.75,2045,2070,2040,2690,1450,2070,2063.48,0.02,0,18,2080,2075,2065,2060,2050,2077,2062,4,620,100,1440,5,1,4310000,89,-76.48,1.06,12,0.18,-27.00,1949.00,2195,20230414,-5.92,1970,20221222,4.82,2195,-5.92,20230414,1980,4.29,20230112,2195,-5.92,20230414,1970,4.82,20221222,0.00,N,445360,100,4 억,,1072,N,N,0,N,00,N
20231222,121244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,8746115,4241,63.00,2045,2070,2040,2690,1450,2070,2062.28,0.02,0,19,2080,2075,2065,2060,2050,2077,2062,4,620,100,1440,5,1,4310000,89,-76.67,1.06,12,0.10,-27.00,1949.00,2195,20230414,-5.69,1970,20221222,5.08,2195,-5.69,20230414,1980,4.55,20230112,2195,-5.69,20230414,1970,5.08,20221222,0.00,N,445360,100,4 억,,1072,N,N,0,N,00,N
20231222,111241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,5811605,2820,41.89,2045,2070,2040,2690,1450,2070,2060.85,0.02,0,18,2080,2075,2065,2060,2050,2077,2062,4,620,100,1440,5,1,4310000,89,-76.48,1.06,12,0.07,-27.00,1949.00,2195,20230414,-5.92,1970,20221222,4.82,2195,-5.92,20230414,1980,4.29,20230112,2195,-5.92,20230414,1970,4.82,20221222,0.00,N,445360,100,4 억,,1072,N,N,0,N,00,N
20231222,101238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,2852315,1387,20.60,2045,2070,2040,2690,1450,2070,2056.46,0.02,0,18,2080,2075,2065,2060,2050,2077,2062,4,620,100,1440,5,1,4310000,89,-76.67,1.06,12,0.03,-27.00,1949.00,2195,20230414,-5.69,1970,20221222,5.08,2195,-5.69,20230414,1980,4.55,20230112,2195,-5.69,20230414,1970,5.08,20221222,0.00,N,445360,100,4 억,,1072,N,N,0,N,00,N
20231222,091244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-30,5,-1.45,387995,190,2.82,2045,2070,2040,2690,1450,2070,2042.08,0.02,0,55,2080,2075,2065,2060,2050,2077,2062,4,620,100,1440,5,1,4310000,88,-75.56,1.05,12,0.00,-27.00,1949.00,2195,20230414,-7.06,1970,20221222,3.55,2195,-7.06,20230414,1980,3.03,20230112,2195,-7.06,20230414,1970,3.55,20221222,0.00,N,445360,100,4 억,,1072,N,N,0,N,00,N
20231221,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,13862520,6732,34.63,2055,2070,2055,2680,1450,2065,2059.20,0.02,0,2352,2105,2085,2070,2050,2035,2095,2060,4,615,100,1440,5,1,4310000,89,-76.67,1.06,12,0.16,-27.00,1949.00,2195,20230414,-5.69,1970,20221222,5.08,2195,-5.69,20230414,1980,4.55,20230112,2195,-5.69,20230414,1970,5.08,20221222,0.00,N,445360,100,4 억,,1048,N,N,0,N,00,N
20231221,151239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,13627080,6618,34.04,2055,2070,2055,2680,1450,2065,2059.09,0.02,0,2239,2105,2085,2070,2050,2035,2095,2060,4,615,100,1440,5,1,4310000,89,-76.48,1.06,12,0.15,-27.00,1949.00,2195,20230414,-5.92,1970,20221222,4.82,2195,-5.92,20230414,1980,4.29,20230112,2195,-5.92,20230414,1970,4.82,20221222,0.00,N,445360,100,4 억,,1048,N,N,0,N,00,N
20231221,141235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,11590980,5632,28.97,2055,2070,2055,2680,1450,2065,2058.06,0.02,0,1255,2105,2085,2070,2050,2035,2095,2060,4,615,100,1440,5,1,4310000,89,-76.48,1.06,12,0.13,-27.00,1949.00,2195,20230414,-5.92,1970,20221222,4.82,2195,-5.92,20230414,1980,4.29,20230112,2195,-5.92,20230414,1970,4.82,20221222,0.00,N,445360,100,4 억,,1048,N,N,0,N,00,N
20231221,131232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,9556950,4647,23.90,2055,2065,2055,2680,1450,2065,2056.58,0.02,0,306,2105,2085,2070,2050,2035,2095,2060,4,615,100,1440,5,1,4310000,89,-76.48,1.06,12,0.11,-27.00,1949.00,2195,20230414,-5.92,1970,20221222,4.82,2195,-5.92,20230414,1980,4.29,20230112,2195,-5.92,20230414,1970,4.82,20221222,0.00,N,445360,100,4 억,,1048,N,N,0,N,00,N
20231221,121240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,6909300,3360,17.28,2055,2060,2055,2680,1450,2065,2056.34,0.02,0,17,2105,2085,2070,2050,2035,2095,2060,4,615,100,1440,5,1,4310000,89,-76.30,1.06,12,0.08,-27.00,1949.00,2195,20230414,-6.15,1970,20221222,4.57,2195,-6.15,20230414,1980,4.04,20230112,2195,-6.15,20230414,1970,4.57,20221222,0.00,N,445360,100,4 억,,1048,N,N,0,N,00,N
20231221,111240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,4845800,2356,12.12,2055,2060,2055,2680,1450,2065,2056.79,0.02,0,12,2105,2085,2070,2050,2035,2095,2060,4,615,100,1440,5,1,4310000,89,-76.11,1.05,12,0.05,-27.00,1949.00,2195,20230414,-6.38,1970,20221222,4.31,2195,-6.38,20230414,1980,3.79,20230112,2195,-6.38,20230414,1970,4.31,20221222,0.00,N,445360,100,4 억,,1048,N,N,0,N,00,N
20231221,101235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,2283620,1111,5.71,2055,2060,2055,2680,1450,2065,2055.46,0.02,0,0,2105,2085,2070,2050,2035,2095,2060,4,615,100,1440,5,1,4310000,89,-76.11,1.05,12,0.03,-27.00,1949.00,2195,20230414,-6.38,1970,20221222,4.31,2195,-6.38,20230414,1980,3.79,20230112,2195,-6.38,20230414,1970,4.31,20221222,0.00,N,445360,100,4 억,,1048,N,N,0,N,00,N
20231221,091236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,102760,50,0.26,2055,2060,2055,2680,1450,2065,2055.20,0.02,0,0,2105,2085,2070,2050,2035,2095,2060,4,615,100,1440,5,1,4310000,89,-76.30,1.06,12,0.00,-27.00,1949.00,2195,20230414,-6.15,1970,20221222,4.57,2195,-6.15,20230414,1980,4.04,20230112,2195,-6.15,20230414,1970,4.57,20221222,0.00,N,445360,100,4 억,,1048,N,N,0,N,00,N
20231220,161240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,40121260,19442,112.88,2055,2090,2055,2670,1440,2055,2063.64,0.02,0,90,2118,2086,2063,2031,2008,2082,2027,4,615,100,1430,5,1,4310000,89,-76.48,1.06,12,0.45,-27.00,1949.00,2195,20230414,-5.92,1970,20221222,4.82,2195,-5.92,20230414,1980,4.29,20230112,2195,-5.92,20230414,1970,4.82,20221222,0.00,N,445360,100,4 억,,958,N,N,0,N,00,N
20231220,151338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,39563650,19172,111.32,2055,2090,2055,2670,1440,2055,2063.62,0.02,0,78,2118,2086,2063,2031,2008,2082,2027,4,615,100,1430,5,1,4310000,89,-76.48,1.06,12,0.44,-27.00,1949.00,2195,20230414,-5.92,1970,20221222,4.82,2195,-5.92,20230414,1980,4.29,20230112,2195,-5.92,20230414,1970,4.82,20221222,0.00,N,445360,100,4 억,,958,N,N,0,N,00,N
20231220,141405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,35906235,17401,101.03,2055,2090,2055,2670,1440,2055,2063.46,0.02,0,66,2118,2086,2063,2031,2008,2082,2027,4,615,100,1430,5,1,4310000,89,-76.48,1.06,12,0.40,-27.00,1949.00,2195,20230414,-5.92,1970,20221222,4.82,2195,-5.92,20230414,1980,4.29,20230112,2195,-5.92,20230414,1970,4.82,20221222,0.00,N,445360,100,4 억,,958,N,N,0,N,00,N
20231220,131351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,26332895,12765,74.12,2055,2090,2055,2670,1440,2055,2062.90,0.02,0,66,2118,2086,2063,2031,2008,2082,2027,4,615,100,1430,5,1,4310000,89,-76.48,1.06,12,0.30,-27.00,1949.00,2195,20230414,-5.92,1970,20221222,4.82,2195,-5.92,20230414,1980,4.29,20230112,2195,-5.92,20230414,1970,4.82,20221222,0.00,N,445360,100,4 억,,958,N,N,0,N,00,N
20231220,121233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,18435445,8937,51.89,2055,2090,2055,2670,1440,2055,2062.82,0.02,0,64,2118,2086,2063,2031,2008,2082,2027,4,615,100,1430,5,1,4310000,89,-76.48,1.06,12,0.21,-27.00,1949.00,2195,20230414,-5.92,1970,20221222,4.82,2195,-5.92,20230414,1980,4.29,20230112,2195,-5.92,20230414,1970,4.82,20221222,0.00,N,445360,100,4 억,,958,N,N,0,N,00,N
20231220,111237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,11197620,5432,31.54,2055,2090,2055,2670,1440,2055,2061.42,0.02,0,62,2118,2086,2063,2031,2008,2082,2027,4,615,100,1430,5,1,4310000,89,-76.48,1.06,12,0.13,-27.00,1949.00,2195,20230414,-5.92,1970,20221222,4.82,2195,-5.92,20230414,1980,4.29,20230112,2195,-5.92,20230414,1970,4.82,20221222,0.00,N,445360,100,4 억,,958,N,N,0,N,00,N
20231220,101238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,6092935,2960,17.19,2055,2090,2055,2670,1440,2055,2058.42,0.02,0,0,2118,2086,2063,2031,2008,2082,2027,4,615,100,1430,5,1,4310000,89,-76.48,1.06,12,0.07,-27.00,1949.00,2195,20230414,-5.92,1970,20221222,4.82,2195,-5.92,20230414,1980,4.29,20230112,2195,-5.92,20230414,1970,4.82,20221222,0.00,N,445360,100,4 억,,958,N,N,0,N,00,N
20231220,091235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,35,2,1.70,4007285,1950,11.32,2055,2090,2055,2670,1440,2055,2055.02,0.02,0,-1,2118,2086,2063,2031,2008,2082,2027,4,615,100,1430,5,1,4310000,90,-77.41,1.07,12,0.05,-27.00,1949.00,2195,20230414,-4.78,1970,20221222,6.09,2195,-4.78,20230414,1980,5.56,20230112,2195,-4.78,20230414,1970,6.09,20221222,0.00,N,445360,100,4 억,,958,N,N,0,N,00,N
20231219,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,35267820,17223,169.12,2055,2095,2040,2675,1445,2060,2047.72,0.02,0,37,2083,2071,2063,2051,2043,2077,2057,4,615,100,1440,5,1,4310000,89,-76.11,1.05,12,0.40,-27.00,1949.00,2195,20230414,-6.38,1970,20221222,4.31,2195,-6.38,20230414,1980,3.79,20230112,2195,-6.38,20230414,1970,4.31,20221222,0.00,N,445360,100,4 억,,921,N,N,0,N,00,N
20231219,151237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-20,5,-0.97,34704375,16947,166.41,2055,2095,2040,2675,1445,2060,2047.82,0.02,0,26,2083,2071,2063,2051,2043,2077,2057,4,615,100,1440,5,1,4310000,88,-75.56,1.05,12,0.39,-27.00,1949.00,2195,20230414,-7.06,1970,20221222,3.55,2195,-7.06,20230414,1980,3.03,20230112,2195,-7.06,20230414,1970,3.55,20221222,0.00,N,445360,100,4 억,,921,N,N,0,N,00,N
20231219,141232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,30972585,15118,148.45,2055,2095,2040,2675,1445,2060,2048.72,0.02,0,9,2083,2071,2063,2051,2043,2077,2057,4,615,100,1440,5,1,4310000,88,-75.93,1.05,12,0.35,-27.00,1949.00,2195,20230414,-6.61,1970,20221222,4.06,2195,-6.61,20230414,1980,3.54,20230112,2195,-6.61,20230414,1970,4.06,20221222,0.00,N,445360,100,4 억,,921,N,N,0,N,00,N
20231219,131239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,27423695,13381,131.39,2055,2095,2045,2675,1445,2060,2049.45,0.02,0,9,2083,2071,2063,2051,2043,2077,2057,4,615,100,1440,5,1,4310000,88,-75.74,1.05,12,0.31,-27.00,1949.00,2195,20230414,-6.83,1970,20221222,3.81,2195,-6.83,20230414,1980,3.28,20230112,2195,-6.83,20230414,1970,3.81,20221222,0.00,N,445360,100,4 억,,921,N,N,0,N,00,N
20231219,121241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,25331360,12358,121.35,2055,2095,2045,2675,1445,2060,2049.79,0.02,0,9,2083,2071,2063,2051,2043,2077,2057,4,615,100,1440,5,1,4310000,88,-75.74,1.05,12,0.29,-27.00,1949.00,2195,20230414,-6.83,1970,20221222,3.81,2195,-6.83,20230414,1980,3.28,20230112,2195,-6.83,20230414,1970,3.81,20221222,0.00,N,445360,100,4 억,,921,N,N,0,N,00,N
20231219,111235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,23214485,11323,111.18,2055,2095,2045,2675,1445,2060,2050.21,0.02,0,9,2083,2071,2063,2051,2043,2077,2057,4,615,100,1440,5,1,4310000,88,-75.74,1.05,12,0.26,-27.00,1949.00,2195,20230414,-6.83,1970,20221222,3.81,2195,-6.83,20230414,1980,3.28,20230112,2195,-6.83,20230414,1970,3.81,20221222,0.00,N,445360,100,4 억,,921,N,N,0,N,00,N
20231219,101232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,5549170,2706,26.57,2055,2095,2050,2675,1445,2060,2050.69,0.02,0,8,2083,2071,2063,2051,2043,2077,2057,4,615,100,1440,5,1,4310000,89,-76.11,1.05,12,0.06,-27.00,1949.00,2195,20230414,-6.38,1970,20221222,4.31,2195,-6.38,20230414,1980,3.79,20230112,2195,-6.38,20230414,1970,4.31,20221222,0.00,N,445360,100,4 억,,921,N,N,0,N,00,N
20231219,091231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.02,0,0,2083,2071,2063,2051,2043,2077,2057,4,615,100,1440,5,1,4310000,89,-76.30,1.06,12,0.00,-27.00,1949.00,2195,20230414,-6.15,1970,20221222,4.57,2195,-6.15,20230414,1980,4.04,20230112,2195,-6.15,20230414,1970,4.57,20221222,0.00,N,445360,100,4 억,,921,N,N,0,N,00,N
20231218,161229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,20936965,10184,123.91,2055,2075,2055,2675,1445,2060,2055.87,0.02,0,18,2070,2065,2060,2055,2050,2062,2052,4,615,100,1440,5,1,4310000,89,-76.30,1.06,12,0.24,-27.00,1949.00,2195,20230414,-6.15,1970,20221222,4.57,2195,-6.15,20230414,1980,4.04,20230112,2195,-6.15,20230414,1970,4.57,20221222,0.00,N,445360,100,4 억,,903,N,N,0,N,00,N
20231218,151232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,20576665,10009,121.78,2055,2075,2055,2675,1445,2060,2055.82,0.02,0,6,2070,2065,2060,2055,2050,2062,2052,4,615,100,1440,5,1,4310000,89,-76.30,1.06,12,0.23,-27.00,1949.00,2195,20230414,-6.15,1970,20221222,4.57,2195,-6.15,20230414,1980,4.04,20230112,2195,-6.15,20230414,1970,4.57,20221222,0.00,N,445360,100,4 억,,903,N,N,0,N,00,N
20231218,141235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,11135120,5417,65.91,2055,2065,2055,2675,1445,2060,2055.59,0.02,0,0,2070,2065,2060,2055,2050,2062,2052,4,615,100,1440,5,1,4310000,89,-76.30,1.06,12,0.13,-27.00,1949.00,2195,20230414,-6.15,1970,20221222,4.57,2195,-6.15,20230414,1980,4.04,20230112,2195,-6.15,20230414,1970,4.57,20221222,0.00,N,445360,100,4 억,,903,N,N,0,N,00,N
20231218,131225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,9055200,4405,53.60,2055,2065,2055,2675,1445,2060,2055.66,0.02,0,0,2070,2065,2060,2055,2050,2062,2052,4,615,100,1440,5,1,4310000,89,-76.11,1.05,12,0.10,-27.00,1949.00,2195,20230414,-6.38,1970,20221222,4.31,2195,-6.38,20230414,1980,3.79,20230112,2195,-6.38,20230414,1970,4.31,20221222,0.00,N,445360,100,4 억,,903,N,N,0,N,00,N
20231218,121223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,6954740,3383,41.16,2055,2065,2055,2675,1445,2060,2055.79,0.02,0,0,2070,2065,2060,2055,2050,2062,2052,4,615,100,1440,5,1,4310000,89,-76.30,1.06,12,0.08,-27.00,1949.00,2195,20230414,-6.15,1970,20221222,4.57,2195,-6.15,20230414,1980,4.04,20230112,2195,-6.15,20230414,1970,4.57,20221222,0.00,N,445360,100,4 억,,903,N,N,0,N,00,N
20231218,111224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,4901540,2384,29.01,2055,2065,2055,2675,1445,2060,2056.02,0.02,0,0,2070,2065,2060,2055,2050,2062,2052,4,615,100,1440,5,1,4310000,89,-76.11,1.05,12,0.06,-27.00,1949.00,2195,20230414,-6.38,1970,20221222,4.31,2195,-6.38,20230414,1980,3.79,20230112,2195,-6.38,20230414,1970,4.31,20221222,0.00,N,445360,100,4 억,,903,N,N,0,N,00,N
20231218,101221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,2355060,1145,13.93,2055,2065,2055,2675,1445,2060,2056.82,0.02,0,0,2070,2065,2060,2055,2050,2062,2052,4,615,100,1440,5,1,4310000,89,-76.30,1.06,12,0.03,-27.00,1949.00,2195,20230414,-6.15,1970,20221222,4.57,2195,-6.15,20230414,1980,4.04,20230112,2195,-6.15,20230414,1970,4.57,20221222,0.00,N,445360,100,4 억,,903,N,N,0,N,00,N
20231218,091219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,356705,173,2.10,2055,2065,2055,2675,1445,2060,2061.88,0.02,0,0,2070,2065,2060,2055,2050,2062,2052,4,615,100,1440,5,1,4310000,89,-76.30,1.06,12,0.00,-27.00,1949.00,2195,20230414,-6.15,1970,20221222,4.57,2195,-6.15,20230414,1980,4.04,20230112,2195,-6.15,20230414,1970,4.57,20221222,0.00,N,445360,100,4 억,,903,N,N,0,N,00,N
20231215,161223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,16910360,8219,62.13,2065,2065,2055,2680,1450,2065,2057.47,0.02,0,65,2078,2071,2063,2056,2048,2067,2052,4,615,100,1440,5,1,4310000,89,-76.30,1.06,12,0.19,-27.00,1949.00,2195,20230414,-6.15,1970,20221222,4.57,2195,-6.15,20230414,1980,4.04,20230112,2195,-6.15,20230414,1970,4.57,20221222,0.00,N,445360,100,4 억,,838,N,N,0,N,00,N
20231215,151228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,15975260,7764,58.69,2065,2065,2055,2680,1450,2065,2057.61,0.02,0,51,2078,2071,2063,2056,2048,2067,2052,4,615,100,1440,5,1,4310000,89,-76.11,1.05,12,0.18,-27.00,1949.00,2195,20230414,-6.38,1970,20221222,4.31,2195,-6.38,20230414,1980,3.79,20230112,2195,-6.38,20230414,1970,4.31,20221222,0.00,N,445360,100,4 억,,838,N,N,0,N,00,N
20231215,141226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,7770895,3772,28.52,2065,2065,2055,2680,1450,2065,2060.15,0.02,0,36,2078,2071,2063,2056,2048,2067,2052,4,615,100,1440,5,1,4310000,89,-76.11,1.05,12,0.09,-27.00,1949.00,2195,20230414,-6.38,1970,20221222,4.31,2195,-6.38,20230414,1980,3.79,20230112,2195,-6.38,20230414,1970,4.31,20221222,0.00,N,445360,100,4 억,,838,N,N,0,N,00,N
20231215,131220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,4474065,2170,16.40,2065,2065,2055,2680,1450,2065,2061.78,0.02,0,32,2078,2071,2063,2056,2048,2067,2052,4,615,100,1440,5,1,4310000,89,-76.48,1.06,12,0.05,-27.00,1949.00,2195,20230414,-5.92,1970,20221222,4.82,2195,-5.92,20230414,1980,4.29,20230112,2195,-5.92,20230414,1970,4.82,20221222,0.00,N,445360,100,4 억,,838,N,N,0,N,00,N
20231215,121220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,4474065,2170,16.40,2065,2065,2055,2680,1450,2065,2061.78,0.02,0,32,2078,2071,2063,2056,2048,2067,2052,4,615,100,1440,5,1,4310000,89,-76.48,1.06,12,0.05,-27.00,1949.00,2195,20230414,-5.92,1970,20221222,4.82,2195,-5.92,20230414,1980,4.29,20230112,2195,-5.92,20230414,1970,4.82,20221222,0.00,N,445360,100,4 억,,838,N,N,0,N,00,N
20231215,111214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,4066135,1972,14.91,2065,2065,2055,2680,1450,2065,2061.93,0.02,0,32,2078,2071,2063,2056,2048,2067,2052,4,615,100,1440,5,1,4310000,89,-76.48,1.06,12,0.05,-27.00,1949.00,2195,20230414,-5.92,1970,20221222,4.82,2195,-5.92,20230414,1980,4.29,20230112,2195,-5.92,20230414,1970,4.82,20221222,0.00,N,445360,100,4 억,,838,N,N,0,N,00,N
20231215,101220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,3610820,1751,13.24,2065,2065,2055,2680,1450,2065,2062.15,0.02,0,32,2078,2071,2063,2056,2048,2067,2052,4,615,100,1440,5,1,4310000,89,-76.48,1.06,12,0.04,-27.00,1949.00,2195,20230414,-5.92,1970,20221222,4.82,2195,-5.92,20230414,1980,4.29,20230112,2195,-5.92,20230414,1970,4.82,20221222,0.00,N,445360,100,4 억,,838,N,N,0,N,00,N
20231215,091224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,2529625,1225,9.26,2065,2065,2065,2680,1450,2065,2065.00,0.02,0,31,2078,2071,2063,2056,2048,2067,2052,4,615,100,1440,5,1,4310000,89,-76.48,1.06,12,0.03,-27.00,1949.00,2195,20230414,-5.92,1970,20221222,4.82,2195,-5.92,20230414,1980,4.29,20230112,2195,-5.92,20230414,1970,4.82,20221222,0.00,N,445360,100,4 억,,838,N,N,0,N,00,N
20231214,161215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,15,2,0.73,27345320,13228,151.14,2070,2070,2055,2665,1435,2050,2067.23,0.02,0,0,2083,2066,2058,2041,2033,2062,2037,4,615,100,1430,5,1,4310000,89,-76.48,1.06,12,0.31,-27.00,1949.00,2195,20230414,-5.92,1970,20221222,4.82,2195,-5.92,20230414,1980,4.29,20230112,2195,-5.92,20230414,1970,4.82,20221222,0.00,N,445360,100,4 억,,838,N,N,0,N,00,N
20231214,151255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,15,2,0.73,25897755,12527,143.13,2070,2070,2055,2665,1435,2050,2067.35,0.02,0,0,2083,2066,2058,2041,2033,2062,2037,4,615,100,1430,5,1,4310000,89,-76.48,1.06,12,0.29,-27.00,1949.00,2195,20230414,-5.92,1970,20221222,4.82,2195,-5.92,20230414,1980,4.29,20230112,2195,-5.92,20230414,1970,4.82,20221222,0.00,N,445360,100,4 억,,838,N,N,0,N,00,N
20231214,141225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,15,2,0.73,25897755,12527,143.13,2070,2070,2055,2665,1435,2050,2067.35,0.02,0,0,2083,2066,2058,2041,2033,2062,2037,4,615,100,1430,5,1,4310000,89,-76.48,1.06,12,0.29,-27.00,1949.00,2195,20230414,-5.92,1970,20221222,4.82,2195,-5.92,20230414,1980,4.29,20230112,2195,-5.92,20230414,1970,4.82,20221222,0.00,N,445360,100,4 억,,838,N,N,0,N,00,N
20231214,131253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,20,2,0.98,20183900,9760,111.52,2070,2070,2055,2665,1435,2050,2068.02,0.02,0,0,2083,2066,2058,2041,2033,2062,2037,4,615,100,1430,5,1,4310000,89,-76.67,1.06,12,0.23,-27.00,1949.00,2195,20230414,-5.69,1970,20221222,5.08,2195,-5.69,20230414,1980,4.55,20230112,2195,-5.69,20230414,1970,5.08,20221222,0.00,N,445360,100,4 억,,838,N,N,0,N,00,N
20231214,121318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,15,2,0.73,2605990,1268,14.49,2070,2070,2055,2665,1435,2050,2055.20,0.02,0,0,2083,2066,2058,2041,2033,2062,2037,4,615,100,1430,5,1,4310000,89,-76.48,1.06,12,0.03,-27.00,1949.00,2195,20230414,-5.92,1970,20221222,4.82,2195,-5.92,20230414,1980,4.29,20230112,2195,-5.92,20230414,1970,4.82,20221222,0.00,N,445360,100,4 억,,838,N,N,0,N,00,N
20231214,111252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,2603925,1267,14.48,2070,2070,2055,2665,1435,2050,2055.19,0.02,0,0,2083,2066,2058,2041,2033,2062,2037,4,615,100,1430,5,1,4310000,89,-76.11,1.05,12,0.03,-27.00,1949.00,2195,20230414,-6.38,1970,20221222,4.31,2195,-6.38,20230414,1980,3.79,20230112,2195,-6.38,20230414,1970,4.31,20221222,0.00,N,445360,100,4 억,,838,N,N,0,N,00,N
20231214,101204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.02,0,0,2083,2066,2058,2041,2033,2062,2037,4,615,100,1430,5,1,4310000,88,-75.93,1.05,12,0.00,-27.00,1949.00,2195,20230414,-6.61,1970,20221222,4.06,2195,-6.61,20230414,1980,3.54,20230112,2195,-6.61,20230414,1970,4.06,20221222,0.00,N,445360,100,4 억,,838,N,N,0,N,00,N
20231214,091144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.02,0,0,2083,2066,2058,2041,2033,2062,2037,4,615,100,1430,5,1,4310000,88,-75.93,1.05,12,0.00,-27.00,1949.00,2195,20230414,-6.61,1970,20221222,4.06,2195,-6.61,20230414,1980,3.54,20230112,2195,-6.61,20230414,1970,4.06,20221222,0.00,N,445360,100,4 억,,838,N,N,0,N,00,N
20231213,161209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,17968390,8752,129.28,2075,2075,2050,2670,1440,2055,2053.06,0.02,0,-1045,2061,2057,2051,2047,2041,2060,2050,4,615,100,1430,5,1,4310000,88,-75.93,1.05,12,0.20,-27.00,1949.00,2195,20230414,-6.61,1970,20221222,4.06,2195,-6.61,20230414,1980,3.54,20230112,2195,-6.61,20230414,1970,4.06,20221222,0.00,N,445360,100,4 억,,806,N,N,0,N,00,N
20231213,151236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,6678770,3250,48.01,2075,2075,2055,2670,1440,2055,2055.01,0.02,0,-1077,2061,2057,2051,2047,2041,2060,2050,4,615,100,1430,5,1,4310000,89,-76.11,1.05,12,0.08,-27.00,1949.00,2195,20230414,-6.38,1970,20221222,4.31,2195,-6.38,20230414,1980,3.79,20230112,2195,-6.38,20230414,1970,4.31,20221222,0.00,N,445360,100,4 억,,806,N,N,0,N,00,N
20231213,141234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,6654110,3238,47.83,2075,2075,2055,2670,1440,2055,2055.01,0.02,0,-1077,2061,2057,2051,2047,2041,2060,2050,4,615,100,1430,5,1,4310000,89,-76.11,1.05,12,0.08,-27.00,1949.00,2195,20230414,-6.38,1970,20221222,4.31,2195,-6.38,20230414,1980,3.79,20230112,2195,-6.38,20230414,1970,4.31,20221222,0.00,N,445360,100,4 억,,806,N,N,0,N,00,N
20231213,131238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,6654110,3238,47.83,2075,2075,2055,2670,1440,2055,2055.01,0.02,0,-1077,2061,2057,2051,2047,2041,2060,2050,4,615,100,1430,5,1,4310000,89,-76.11,1.05,12,0.08,-27.00,1949.00,2195,20230414,-6.38,1970,20221222,4.31,2195,-6.38,20230414,1980,3.79,20230112,2195,-6.38,20230414,1970,4.31,20221222,0.00,N,445360,100,4 억,,806,N,N,0,N,00,N
20231213,121234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,6613010,3218,47.53,2075,2075,2055,2670,1440,2055,2055.01,0.02,0,-1077,2061,2057,2051,2047,2041,2060,2050,4,615,100,1430,5,1,4310000,89,-76.11,1.05,12,0.07,-27.00,1949.00,2195,20230414,-6.38,1970,20221222,4.31,2195,-6.38,20230414,1980,3.79,20230112,2195,-6.38,20230414,1970,4.31,20221222,0.00,N,445360,100,4 억,,806,N,N,0,N,00,N
20231213,111240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,2420810,1178,17.40,2075,2075,2055,2670,1440,2055,2055.02,0.02,0,-1077,2061,2057,2051,2047,2041,2060,2050,4,615,100,1430,5,1,4310000,89,-76.11,1.05,12,0.03,-27.00,1949.00,2195,20230414,-6.38,1970,20221222,4.31,2195,-6.38,20230414,1980,3.79,20230112,2195,-6.38,20230414,1970,4.31,20221222,0.00,N,445360,100,4 억,,806,N,N,0,N,00,N
20231213,101246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,20,2,0.97,2075,1,0.01,2075,2075,2075,2670,1440,2055,2075.00,0.02,0,0,2061,2057,2051,2047,2041,2060,2050,4,615,100,1430,5,1,4310000,89,-76.85,1.06,12,0.00,-27.00,1949.00,2195,20230414,-5.47,1970,20221222,5.33,2195,-5.47,20230414,1980,4.80,20230112,2195,-5.47,20230414,1970,5.33,20221222,0.00,N,445360,100,4 억,,806,N,N,0,N,00,N
20231213,091232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,20,2,0.97,2075,1,0.01,2075,2075,2075,2670,1440,2055,2075.00,0.02,0,0,2061,2057,2051,2047,2041,2060,2050,4,615,100,1430,5,1,4310000,89,-76.85,1.06,12,0.00,-27.00,1949.00,2195,20230414,-5.47,1970,20221222,5.33,2195,-5.47,20230414,1980,4.80,20230112,2195,-5.47,20230414,1970,5.33,20221222,0.00,N,445360,100,4 억,,806,N,N,0,N,00,N
20231212,161147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,13880415,6770,933.79,2045,2055,2045,2665,1435,2050,2050.28,0.02,0,2,2060,2055,2045,2040,2030,2057,2042,4,615,100,1430,5,1,4310000,89,-76.11,1.05,12,0.16,-27.00,1949.00,2195,20230414,-6.38,1970,20221222,4.31,2195,-6.38,20230414,1980,3.79,20230112,2195,-6.38,20230414,1970,4.31,20221222,0.00,N,445360,100,4 억,,804,N,N,0,N,00,N
20231212,151153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,13878360,6769,933.66,2045,2055,2045,2665,1435,2050,2050.28,0.02,0,2,2060,2055,2045,2040,2030,2057,2042,4,615,100,1430,5,1,4310000,88,-75.93,1.05,12,0.16,-27.00,1949.00,2195,20230414,-6.61,1970,20221222,4.06,2195,-6.61,20230414,1980,3.54,20230112,2195,-6.61,20230414,1970,4.06,20221222,0.00,N,445360,100,4 억,,804,N,N,0,N,00,N
20231212,141048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,7199355,3512,484.41,2045,2055,2045,2665,1435,2050,2049.93,0.02,0,1,2060,2055,2045,2040,2030,2057,2042,4,615,100,1430,5,1,4310000,88,-75.93,1.05,12,0.08,-27.00,1949.00,2195,20230414,-6.61,1970,20221222,4.06,2195,-6.61,20230414,1980,3.54,20230112,2195,-6.61,20230414,1970,4.06,20221222,0.00,N,445360,100,4 억,,804,N,N,0,N,00,N
20231212,131054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,6496200,3169,437.10,2045,2050,2045,2665,1435,2050,2049.92,0.02,0,1,2060,2055,2045,2040,2030,2057,2042,4,615,100,1430,5,1,4310000,88,-75.93,1.05,12,0.07,-27.00,1949.00,2195,20230414,-6.61,1970,20221222,4.06,2195,-6.61,20230414,1980,3.54,20230112,2195,-6.61,20230414,1970,4.06,20221222,0.00,N,445360,100,4 억,,804,N,N,0,N,00,N
20231212,121042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,5807400,2833,390.76,2045,2050,2045,2665,1435,2050,2049.91,0.02,0,1,2060,2055,2045,2040,2030,2057,2042,4,615,100,1430,5,1,4310000,88,-75.93,1.05,12,0.07,-27.00,1949.00,2195,20230414,-6.61,1970,20221222,4.06,2195,-6.61,20230414,1980,3.54,20230112,2195,-6.61,20230414,1970,4.06,20221222,0.00,N,445360,100,4 억,,804,N,N,0,N,00,N
20231212,111059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,3074750,1500,206.90,2045,2050,2045,2665,1435,2050,2049.83,0.02,0,1,2060,2055,2045,2040,2030,2057,2042,4,615,100,1430,5,1,4310000,88,-75.93,1.05,12,0.03,-27.00,1949.00,2195,20230414,-6.61,1970,20221222,4.06,2195,-6.61,20230414,1980,3.54,20230112,2195,-6.61,20230414,1970,4.06,20221222,0.00,N,445360,100,4 억,,804,N,N,0,N,00,N
20231212,101145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,575800,281,38.76,2045,2050,2045,2665,1435,2050,2049.11,0.02,0,-1,2060,2055,2045,2040,2030,2057,2042,4,615,100,1430,5,1,4310000,88,-75.93,1.05,12,0.01,-27.00,1949.00,2195,20230414,-6.61,1970,20221222,4.06,2195,-6.61,20230414,1980,3.54,20230112,2195,-6.61,20230414,1970,4.06,20221222,0.00,N,445360,100,4 억,,804,N,N,0,N,00,N
20231212,091145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.02,0,0,2060,2055,2045,2040,2030,2057,2042,4,615,100,1430,5,1,4310000,88,-75.93,1.05,12,0.00,-27.00,1949.00,2195,20230414,-6.61,1970,20221222,4.06,2195,-6.61,20230414,1980,3.54,20230112,2195,-6.61,20230414,1970,4.06,20221222,0.00,N,445360,100,4 억,,804,N,N,0,N,00,N
20231211,161148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,1476000,725,6.25,2040,2050,2035,2665,1435,2050,2035.86,0.03,424,-4,2056,2052,2046,2042,2036,2055,2045,4,615,100,1430,5,1,4310000,88,-75.93,1.05,12,0.02,-27.00,1949.00,2195,20230414,-6.61,1970,20221222,4.06,2195,-6.61,20230414,1980,3.54,20230112,2195,-6.61,20230414,1970,4.06,20221222,0.00,N,445360,100,4 억,,1232,N,N,0,N,00,N
20231211,151142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,122400,60,0.52,2040,2040,2040,2665,1435,2050,2040.00,0.03,424,0,2056,2052,2046,2042,2036,2055,2045,4,615,100,1430,5,1,4310000,88,-75.56,1.05,12,0.00,-27.00,1949.00,2195,20230414,-7.06,1970,20221222,3.55,2195,-7.06,20230414,1980,3.03,20230112,2195,-7.06,20230414,1970,3.55,20221222,0.00,N,445360,100,4 억,,1232,N,N,0,N,00,N
20231211,141144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.03,424,0,2056,2052,2046,2042,2036,2055,2045,4,615,100,1430,5,1,4310000,88,-75.93,1.05,12,0.00,-27.00,1949.00,2195,20230414,-6.61,1970,20221222,4.06,2195,-6.61,20230414,1980,3.54,20230112,2195,-6.61,20230414,1970,4.06,20221222,0.00,N,445360,100,4 억,,1232,N,N,0,N,00,N
20231211,131139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.03,424,0,2056,2052,2046,2042,2036,2055,2045,4,615,100,1430,5,1,4310000,88,-75.93,1.05,12,0.00,-27.00,1949.00,2195,20230414,-6.61,1970,20221222,4.06,2195,-6.61,20230414,1980,3.54,20230112,2195,-6.61,20230414,1970,4.06,20221222,0.00,N,445360,100,4 억,,1232,N,N,0,N,00,N
20231211,121142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.03,424,0,2056,2052,2046,2042,2036,2055,2045,4,615,100,1430,5,1,4310000,88,-75.93,1.05,12,0.00,-27.00,1949.00,2195,20230414,-6.61,1970,20221222,4.06,2195,-6.61,20230414,1980,3.54,20230112,2195,-6.61,20230414,1970,4.06,20221222,0.00,N,445360,100,4 억,,1232,N,N,0,N,00,N
20231211,111137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.03,424,0,2056,2052,2046,2042,2036,2055,2045,4,615,100,1430,5,1,4310000,88,-75.93,1.05,12,0.00,-27.00,1949.00,2195,20230414,-6.61,1970,20221222,4.06,2195,-6.61,20230414,1980,3.54,20230112,2195,-6.61,20230414,1970,4.06,20221222,0.00,N,445360,100,4 억,,1232,N,N,0,N,00,N
20231211,101136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.03,424,0,2056,2052,2046,2042,2036,2055,2045,4,615,100,1430,5,1,4310000,88,-75.93,1.05,12,0.00,-27.00,1949.00,2195,20230414,-6.61,1970,20221222,4.06,2195,-6.61,20230414,1980,3.54,20230112,2195,-6.61,20230414,1970,4.06,20221222,0.00,N,445360,100,4 억,,1232,N,N,0,N,00,N
20231211,091136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.03,424,0,2056,2052,2046,2042,2036,2055,2045,4,615,100,1430,5,1,4310000,88,-75.93,1.05,12,0.00,-27.00,1949.00,2195,20230414,-6.61,1970,20221222,4.06,2195,-6.61,20230414,1980,3.54,20230112,2195,-6.61,20230414,1970,4.06,20221222,0.00,N,445360,100,4 억,,1232,N,N,0,N,00,N
20231208,161127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,23542950,11510,446.82,2045,2050,2040,2655,1435,2045,2045.43,0.03,0,-424,2048,2046,2043,2041,2038,2047,2042,4,610,100,1430,5,1,4310000,88,-75.93,1.05,12,0.27,-27.00,1949.00,2195,20230414,-6.61,1970,20221222,4.06,2195,-6.61,20230414,1980,3.54,20230112,2195,-6.61,20230414,1970,4.06,20221222,0.00,N,445360,100,4 억,,1232,N,N,0,N,00,N
20231208,151130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,23538860,11508,446.74,2045,2050,2045,2655,1435,2045,2045.43,0.03,0,-423,2048,2046,2043,2041,2038,2047,2042,4,610,100,1430,5,1,4310000,88,-75.74,1.05,12,0.27,-27.00,1949.00,2195,20230414,-6.83,1970,20221222,3.81,2195,-6.83,20230414,1980,3.28,20230112,2195,-6.83,20230414,1970,3.81,20221222,0.00,N,445360,100,4 억,,1232,N,N,0,N,00,N
20231208,141129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,23455015,11467,445.15,2045,2050,2045,2655,1435,2045,2045.44,0.03,0,-423,2048,2046,2043,2041,2038,2047,2042,4,610,100,1430,5,1,4310000,88,-75.74,1.05,12,0.27,-27.00,1949.00,2195,20230414,-6.83,1970,20221222,3.81,2195,-6.83,20230414,1980,3.28,20230112,2195,-6.83,20230414,1970,3.81,20221222,0.00,N,445360,100,4 억,,1232,N,N,0,N,00,N
20231208,131127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,21853780,10684,414.75,2045,2050,2045,2655,1435,2045,2045.47,0.03,0,-423,2048,2046,2043,2041,2038,2047,2042,4,610,100,1430,5,1,4310000,88,-75.74,1.05,12,0.25,-27.00,1949.00,2195,20230414,-6.83,1970,20221222,3.81,2195,-6.83,20230414,1980,3.28,20230112,2195,-6.83,20230414,1970,3.81,20221222,0.00,N,445360,100,4 억,,1232,N,N,0,N,00,N
20231208,121124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,6984585,3413,132.49,2045,2050,2045,2655,1435,2045,2046.46,0.03,0,-413,2048,2046,2043,2041,2038,2047,2042,4,610,100,1430,5,1,4310000,88,-75.74,1.05,12,0.08,-27.00,1949.00,2195,20230414,-6.83,1970,20221222,3.81,2195,-6.83,20230414,1980,3.28,20230112,2195,-6.83,20230414,1970,3.81,20221222,0.00,N,445360,100,4 억,,1232,N,N,0,N,00,N
20231208,111119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.03,0,0,2048,2046,2043,2041,2038,2047,2042,4,610,100,1430,5,1,4310000,88,-75.74,1.05,12,0.00,-27.00,1949.00,2195,20230414,-6.83,1970,20221222,3.81,2195,-6.83,20230414,1980,3.28,20230112,2195,-6.83,20230414,1970,3.81,20221222,0.00,N,445360,100,4 억,,1232,N,N,0,N,00,N
20231208,101128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.03,0,0,2048,2046,2043,2041,2038,2047,2042,4,610,100,1430,5,1,4310000,88,-75.74,1.05,12,0.00,-27.00,1949.00,2195,20230414,-6.83,1970,20221222,3.81,2195,-6.83,20230414,1980,3.28,20230112,2195,-6.83,20230414,1970,3.81,20221222,0.00,N,445360,100,4 억,,1232,N,N,0,N,00,N
20231208,091118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.03,0,0,2048,2046,2043,2041,2038,2047,2042,4,610,100,1430,5,1,4310000,88,-75.74,1.05,12,0.00,-27.00,1949.00,2195,20230414,-6.83,1970,20221222,3.81,2195,-6.83,20230414,1980,3.28,20230112,2195,-6.83,20230414,1970,3.81,20221222,0.00,N,445360,100,4 억,,1232,N,N,0,N,00,N
20231207,161118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,5260630,2576,0.00,2040,2045,2040,2650,1430,2040,2042.17,0.03,0,92,2040,2040,2040,2040,2040,2040,2040,4,610,100,1420,5,1,4310000,88,-75.74,1.05,12,0.06,-27.00,1949.00,2195,20230414,-6.83,1970,20221222,3.81,2195,-6.83,20230414,1980,3.28,20230112,2195,-6.83,20230414,1970,3.81,20221222,0.00,N,445360,100,4 억,,1140,N,N,0,N,00,N
20231207,151120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,5258585,2575,0.00,2040,2045,2040,2650,1430,2040,2042.17,0.03,0,92,2040,2040,2040,2040,2040,2040,2040,4,610,100,1420,5,1,4310000,88,-75.56,1.05,12,0.06,-27.00,1949.00,2195,20230414,-7.06,1970,20221222,3.55,2195,-7.06,20230414,1980,3.03,20230112,2195,-7.06,20230414,1970,3.55,20221222,0.00,N,445360,100,4 억,,1140,N,N,0,N,00,N
20231207,141119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,4328345,2119,0.00,2040,2045,2040,2650,1430,2040,2042.64,0.03,0,92,2040,2040,2040,2040,2040,2040,2040,4,610,100,1420,5,1,4310000,88,-75.56,1.05,12,0.05,-27.00,1949.00,2195,20230414,-7.06,1970,20221222,3.55,2195,-7.06,20230414,1980,3.03,20230112,2195,-7.06,20230414,1970,3.55,20221222,0.00,N,445360,100,4 억,,1140,N,N,0,N,00,N
20231207,131116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,2692265,1317,0.00,2040,2045,2040,2650,1430,2040,2044.24,0.03,0,0,2040,2040,2040,2040,2040,2040,2040,4,610,100,1420,5,1,4310000,88,-75.74,1.05,12,0.03,-27.00,1949.00,2195,20230414,-6.83,1970,20221222,3.81,2195,-6.83,20230414,1980,3.28,20230112,2195,-6.83,20230414,1970,3.81,20221222,0.00,N,445360,100,4 억,,1140,N,N,0,N,00,N
20231207,121117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,1669765,817,0.00,2040,2045,2040,2650,1430,2040,2043.78,0.03,0,0,2040,2040,2040,2040,2040,2040,2040,4,610,100,1420,5,1,4310000,88,-75.74,1.05,12,0.02,-27.00,1949.00,2195,20230414,-6.83,1970,20221222,3.81,2195,-6.83,20230414,1980,3.28,20230112,2195,-6.83,20230414,1970,3.81,20221222,0.00,N,445360,100,4 억,,1140,N,N,0,N,00,N
20231207,111102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,1669765,817,0.00,2040,2045,2040,2650,1430,2040,2043.78,0.03,0,0,2040,2040,2040,2040,2040,2040,2040,4,610,100,1420,5,1,4310000,88,-75.74,1.05,12,0.02,-27.00,1949.00,2195,20230414,-6.83,1970,20221222,3.81,2195,-6.83,20230414,1980,3.28,20230112,2195,-6.83,20230414,1970,3.81,20221222,0.00,N,445360,100,4 억,,1140,N,N,0,N,00,N
20231207,101112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,1649315,807,0.00,2040,2045,2040,2650,1430,2040,2043.76,0.03,0,0,2040,2040,2040,2040,2040,2040,2040,4,610,100,1420,5,1,4310000,88,-75.74,1.05,12,0.02,-27.00,1949.00,2195,20230414,-6.83,1970,20221222,3.81,2195,-6.83,20230414,1980,3.28,20230112,2195,-6.83,20230414,1970,3.81,20221222,0.00,N,445360,100,4 억,,1140,N,N,0,N,00,N
20231207,091117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,1430500,700,0.00,2040,2045,2040,2650,1430,2040,2043.57,0.03,0,0,2040,2040,2040,2040,2040,2040,2040,4,610,100,1420,5,1,4310000,88,-75.74,1.05,12,0.02,-27.00,1949.00,2195,20230414,-6.83,1970,20221222,3.81,2195,-6.83,20230414,1980,3.28,20230112,2195,-6.83,20230414,1970,3.81,20221222,0.00,N,445360,100,4 억,,1140,N,N,0,N,00,N
20231206,161105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.03,0,0,2055,2050,2040,2035,2025,2052,2037,4,610,100,1430,5,1,4310000,88,-75.56,1.05,12,0.00,-27.00,1949.00,2195,20230414,-7.06,1970,20221222,3.55,2195,-7.06,20230414,1980,3.03,20230112,2195,-7.06,20230414,1970,3.55,20221222,0.00,N,445360,100,4 억,,1140,N,N,0,N,00,N
20231206,151122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.03,0,0,2055,2050,2040,2035,2025,2052,2037,4,610,100,1430,5,1,4310000,88,-75.74,1.05,12,0.00,-27.00,1949.00,2195,20230414,-6.83,1970,20221222,3.81,2195,-6.83,20230414,1980,3.28,20230112,2195,-6.83,20230414,1970,3.81,20221222,0.00,N,445360,100,4 억,,1140,N,N,0,N,00,N
20231206,141119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.03,0,0,2055,2050,2040,2035,2025,2052,2037,4,610,100,1430,5,1,4310000,88,-75.74,1.05,12,0.00,-27.00,1949.00,2195,20230414,-6.83,1970,20221222,3.81,2195,-6.83,20230414,1980,3.28,20230112,2195,-6.83,20230414,1970,3.81,20221222,0.00,N,445360,100,4 억,,1140,N,N,0,N,00,N
20231206,131106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.03,0,0,2055,2050,2040,2035,2025,2052,2037,4,610,100,1430,5,1,4310000,88,-75.74,1.05,12,0.00,-27.00,1949.00,2195,20230414,-6.83,1970,20221222,3.81,2195,-6.83,20230414,1980,3.28,20230112,2195,-6.83,20230414,1970,3.81,20221222,0.00,N,445360,100,4 억,,1140,N,N,0,N,00,N
20231206,121057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.03,0,0,2055,2050,2040,2035,2025,2052,2037,4,610,100,1430,5,1,4310000,88,-75.74,1.05,12,0.00,-27.00,1949.00,2195,20230414,-6.83,1970,20221222,3.81,2195,-6.83,20230414,1980,3.28,20230112,2195,-6.83,20230414,1970,3.81,20221222,0.00,N,445360,100,4 억,,1140,N,N,0,N,00,N
20231206,111121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.03,0,0,2055,2050,2040,2035,2025,2052,2037,4,610,100,1430,5,1,4310000,88,-75.74,1.05,12,0.00,-27.00,1949.00,2195,20230414,-6.83,1970,20221222,3.81,2195,-6.83,20230414,1980,3.28,20230112,2195,-6.83,20230414,1970,3.81,20221222,0.00,N,445360,100,4 억,,1140,N,N,0,N,00,N
20231206,101110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.03,0,0,2055,2050,2040,2035,2025,2052,2037,4,610,100,1430,5,1,4310000,88,-75.74,1.05,12,0.00,-27.00,1949.00,2195,20230414,-6.83,1970,20221222,3.81,2195,-6.83,20230414,1980,3.28,20230112,2195,-6.83,20230414,1970,3.81,20221222,0.00,N,445360,100,4 억,,1140,N,N,0,N,00,N
20231206,091112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.03,0,0,2055,2050,2040,2035,2025,2052,2037,4,610,100,1430,5,1,4310000,88,-75.74,1.05,12,0.00,-27.00,1949.00,2195,20230414,-6.83,1970,20221222,3.81,2195,-6.83,20230414,1980,3.28,20230112,2195,-6.83,20230414,1970,3.81,20221222,0.00,N,445360,100,4 억,,1140,N,N,0,N,00,N
20231205,161113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,4202735,2069,7.75,2030,2045,2030,2655,1435,2045,2031.29,0.02,0,236,2071,2057,2031,2017,1991,2065,2025,4,610,100,1430,5,1,4310000,88,-75.74,1.05,12,0.05,-27.00,1949.00,2195,20230414,-6.83,1970,20221222,3.81,2195,-6.83,20230414,1980,3.28,20230112,2195,-6.83,20230414,1970,3.81,20221222,0.00,N,445360,100,4 억,,904,N,N,0,N,00,N
20231205,151111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,4202735,2069,7.75,2030,2045,2030,2655,1435,2045,2031.29,0.02,0,236,2071,2057,2031,2017,1991,2065,2025,4,610,100,1430,5,1,4310000,88,-75.74,1.05,12,0.05,-27.00,1949.00,2195,20230414,-6.83,1970,20221222,3.81,2195,-6.83,20230414,1980,3.28,20230112,2195,-6.83,20230414,1970,3.81,20221222,0.00,N,445360,100,4 억,,904,N,N,0,N,00,N
20231205,141108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,3780115,1861,6.97,2030,2045,2030,2655,1435,2045,2031.23,0.02,0,186,2071,2057,2031,2017,1991,2065,2025,4,610,100,1430,5,1,4310000,88,-75.74,1.05,12,0.04,-27.00,1949.00,2195,20230414,-6.83,1970,20221222,3.81,2195,-6.83,20230414,1980,3.28,20230112,2195,-6.83,20230414,1970,3.81,20221222,0.00,N,445360,100,4 억,,904,N,N,0,N,00,N
20231205,131104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,3780115,1861,6.97,2030,2045,2030,2655,1435,2045,2031.23,0.02,0,186,2071,2057,2031,2017,1991,2065,2025,4,610,100,1430,5,1,4310000,88,-75.74,1.05,12,0.04,-27.00,1949.00,2195,20230414,-6.83,1970,20221222,3.81,2195,-6.83,20230414,1980,3.28,20230112,2195,-6.83,20230414,1970,3.81,20221222,0.00,N,445360,100,4 억,,904,N,N,0,N,00,N
20231205,121103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,3780115,1861,6.97,2030,2045,2030,2655,1435,2045,2031.23,0.02,0,186,2071,2057,2031,2017,1991,2065,2025,4,610,100,1430,5,1,4310000,88,-75.74,1.05,12,0.04,-27.00,1949.00,2195,20230414,-6.83,1970,20221222,3.81,2195,-6.83,20230414,1980,3.28,20230112,2195,-6.83,20230414,1970,3.81,20221222,0.00,N,445360,100,4 억,,904,N,N,0,N,00,N
20231205,111101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,2991285,1473,5.52,2030,2045,2030,2655,1435,2045,2030.74,0.02,0,0,2071,2057,2031,2017,1991,2065,2025,4,610,100,1430,5,1,4310000,88,-75.74,1.05,12,0.03,-27.00,1949.00,2195,20230414,-6.83,1970,20221222,3.81,2195,-6.83,20230414,1980,3.28,20230112,2195,-6.83,20230414,1970,3.81,20221222,0.00,N,445360,100,4 억,,904,N,N,0,N,00,N
20231205,101105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,2991285,1473,5.52,2030,2045,2030,2655,1435,2045,2030.74,0.02,0,0,2071,2057,2031,2017,1991,2065,2025,4,610,100,1430,5,1,4310000,88,-75.74,1.05,12,0.03,-27.00,1949.00,2195,20230414,-6.83,1970,20221222,3.81,2195,-6.83,20230414,1980,3.28,20230112,2195,-6.83,20230414,1970,3.81,20221222,0.00,N,445360,100,4 억,,904,N,N,0,N,00,N
20231205,091101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.02,0,0,2071,2057,2031,2017,1991,2065,2025,4,610,100,1430,5,1,4310000,88,-75.74,1.05,12,0.00,-27.00,1949.00,2195,20230414,-6.83,1970,20221222,3.81,2195,-6.83,20230414,1980,3.28,20230112,2195,-6.83,20230414,1970,3.81,20221222,0.00,N,445360,100,4 억,,904,N,N,0,N,00,N
20231204,161059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,20,2,0.99,54423015,26707,377.64,2005,2045,2005,2630,1420,2025,2037.78,0.02,0,24573,2035,2030,2020,2015,2005,2032,2017,4,605,100,1410,5,1,4310000,88,-75.74,1.05,12,0.62,-27.00,1949.00,2195,20230414,-6.83,1970,20221222,3.81,2195,-6.83,20230414,1980,3.28,20230112,2195,-6.83,20230414,1970,3.81,20221222,0.00,N,445360,100,4 억,,775,N,N,0,N,00,N
20231204,151101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,15,2,0.74,53402970,26207,370.57,2005,2045,2005,2630,1420,2025,2037.74,0.02,0,24106,2035,2030,2020,2015,2005,2032,2017,4,605,100,1410,5,1,4310000,88,-75.56,1.05,12,0.61,-27.00,1949.00,2195,20230414,-7.06,1970,20221222,3.55,2195,-7.06,20230414,1980,3.03,20230112,2195,-7.06,20230414,1970,3.55,20221222,0.00,N,445360,100,4 억,,775,N,N,0,N,00,N
20231204,141053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,15,2,0.74,40761090,20010,282.95,2005,2045,2005,2630,1420,2025,2037.04,0.02,0,19876,2035,2030,2020,2015,2005,2032,2017,4,605,100,1410,5,1,4310000,88,-75.56,1.05,12,0.46,-27.00,1949.00,2195,20230414,-7.06,1970,20221222,3.55,2195,-7.06,20230414,1980,3.03,20230112,2195,-7.06,20230414,1970,3.55,20221222,0.00,N,445360,100,4 억,,775,N,N,0,N,00,N
20231204,131052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,20,2,0.99,38721090,19010,268.81,2005,2045,2005,2630,1420,2025,2036.88,0.02,0,18876,2035,2030,2020,2015,2005,2032,2017,4,605,100,1410,5,1,4310000,88,-75.74,1.05,12,0.44,-27.00,1949.00,2195,20230414,-6.83,1970,20221222,3.81,2195,-6.83,20230414,1980,3.28,20230112,2195,-6.83,20230414,1970,3.81,20221222,0.00,N,445360,100,4 억,,775,N,N,0,N,00,N
20231204,121053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,15,2,0.74,38719045,19009,268.79,2005,2045,2005,2630,1420,2025,2036.88,0.02,0,18876,2035,2030,2020,2015,2005,2032,2017,4,605,100,1410,5,1,4310000,88,-75.56,1.05,12,0.44,-27.00,1949.00,2195,20230414,-7.06,1970,20221222,3.55,2195,-7.06,20230414,1980,3.03,20230112,2195,-7.06,20230414,1970,3.55,20221222,0.00,N,445360,100,4 억,,775,N,N,0,N,00,N
20231204,111057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,15,2,0.74,23535320,11566,163.55,2005,2045,2005,2630,1420,2025,2034.87,0.02,0,11434,2035,2030,2020,2015,2005,2032,2017,4,605,100,1410,5,1,4310000,88,-75.56,1.05,12,0.27,-27.00,1949.00,2195,20230414,-7.06,1970,20221222,3.55,2195,-7.06,20230414,1980,3.03,20230112,2195,-7.06,20230414,1970,3.55,20221222,0.00,N,445360,100,4 억,,775,N,N,0,N,00,N
20231204,101053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,10,2,0.49,11619625,5725,80.95,2005,2035,2005,2630,1420,2025,2029.63,0.02,0,5604,2035,2030,2020,2015,2005,2032,2017,4,605,100,1410,5,1,4310000,88,-75.37,1.04,12,0.13,-27.00,1949.00,2195,20230414,-7.29,1970,20221222,3.30,2195,-7.29,20230414,1980,2.78,20230112,2195,-7.29,20230414,1970,3.30,20221222,0.00,N,445360,100,4 억,,775,N,N,0,N,00,N
20231204,091053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,0,0,0.00,0,0,0,2630,1420,2025,0.00,0.02,0,0,2035,2030,2020,2015,2005,2032,2017,4,605,100,1410,5,1,4310000,87,-75.00,1.04,12,0.00,-27.00,1949.00,2195,20230414,-7.74,1970,20221222,2.79,2195,-7.74,20230414,1980,2.27,20230112,2195,-7.74,20230414,1970,2.79,20221222,0.00,N,445360,100,4 억,,775,N,N,0,N,00,N
20231201,161054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,14242665,7072,14144.00,2015,2025,2010,2630,1420,2025,2013.95,0.02,0,1,2025,2025,2025,2025,2025,2025,2025,4,605,100,1410,5,1,4310000,87,-75.00,1.04,12,0.16,-27.00,1949.00,2195,20230414,-7.74,1970,20221222,2.79,2195,-7.74,20230414,1980,2.27,20230112,2195,-7.74,20230414,1970,2.79,20221222,0.00,N,445360,100,4 억,,774,N,N,0,N,00,N
20231201,151051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,14232540,7067,14134.00,2015,2015,2010,2630,1420,2025,2013.94,0.02,0,1,2025,2025,2025,2025,2025,2025,2025,4,605,100,1410,5,1,4310000,87,-74.63,1.03,12,0.16,-27.00,1949.00,2195,20230414,-8.20,1970,20221222,2.28,2195,-8.20,20230414,1980,1.77,20230112,2195,-8.20,20230414,1970,2.28,20221222,0.00,N,445360,100,4 억,,774,N,N,0,N,00,N
20231201,141050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-15,5,-0.74,3196085,1588,3176.00,2015,2015,2010,2630,1420,2025,2012.65,0.02,0,0,2025,2025,2025,2025,2025,2025,2025,4,605,100,1410,5,1,4310000,87,-74.44,1.03,12,0.04,-27.00,1949.00,2195,20230414,-8.43,1970,20221222,2.03,2195,-8.43,20230414,1980,1.52,20230112,2195,-8.43,20230414,1970,2.03,20221222,0.00,N,445360,100,4 억,,774,N,N,0,N,00,N
20231201,131054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-15,5,-0.74,1696625,842,1684.00,2015,2015,2010,2630,1420,2025,2014.99,0.02,0,0,2025,2025,2025,2025,2025,2025,2025,4,605,100,1410,5,1,4310000,87,-74.44,1.03,12,0.02,-27.00,1949.00,2195,20230414,-8.43,1970,20221222,2.03,2195,-8.43,20230414,1980,1.52,20230112,2195,-8.43,20230414,1970,2.03,20221222,0.00,N,445360,100,4 억,,774,N,N,0,N,00,N
20231201,121100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,1694615,841,1682.00,2015,2015,2015,2630,1420,2025,2015.00,0.02,0,0,2025,2025,2025,2025,2025,2025,2025,4,605,100,1410,5,1,4310000,87,-74.63,1.03,12,0.02,-27.00,1949.00,2195,20230414,-8.20,1970,20221222,2.28,2195,-8.20,20230414,1980,1.77,20230112,2195,-8.20,20230414,1970,2.28,20221222,0.00,N,445360,100,4 억,,774,N,N,0,N,00,N
20231201,111053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,1684540,836,1672.00,2015,2015,2015,2630,1420,2025,2015.00,0.02,0,0,2025,2025,2025,2025,2025,2025,2025,4,605,100,1410,5,1,4310000,87,-74.63,1.03,12,0.02,-27.00,1949.00,2195,20230414,-8.20,1970,20221222,2.28,2195,-8.20,20230414,1980,1.77,20230112,2195,-8.20,20230414,1970,2.28,20221222,0.00,N,445360,100,4 억,,774,N,N,0,N,00,N
20231201,101102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,1080040,536,1072.00,2015,2015,2015,2630,1420,2025,2015.00,0.02,0,0,2025,2025,2025,2025,2025,2025,2025,4,605,100,1410,5,1,4310000,87,-74.63,1.03,12,0.01,-27.00,1949.00,2195,20230414,-8.20,1970,20221222,2.28,2195,-8.20,20230414,1980,1.77,20230112,2195,-8.20,20230414,1970,2.28,20221222,0.00,N,445360,100,4 억,,774,N,N,0,N,00,N
20231201,091049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,0,0,0.00,0,0,0,2630,1420,2025,0.00,0.02,0,0,2025,2025,2025,2025,2025,2025,2025,4,605,100,1410,5,1,4310000,87,-75.00,1.04,12,0.00,-27.00,1949.00,2195,20230414,-7.74,1970,20221222,2.79,2195,-7.74,20230414,1980,2.27,20230112,2195,-7.74,20230414,1970,2.79,20221222,0.00,N,445360,100,4 억,,774,N,N,0,N,00,N