KissMeData/019590/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
20231229,160350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,782,19,2,2.49,111652523,145000,40.67,783,783,760,991,535,763,769.99,1.68,-26341,-26341,866,814,788,736,710,801,723,570,228,500,510,1,1,113966542,891,-4.16,1.67,12,0.13,-188.00,468.00,1385,20221229,-43.54,653,20231215,19.75,1293,-39.52,20230901,653,19.75,20231215,1385,-43.54,20221229,653,19.75,20231215,0.23,N,019590,500,569 억,,1914242,N,N,0,N,00,N
20231229,150347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,782,19,2,2.49,111652523,145000,40.67,783,783,760,991,535,763,769.99,1.68,-26341,-26341,866,814,788,736,710,801,723,570,228,500,510,1,1,113966542,891,-4.16,1.67,12,0.13,-188.00,468.00,1385,20221229,-43.54,653,20231215,19.75,1293,-39.52,20230901,653,19.75,20231215,1385,-43.54,20221229,653,19.75,20231215,0.23,N,019590,500,569 억,,1914242,N,N,0,N,00,N
20231229,140347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,782,19,2,2.49,111652523,145000,40.67,783,783,760,991,535,763,769.99,1.68,-26341,-26341,866,814,788,736,710,801,723,570,228,500,510,1,1,113966542,891,-4.16,1.67,12,0.13,-188.00,468.00,1385,20221229,-43.54,653,20231215,19.75,1293,-39.52,20230901,653,19.75,20231215,1385,-43.54,20221229,653,19.75,20231215,0.23,N,019590,500,569 억,,1914242,N,N,0,N,00,N
20231229,130347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,782,19,2,2.49,111652523,145000,40.67,783,783,760,991,535,763,769.99,1.68,-26341,-26341,866,814,788,736,710,801,723,570,228,500,510,1,1,113966542,891,-4.16,1.67,12,0.13,-188.00,468.00,1385,20221229,-43.54,653,20231215,19.75,1293,-39.52,20230901,653,19.75,20231215,1385,-43.54,20221229,653,19.75,20231215,0.23,N,019590,500,569 억,,1914242,N,N,0,N,00,N
20231229,120347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,782,19,2,2.49,111652523,145000,40.67,783,783,760,991,535,763,769.99,1.68,-26341,-26341,866,814,788,736,710,801,723,570,228,500,510,1,1,113966542,891,-4.16,1.67,12,0.13,-188.00,468.00,1385,20221229,-43.54,653,20231215,19.75,1293,-39.52,20230901,653,19.75,20231215,1385,-43.54,20221229,653,19.75,20231215,0.23,N,019590,500,569 억,,1914242,N,N,0,N,00,N
20231229,110336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,782,19,2,2.49,111652523,145000,40.67,783,783,760,991,535,763,769.99,1.68,-26341,-26341,866,814,788,736,710,801,723,570,228,500,510,1,1,113966542,891,-4.16,1.67,12,0.13,-188.00,468.00,1385,20221229,-43.54,653,20231215,19.75,1293,-39.52,20230901,653,19.75,20231215,1385,-43.54,20221229,653,19.75,20231215,0.23,N,019590,500,569 억,,1914242,N,N,0,N,00,N
20231229,100337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,782,19,2,2.49,111652523,145000,40.67,783,783,760,991,535,763,769.99,1.68,-26341,-26341,866,814,788,736,710,801,723,570,228,500,510,1,1,113966542,891,-4.16,1.67,12,0.13,-188.00,468.00,1385,20221229,-43.54,653,20231215,19.75,1293,-39.52,20230901,653,19.75,20231215,1385,-43.54,20221229,653,19.75,20231215,0.23,N,019590,500,569 억,,1914242,N,N,0,N,00,N
20231229,090337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,782,19,2,2.49,111652523,145000,40.67,783,783,760,991,535,763,769.99,1.68,-26341,-26341,866,814,788,736,710,801,723,570,228,500,510,1,1,113966542,891,-4.16,1.67,12,0.13,-188.00,468.00,1385,20221229,-43.54,653,20231215,19.75,1293,-39.52,20230901,653,19.75,20231215,1385,-43.54,20221229,653,19.75,20231215,0.23,N,019590,500,569 억,,1914242,N,N,0,N,00,N
20231228,160335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,782,19,2,2.49,111532393,144850,40.62,783,783,760,991,535,763,769.99,1.70,0,-26341,866,814,788,736,710,801,723,570,228,500,510,1,1,113966542,891,-4.16,1.67,12,0.13,-188.00,468.00,1385,20221229,-43.54,653,20231215,19.75,1293,-39.52,20230901,653,19.75,20231215,1385,-43.54,20221229,653,19.75,20231215,0.23,N,019590,500,569 억,,1940583,N,N,0,N,00,N
20231228,150338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,769,6,2,0.79,88883720,115588,32.42,783,783,760,991,535,763,768.97,1.70,0,-21586,866,814,788,736,710,801,723,570,228,500,510,1,1,113966542,876,-4.09,1.64,12,0.10,-188.00,468.00,1385,20221229,-44.48,653,20231215,17.76,1293,-40.53,20230901,653,17.76,20231215,1385,-44.48,20221229,653,17.76,20231215,0.23,N,019590,500,569 억,,1940583,N,N,0,N,00,N
20231228,140334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,771,8,2,1.05,77483408,100717,28.25,783,783,760,991,535,763,769.32,1.70,0,-17881,866,814,788,736,710,801,723,570,228,500,510,1,1,113966542,879,-4.10,1.65,12,0.09,-188.00,468.00,1385,20221229,-44.33,653,20231215,18.07,1293,-40.37,20230901,653,18.07,20231215,1385,-44.33,20221229,653,18.07,20231215,0.23,N,019590,500,569 억,,1940583,N,N,0,N,00,N
20231228,130335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,778,15,2,1.97,66980506,87113,24.43,783,783,760,991,535,763,768.89,1.70,0,-17942,866,814,788,736,710,801,723,570,228,500,510,1,1,113966542,887,-4.14,1.66,12,0.08,-188.00,468.00,1385,20221229,-43.83,653,20231215,19.14,1293,-39.83,20230901,653,19.14,20231215,1385,-43.83,20221229,653,19.14,20231215,0.23,N,019590,500,569 억,,1940583,N,N,0,N,00,N
20231228,120335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,769,6,2,0.79,42244864,55137,15.46,783,783,760,991,535,763,766.18,1.70,0,-12738,866,814,788,736,710,801,723,570,228,500,510,1,1,113966542,876,-4.09,1.64,12,0.05,-188.00,468.00,1385,20221229,-44.48,653,20231215,17.76,1293,-40.53,20230901,653,17.76,20231215,1385,-44.48,20221229,653,17.76,20231215,0.23,N,019590,500,569 억,,1940583,N,N,0,N,00,N
20231228,110336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,768,5,2,0.66,26977413,35188,9.87,783,783,760,991,535,763,766.67,1.70,0,-10672,866,814,788,736,710,801,723,570,228,500,510,1,1,113966542,875,-4.09,1.64,12,0.03,-188.00,468.00,1385,20221229,-44.55,653,20231215,17.61,1293,-40.60,20230901,653,17.61,20231215,1385,-44.55,20221229,653,17.61,20231215,0.23,N,019590,500,569 억,,1940583,N,N,0,N,00,N
20231228,100333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,765,2,2,0.26,25094401,32741,9.18,783,783,760,991,535,763,766.45,1.70,0,-9231,866,814,788,736,710,801,723,570,228,500,510,1,1,113966542,872,-4.07,1.63,12,0.03,-188.00,468.00,1385,20221229,-44.77,653,20231215,17.15,1293,-40.84,20230901,653,17.15,20231215,1385,-44.77,20221229,653,17.15,20231215,0.23,N,019590,500,569 억,,1940583,N,N,0,N,00,N
20231228,090333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,778,15,2,1.97,852377,1091,0.31,783,783,777,991,535,763,781.28,1.70,0,-83,866,814,788,736,710,801,723,570,228,500,510,1,1,113966542,887,-4.14,1.66,12,0.00,-188.00,468.00,1385,20221229,-43.83,653,20231215,19.14,1293,-39.83,20230901,653,19.14,20231215,1385,-43.83,20221229,653,19.14,20231215,0.23,N,019590,500,569 억,,1940583,N,N,0,N,00,N
20231227,160333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,763,-45,5,-5.57,279647737,354338,32.01,840,840,762,1050,566,808,789.21,1.77,0,-70212,856,832,796,772,736,844,784,570,242,500,540,1,1,113966542,870,-4.06,1.63,12,0.31,-188.00,468.00,1385,20221229,-44.91,653,20231215,16.85,1293,-40.99,20230901,653,16.85,20231215,1385,-44.91,20221229,653,16.85,20231215,0.22,N,019590,500,569 억,,2015642,N,N,0,N,00,N
20231227,150337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,767,-41,5,-5.07,270559307,342451,30.94,840,840,762,1050,566,808,790.07,1.77,0,-61269,856,832,796,772,736,844,784,570,242,500,540,1,1,113966542,874,-4.08,1.64,12,0.30,-188.00,468.00,1385,20221229,-44.62,653,20231215,17.46,1293,-40.68,20230901,653,17.46,20231215,1385,-44.62,20221229,653,17.46,20231215,0.22,N,019590,500,569 억,,2015642,N,N,0,N,00,N
20231227,140336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,769,-39,5,-4.83,240518573,303196,27.39,840,840,769,1050,566,808,793.28,1.77,0,-33746,856,832,796,772,736,844,784,570,242,500,540,1,1,113966542,876,-4.09,1.64,12,0.27,-188.00,468.00,1385,20221229,-44.48,653,20231215,17.76,1293,-40.53,20230901,653,17.76,20231215,1385,-44.48,20221229,653,17.76,20231215,0.22,N,019590,500,569 억,,2015642,N,N,0,N,00,N
20231227,130333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,779,-29,5,-3.59,209270860,262853,23.75,840,840,779,1050,566,808,796.15,1.77,0,-9718,856,832,796,772,736,844,784,570,242,500,540,1,1,113966542,888,-4.14,1.66,12,0.23,-188.00,468.00,1385,20221229,-43.75,653,20231215,19.30,1293,-39.75,20230901,653,19.30,20231215,1385,-43.75,20221229,653,19.30,20231215,0.22,N,019590,500,569 억,,2015642,N,N,0,N,00,N
20231227,120332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,783,-25,5,-3.09,180591285,226333,20.45,840,840,781,1050,566,808,797.90,1.77,0,-1072,856,832,796,772,736,844,784,570,242,500,540,1,1,113966542,892,-4.16,1.67,12,0.20,-188.00,468.00,1385,20221229,-43.47,653,20231215,19.91,1293,-39.44,20230901,653,19.91,20231215,1385,-43.47,20221229,653,19.91,20231215,0.22,N,019590,500,569 억,,2015642,N,N,0,N,00,N
20231227,110335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,789,-19,5,-2.35,165039717,206567,18.66,840,840,789,1050,566,808,798.96,1.77,0,8544,856,832,796,772,736,844,784,570,242,500,540,1,1,113966542,899,-4.20,1.69,12,0.18,-188.00,468.00,1385,20221229,-43.03,653,20231215,20.83,1293,-38.98,20230901,653,20.83,20231215,1385,-43.03,20221229,653,20.83,20231215,0.22,N,019590,500,569 억,,2015642,N,N,0,N,00,N
20231227,100335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,798,-10,5,-1.24,129903565,162357,14.67,840,840,795,1050,566,808,800.11,1.77,0,14305,856,832,796,772,736,844,784,570,242,500,540,1,1,113966542,909,-4.24,1.71,12,0.14,-188.00,468.00,1385,20221229,-42.38,653,20231215,22.21,1293,-38.28,20230901,653,22.21,20231215,1385,-42.38,20221229,653,22.21,20231215,0.22,N,019590,500,569 억,,2015642,N,N,0,N,00,N
20231227,090335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,818,10,2,1.24,4086342,4979,0.45,840,840,808,1050,566,808,820.72,1.77,0,112,856,832,796,772,736,844,784,570,242,500,540,1,1,113966542,932,-4.35,1.75,12,0.00,-188.00,468.00,1385,20221229,-40.94,653,20231215,25.27,1293,-36.74,20230901,653,25.27,20231215,1385,-40.94,20221229,653,25.27,20231215,0.22,N,019590,500,569 억,,2015642,N,N,0,N,00,N
20231226,160335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,808,44,2,5.76,482014708,606926,83.93,764,820,760,993,535,764,794.19,1.68,0,93765,788,775,757,744,726,782,751,570,229,500,510,1,1,113966542,921,-4.30,1.73,12,0.53,-188.00,468.00,1385,20221229,-41.66,653,20231215,23.74,1293,-37.51,20230901,653,23.74,20231215,1385,-41.66,20221229,653,23.74,20231215,0.21,N,019590,500,569 억,,1917881,N,N,0,N,00,N
20231226,150333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,800,36,2,4.71,426401758,537631,74.35,764,820,760,993,535,764,793.11,1.68,0,79582,788,775,757,744,726,782,751,570,229,500,510,1,1,113966542,912,-4.26,1.71,12,0.47,-188.00,468.00,1385,20221229,-42.24,653,20231215,22.51,1293,-38.13,20230901,653,22.51,20231215,1385,-42.24,20221229,653,22.51,20231215,0.21,N,019590,500,569 억,,1917881,N,N,0,N,00,N
20231226,140335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,807,43,2,5.63,234976482,298251,41.24,764,820,760,993,535,764,787.85,1.68,0,36576,788,775,757,744,726,782,751,570,229,500,510,1,1,113966542,920,-4.29,1.72,12,0.26,-188.00,468.00,1385,20221229,-41.73,653,20231215,23.58,1293,-37.59,20230901,653,23.58,20231215,1385,-41.73,20221229,653,23.58,20231215,0.21,N,019590,500,569 억,,1917881,N,N,0,N,00,N
20231226,130335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,790,26,2,3.40,118964836,153906,21.28,764,790,760,993,535,764,772.97,1.68,0,22925,788,775,757,744,726,782,751,570,229,500,510,1,1,113966542,900,-4.20,1.69,12,0.14,-188.00,468.00,1385,20221229,-42.96,653,20231215,20.98,1293,-38.90,20230901,653,20.98,20231215,1385,-42.96,20221229,653,20.98,20231215,0.21,N,019590,500,569 억,,1917881,N,N,0,N,00,N
20231226,120334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,764,0,3,0.00,46791968,61189,8.46,764,778,760,993,535,764,764.71,1.68,0,8571,788,775,757,744,726,782,751,570,229,500,510,1,1,113966542,871,-4.06,1.63,12,0.05,-188.00,468.00,1385,20221229,-44.84,653,20231215,17.00,1293,-40.91,20230901,653,17.00,20231215,1385,-44.84,20221229,653,17.00,20231215,0.21,N,019590,500,569 억,,1917881,N,N,0,N,00,N
20231226,110337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,768,4,2,0.52,27597161,36111,4.99,764,778,760,993,535,764,764.23,1.68,0,6349,788,775,757,744,726,782,751,570,229,500,510,1,1,113966542,875,-4.09,1.64,12,0.03,-188.00,468.00,1385,20221229,-44.55,653,20231215,17.61,1293,-40.60,20230901,653,17.61,20231215,1385,-44.55,20221229,653,17.61,20231215,0.21,N,019590,500,569 억,,1917881,N,N,0,N,00,N
20231226,100334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,769,5,2,0.65,24307123,31814,4.40,764,778,760,993,535,764,764.04,1.68,0,5383,788,775,757,744,726,782,751,570,229,500,510,1,1,113966542,876,-4.09,1.64,12,0.03,-188.00,468.00,1385,20221229,-44.48,653,20231215,17.76,1293,-40.53,20230901,653,17.76,20231215,1385,-44.48,20221229,653,17.76,20231215,0.21,N,019590,500,569 억,,1917881,N,N,0,N,00,N
20231226,090335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,765,1,2,0.13,1609252,2106,0.29,764,778,764,993,535,764,764.13,1.68,0,-304,788,775,757,744,726,782,751,570,229,500,510,1,1,113966542,872,-4.07,1.63,12,0.00,-188.00,468.00,1385,20221229,-44.77,653,20231215,17.15,1293,-40.84,20230901,653,17.15,20231215,1385,-44.77,20221229,653,17.15,20231215,0.21,N,019590,500,569 억,,1917881,N,N,0,N,00,N
20231222,160331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,764,19,2,2.55,168333718,223148,96.19,748,770,739,968,522,745,754.23,1.68,0,7683,752,748,741,737,730,750,739,570,223,500,500,1,1,113966542,871,-4.06,1.63,12,0.20,-188.00,468.00,1385,20221229,-44.84,653,20231215,17.00,1293,-40.91,20230901,653,17.00,20231215,1385,-44.84,20221229,653,17.00,20231215,0.20,N,019590,500,569 억,,1910198,N,N,0,N,00,N
20231222,150331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,757,12,2,1.61,159920144,212123,91.44,748,770,739,968,522,745,753.90,1.68,0,9445,752,748,741,737,730,750,739,570,223,500,500,1,1,113966542,863,-4.03,1.62,12,0.19,-188.00,468.00,1385,20221229,-45.34,653,20231215,15.93,1293,-41.45,20230901,653,15.93,20231215,1385,-45.34,20221229,653,15.93,20231215,0.20,N,019590,500,569 억,,1910198,N,N,0,N,00,N
20231222,140329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,766,21,2,2.82,134371977,178494,76.94,748,770,739,968,522,745,752.81,1.68,0,9199,752,748,741,737,730,750,739,570,223,500,500,1,1,113966542,873,-4.07,1.64,12,0.16,-188.00,468.00,1385,20221229,-44.69,653,20231215,17.30,1293,-40.76,20230901,653,17.30,20231215,1385,-44.69,20221229,653,17.30,20231215,0.20,N,019590,500,569 억,,1910198,N,N,0,N,00,N
20231222,130328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,754,9,2,1.21,96895147,129137,55.67,748,760,739,968,522,745,750.33,1.68,0,11626,752,748,741,737,730,750,739,570,223,500,500,1,1,113966542,859,-4.01,1.61,12,0.11,-188.00,468.00,1385,20221229,-45.56,653,20231215,15.47,1293,-41.69,20230901,653,15.47,20231215,1385,-45.56,20221229,653,15.47,20231215,0.20,N,019590,500,569 억,,1910198,N,N,0,N,00,N
20231222,120328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,746,1,2,0.13,83854183,111689,48.15,748,760,739,968,522,745,750.78,1.68,0,6004,752,748,741,737,730,750,739,570,223,500,500,1,1,113966542,850,-3.97,1.59,12,0.10,-188.00,468.00,1385,20221229,-46.14,653,20231215,14.24,1293,-42.30,20230901,653,14.24,20231215,1385,-46.14,20221229,653,14.24,20231215,0.20,N,019590,500,569 억,,1910198,N,N,0,N,00,N
20231222,110330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,752,7,2,0.94,78498837,104543,45.07,748,760,739,968,522,745,750.88,1.68,0,7582,752,748,741,737,730,750,739,570,223,500,500,1,1,113966542,857,-4.00,1.61,12,0.09,-188.00,468.00,1385,20221229,-45.70,653,20231215,15.16,1293,-41.84,20230901,653,15.16,20231215,1385,-45.70,20221229,653,15.16,20231215,0.20,N,019590,500,569 억,,1910198,N,N,0,N,00,N
20231222,100328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,755,10,2,1.34,73927107,98476,42.45,748,760,739,968,522,745,750.71,1.68,0,7513,752,748,741,737,730,750,739,570,223,500,500,1,1,113966542,860,-4.02,1.61,12,0.09,-188.00,468.00,1385,20221229,-45.49,653,20231215,15.62,1293,-41.61,20230901,653,15.62,20231215,1385,-45.49,20221229,653,15.62,20231215,0.20,N,019590,500,569 억,,1910198,N,N,0,N,00,N
20231222,090328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,748,3,2,0.40,737322,991,0.43,748,748,739,968,522,745,744.02,1.68,0,-12,752,748,741,737,730,750,739,570,223,500,500,1,1,113966542,852,-3.98,1.60,12,0.00,-188.00,468.00,1385,20221229,-45.99,653,20231215,14.55,1293,-42.15,20230901,653,14.55,20231215,1385,-45.99,20221229,653,14.55,20231215,0.20,N,019590,500,569 억,,1910198,N,N,0,N,00,N
20231221,160328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,745,4,2,0.54,172019047,231981,127.49,741,745,734,963,519,741,741.52,1.70,0,-27000,756,748,740,732,724,744,728,570,222,500,500,1,1,113966542,849,-3.96,1.59,12,0.20,-188.00,468.00,1385,20221229,-46.21,653,20231215,14.09,1293,-42.38,20230901,653,14.09,20231215,1385,-46.21,20221229,653,14.09,20231215,0.20,N,019590,500,569 억,,1938963,N,N,0,N,00,N
20231221,150329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,739,-2,5,-0.27,120272284,162454,89.28,741,745,734,963,519,741,740.35,1.70,0,-23929,756,748,740,732,724,744,728,570,222,500,500,1,1,113966542,842,-3.93,1.58,12,0.14,-188.00,468.00,1385,20221229,-46.64,653,20231215,13.17,1293,-42.85,20230901,653,13.17,20231215,1385,-46.64,20221229,653,13.17,20231215,0.20,N,019590,500,569 억,,1938963,N,N,0,N,00,N
20231221,140326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,743,2,2,0.27,80002981,108143,59.43,741,745,734,963,519,741,739.79,1.70,0,-17990,756,748,740,732,724,744,728,570,222,500,500,1,1,113966542,847,-3.95,1.59,12,0.09,-188.00,468.00,1385,20221229,-46.35,653,20231215,13.78,1293,-42.54,20230901,653,13.78,20231215,1385,-46.35,20221229,653,13.78,20231215,0.20,N,019590,500,569 억,,1938963,N,N,0,N,00,N
20231221,130328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,739,-2,5,-0.27,60290098,81532,44.81,741,745,734,963,519,741,739.46,1.70,0,-11649,756,748,740,732,724,744,728,570,222,500,500,1,1,113966542,842,-3.93,1.58,12,0.07,-188.00,468.00,1385,20221229,-46.64,653,20231215,13.17,1293,-42.85,20230901,653,13.17,20231215,1385,-46.64,20221229,653,13.17,20231215,0.20,N,019590,500,569 억,,1938963,N,N,0,N,00,N
20231221,120328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,743,2,2,0.27,45594136,61703,33.91,741,745,734,963,519,741,738.92,1.70,0,-6651,756,748,740,732,724,744,728,570,222,500,500,1,1,113966542,847,-3.95,1.59,12,0.05,-188.00,468.00,1385,20221229,-46.35,653,20231215,13.78,1293,-42.54,20230901,653,13.78,20231215,1385,-46.35,20221229,653,13.78,20231215,0.20,N,019590,500,569 억,,1938963,N,N,0,N,00,N
20231221,110329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,737,-4,5,-0.54,38034380,51512,28.31,741,741,734,963,519,741,738.35,1.70,0,-12608,756,748,740,732,724,744,728,570,222,500,500,1,1,113966542,840,-3.92,1.57,12,0.05,-188.00,468.00,1385,20221229,-46.79,653,20231215,12.86,1293,-43.00,20230901,653,12.86,20231215,1385,-46.79,20221229,653,12.86,20231215,0.20,N,019590,500,569 억,,1938963,N,N,0,N,00,N
20231221,100326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,736,-5,5,-0.67,31163553,42185,23.18,741,741,734,963,519,741,738.73,1.70,0,-6995,756,748,740,732,724,744,728,570,222,500,500,1,1,113966542,839,-3.91,1.57,12,0.04,-188.00,468.00,1385,20221229,-46.86,653,20231215,12.71,1293,-43.08,20230901,653,12.71,20231215,1385,-46.86,20221229,653,12.71,20231215,0.20,N,019590,500,569 억,,1938963,N,N,0,N,00,N
20231221,090328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,741,0,3,0.00,112632,152,0.08,741,741,741,963,519,741,741.00,1.70,0,-18,756,748,740,732,724,744,728,570,222,500,500,1,1,113966542,844,-3.94,1.58,12,0.00,-188.00,468.00,1385,20221229,-46.50,653,20231215,13.48,1293,-42.69,20230901,653,13.48,20231215,1385,-46.50,20221229,653,13.48,20231215,0.20,N,019590,500,569 억,,1938963,N,N,0,N,00,N
20231220,160328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,741,-5,5,-0.67,134522060,181965,21.99,746,748,732,969,523,746,739.27,1.71,0,-13485,785,765,750,730,715,758,723,570,223,500,500,1,1,113966542,844,-3.94,1.58,12,0.16,-188.00,468.00,1385,20221229,-46.50,653,20231215,13.48,1293,-42.69,20230901,653,13.48,20231215,1385,-46.50,20221229,653,13.48,20231215,0.20,N,019590,500,569 억,,1953160,N,N,0,N,00,N
20231220,150344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,742,-4,5,-0.54,123149985,166633,20.14,746,748,732,969,523,746,739.05,1.71,0,-12482,785,765,750,730,715,758,723,570,223,500,500,1,1,113966542,846,-3.95,1.59,12,0.15,-188.00,468.00,1385,20221229,-46.43,653,20231215,13.63,1293,-42.61,20230901,653,13.63,20231215,1385,-46.43,20221229,653,13.63,20231215,0.20,N,019590,500,569 억,,1953160,N,N,0,N,00,N
20231220,140348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,745,-1,5,-0.13,89644920,121332,14.67,746,748,732,969,523,746,738.84,1.71,0,-13904,785,765,750,730,715,758,723,570,223,500,500,1,1,113966542,849,-3.96,1.59,12,0.11,-188.00,468.00,1385,20221229,-46.21,653,20231215,14.09,1293,-42.38,20230901,653,14.09,20231215,1385,-46.21,20221229,653,14.09,20231215,0.20,N,019590,500,569 억,,1953160,N,N,0,N,00,N
20231220,130348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,742,-4,5,-0.54,70288281,95120,11.50,746,748,732,969,523,746,738.94,1.71,0,-4518,785,765,750,730,715,758,723,570,223,500,500,1,1,113966542,846,-3.95,1.59,12,0.08,-188.00,468.00,1385,20221229,-46.43,653,20231215,13.63,1293,-42.61,20230901,653,13.63,20231215,1385,-46.43,20221229,653,13.63,20231215,0.20,N,019590,500,569 억,,1953160,N,N,0,N,00,N
20231220,120326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,741,-5,5,-0.67,62705811,84880,10.26,746,748,732,969,523,746,738.76,1.71,0,-2775,785,765,750,730,715,758,723,570,223,500,500,1,1,113966542,844,-3.94,1.58,12,0.07,-188.00,468.00,1385,20221229,-46.50,653,20231215,13.48,1293,-42.69,20230901,653,13.48,20231215,1385,-46.50,20221229,653,13.48,20231215,0.20,N,019590,500,569 억,,1953160,N,N,0,N,00,N
20231220,110329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,742,-4,5,-0.54,30502505,41261,4.99,746,748,732,969,523,746,739.26,1.71,0,-5475,785,765,750,730,715,758,723,570,223,500,500,1,1,113966542,846,-3.95,1.59,12,0.04,-188.00,468.00,1385,20221229,-46.43,653,20231215,13.63,1293,-42.61,20230901,653,13.63,20231215,1385,-46.43,20221229,653,13.63,20231215,0.20,N,019590,500,569 억,,1953160,N,N,0,N,00,N
20231220,100327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,739,-7,5,-0.94,16793436,22817,2.76,746,746,732,969,523,746,736.01,1.71,0,-4331,785,765,750,730,715,758,723,570,223,500,500,1,1,113966542,842,-3.93,1.58,12,0.02,-188.00,468.00,1385,20221229,-46.64,653,20231215,13.17,1293,-42.85,20230901,653,13.17,20231215,1385,-46.64,20221229,653,13.17,20231215,0.20,N,019590,500,569 억,,1953160,N,N,0,N,00,N
20231220,090327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,743,-3,5,-0.40,542611,732,0.09,746,746,739,969,523,746,741.27,1.71,0,-536,785,765,750,730,715,758,723,570,223,500,500,1,1,113966542,847,-3.95,1.59,12,0.00,-188.00,468.00,1385,20221229,-46.35,653,20231215,13.78,1293,-42.54,20230901,653,13.78,20231215,1385,-46.35,20221229,653,13.78,20231215,0.20,N,019590,500,569 억,,1953160,N,N,0,N,00,N
20231219,160328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,746,-21,5,-2.74,95311672,127273,36.58,767,770,735,997,537,767,748.88,1.76,0,-52311,799,783,755,739,711,791,747,570,230,500,520,1,1,113966542,850,-3.97,1.59,12,0.11,-188.00,468.00,1385,20221229,-46.14,653,20231215,14.24,1293,-42.30,20230901,653,14.24,20231215,1385,-46.14,20221229,653,14.24,20231215,0.20,N,019590,500,569 억,,2007371,N,N,0,N,00,N
20231219,150328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,742,-25,5,-3.26,89430918,119329,34.30,767,770,735,997,537,767,749.45,1.76,0,-46657,799,783,755,739,711,791,747,570,230,500,520,1,1,113966542,846,-3.95,1.59,12,0.10,-188.00,468.00,1385,20221229,-46.43,653,20231215,13.63,1293,-42.61,20230901,653,13.63,20231215,1385,-46.43,20221229,653,13.63,20231215,0.20,N,019590,500,569 억,,2007371,N,N,0,N,00,N
20231219,140329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,746,-21,5,-2.74,75026728,99851,28.70,767,770,740,997,537,767,751.39,1.76,0,-39655,799,783,755,739,711,791,747,570,230,500,520,1,1,113966542,850,-3.97,1.59,12,0.09,-188.00,468.00,1385,20221229,-46.14,653,20231215,14.24,1293,-42.30,20230901,653,14.24,20231215,1385,-46.14,20221229,653,14.24,20231215,0.20,N,019590,500,569 억,,2007371,N,N,0,N,00,N
20231219,130328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,746,-21,5,-2.74,67488338,89701,25.78,767,770,740,997,537,767,752.37,1.76,0,-32202,799,783,755,739,711,791,747,570,230,500,520,1,1,113966542,850,-3.97,1.59,12,0.08,-188.00,468.00,1385,20221229,-46.14,653,20231215,14.24,1293,-42.30,20230901,653,14.24,20231215,1385,-46.14,20221229,653,14.24,20231215,0.20,N,019590,500,569 억,,2007371,N,N,0,N,00,N
20231219,120329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,741,-26,5,-3.39,59059478,78356,22.52,767,770,741,997,537,767,753.73,1.76,0,-22901,799,783,755,739,711,791,747,570,230,500,520,1,1,113966542,844,-3.94,1.58,12,0.07,-188.00,468.00,1385,20221229,-46.50,653,20231215,13.48,1293,-42.69,20230901,653,13.48,20231215,1385,-46.50,20221229,653,13.48,20231215,0.20,N,019590,500,569 억,,2007371,N,N,0,N,00,N
20231219,110329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,747,-20,5,-2.61,48874110,64716,18.60,767,770,746,997,537,767,755.21,1.76,0,-16723,799,783,755,739,711,791,747,570,230,500,520,1,1,113966542,851,-3.97,1.60,12,0.06,-188.00,468.00,1385,20221229,-46.06,653,20231215,14.40,1293,-42.23,20230901,653,14.40,20231215,1385,-46.06,20221229,653,14.40,20231215,0.20,N,019590,500,569 억,,2007371,N,N,0,N,00,N
20231219,100327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,752,-15,5,-1.96,26391676,34837,10.01,767,770,752,997,537,767,757.58,1.76,0,-13167,799,783,755,739,711,791,747,570,230,500,520,1,1,113966542,857,-4.00,1.61,12,0.03,-188.00,468.00,1385,20221229,-45.70,653,20231215,15.16,1293,-41.84,20230901,653,15.16,20231215,1385,-45.70,20221229,653,15.16,20231215,0.20,N,019590,500,569 억,,2007371,N,N,0,N,00,N
20231219,090327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,760,-7,5,-0.91,6011260,7843,2.25,767,767,760,997,537,767,766.45,1.76,0,-2568,799,783,755,739,711,791,747,570,230,500,520,1,1,113966542,866,-4.04,1.62,12,0.01,-188.00,468.00,1385,20221229,-45.13,653,20231215,16.39,1293,-41.22,20230901,653,16.39,20231215,1385,-45.13,20221229,653,16.39,20231215,0.20,N,019590,500,569 억,,2007371,N,N,0,N,00,N
20231218,160328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,767,28,2,3.79,259294864,347373,54.31,760,771,727,960,518,739,746.45,1.75,0,3679,796,767,710,681,624,782,696,570,221,500,500,1,1,113966542,874,-4.08,1.64,12,0.30,-188.00,468.00,1385,20221229,-44.62,653,20231215,17.46,1293,-40.68,20230901,653,17.46,20231215,1385,-44.62,20221229,653,17.46,20231215,0.20,N,019590,500,569 억,,1998140,N,N,0,N,00,N
20231218,150327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,748,9,2,1.22,160134249,216934,33.92,760,760,727,960,518,739,738.17,1.75,0,19706,796,767,710,681,624,782,696,570,221,500,500,1,1,113966542,852,-3.98,1.60,12,0.19,-188.00,468.00,1385,20221229,-45.99,653,20231215,14.55,1293,-42.15,20230901,653,14.55,20231215,1385,-45.99,20221229,653,14.55,20231215,0.20,N,019590,500,569 억,,1998140,N,N,0,N,00,N
20231218,140326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,735,-4,5,-0.54,122821834,166546,26.04,760,760,727,960,518,739,737.46,1.75,0,9257,796,767,710,681,624,782,696,570,221,500,500,1,1,113966542,838,-3.91,1.57,12,0.15,-188.00,468.00,1385,20221229,-46.93,653,20231215,12.56,1293,-43.16,20230901,653,12.56,20231215,1385,-46.93,20221229,653,12.56,20231215,0.20,N,019590,500,569 억,,1998140,N,N,0,N,00,N
20231218,130326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,743,4,2,0.54,95256078,129194,20.20,760,760,727,960,518,739,737.31,1.75,0,3712,796,767,710,681,624,782,696,570,221,500,500,1,1,113966542,847,-3.95,1.59,12,0.11,-188.00,468.00,1385,20221229,-46.35,653,20231215,13.78,1293,-42.54,20230901,653,13.78,20231215,1385,-46.35,20221229,653,13.78,20231215,0.20,N,019590,500,569 억,,1998140,N,N,0,N,00,N
20231218,120324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,745,6,2,0.81,89169551,121004,18.92,760,760,727,960,518,739,736.91,1.75,0,315,796,767,710,681,624,782,696,570,221,500,500,1,1,113966542,849,-3.96,1.59,12,0.11,-188.00,468.00,1385,20221229,-46.21,653,20231215,14.09,1293,-42.38,20230901,653,14.09,20231215,1385,-46.21,20221229,653,14.09,20231215,0.20,N,019590,500,569 억,,1998140,N,N,0,N,00,N
20231218,110325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,747,8,2,1.08,76102188,103465,16.18,760,760,727,960,518,739,735.54,1.75,0,2257,796,767,710,681,624,782,696,570,221,500,500,1,1,113966542,851,-3.97,1.60,12,0.09,-188.00,468.00,1385,20221229,-46.06,653,20231215,14.40,1293,-42.23,20230901,653,14.40,20231215,1385,-46.06,20221229,653,14.40,20231215,0.20,N,019590,500,569 억,,1998140,N,N,0,N,00,N
20231218,100325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,733,-6,5,-0.81,56473416,76798,12.01,760,760,727,960,518,739,735.35,1.75,0,-6427,796,767,710,681,624,782,696,570,221,500,500,1,1,113966542,835,-3.90,1.57,12,0.07,-188.00,468.00,1385,20221229,-47.08,653,20231215,12.25,1293,-43.31,20230901,653,12.25,20231215,1385,-47.08,20221229,653,12.25,20231215,0.20,N,019590,500,569 억,,1998140,N,N,0,N,00,N
20231218,090322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,739,0,3,0.00,17469654,23753,3.71,760,760,727,960,518,739,735.47,1.75,0,1175,796,767,710,681,624,782,696,570,221,500,500,1,1,113966542,842,-3.93,1.58,12,0.02,-188.00,468.00,1385,20221229,-46.64,653,20231215,13.17,1293,-42.85,20230901,653,13.17,20231215,1385,-46.64,20221229,653,13.17,20231215,0.20,N,019590,500,569 억,,1998140,N,N,0,N,00,N
20231215,160324,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,739,36,2,5.12,448494223,638431,289.44,714,739,653,913,493,703,702.33,1.71,0,40826,740,721,712,693,684,717,689,570,210,500,470,1,1,113966542,842,-3.93,1.58,12,0.56,-188.00,468.00,1385,20221229,-46.64,653,20231215,13.17,1293,-42.85,20230901,653,13.17,20231215,1385,-46.64,20221229,653,13.17,20231215,0.20,N,019590,500,569 억,,1950784,N,N,0,N,00,N
20231215,150326,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,725,22,2,3.13,404258400,578173,262.13,714,730,653,913,493,703,699.20,1.71,0,38969,740,721,712,693,684,717,689,570,210,500,470,1,1,113966542,826,-3.86,1.55,12,0.51,-188.00,468.00,1385,20221229,-47.65,653,20231215,11.03,1293,-43.93,20230901,653,11.03,20231215,1385,-47.65,20221229,653,11.03,20231215,0.20,N,019590,500,569 억,,1950784,N,N,0,N,00,N
20231215,140325,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,700,-3,5,-0.43,317525064,456630,207.02,714,714,653,913,493,703,695.37,1.71,0,7941,740,721,712,693,684,717,689,570,210,500,470,1,1,113966542,798,-3.72,1.50,12,0.40,-188.00,468.00,1385,20221229,-49.46,653,20231215,7.20,1293,-45.86,20230901,653,7.20,20231215,1385,-49.46,20221229,653,7.20,20231215,0.20,N,019590,500,569 억,,1950784,N,N,0,N,00,N
20231215,130324,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,684,-19,5,-2.70,232287237,334536,151.67,714,714,653,913,493,703,694.36,1.71,0,26330,740,721,712,693,684,717,689,570,210,500,470,1,1,113966542,780,-3.64,1.46,12,0.29,-188.00,468.00,1385,20221229,-50.61,653,20231215,4.75,1293,-47.10,20230901,653,4.75,20231215,1385,-50.61,20221229,653,4.75,20231215,0.20,N,019590,500,569 억,,1950784,N,N,0,N,00,N
20231215,120324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,703,0,3,0.00,68020940,96551,43.77,714,714,699,913,493,703,704.51,1.71,0,-10173,740,721,712,693,684,717,689,570,210,500,470,1,1,113966542,801,-3.74,1.50,12,0.08,-188.00,468.00,1385,20221229,-49.24,662,20231018,6.19,1293,-45.63,20230901,662,6.19,20231018,1385,-49.24,20221229,662,6.19,20231018,0.20,N,019590,500,569 억,,1950784,N,N,0,N,00,N
20231215,110324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,706,3,2,0.43,33202840,47107,21.36,714,714,701,913,493,703,704.84,1.71,0,3856,740,721,712,693,684,717,689,570,210,500,470,1,1,113966542,805,-3.76,1.51,12,0.04,-188.00,468.00,1385,20221229,-49.03,662,20231018,6.65,1293,-45.40,20230901,662,6.65,20231018,1385,-49.03,20221229,662,6.65,20231018,0.20,N,019590,500,569 억,,1950784,N,N,0,N,00,N
20231215,100325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,703,0,3,0.00,23584358,33418,15.15,714,714,703,913,493,703,705.74,1.71,0,6776,740,721,712,693,684,717,689,570,210,500,470,1,1,113966542,801,-3.74,1.50,12,0.03,-188.00,468.00,1385,20221229,-49.24,662,20231018,6.19,1293,-45.63,20230901,662,6.19,20231018,1385,-49.24,20221229,662,6.19,20231018,0.20,N,019590,500,569 억,,1950784,N,N,0,N,00,N
20231215,090324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,714,11,2,1.56,1517483,2126,0.96,714,714,713,913,493,703,713.77,1.71,0,99,740,721,712,693,684,717,689,570,210,500,470,1,1,113966542,814,-3.80,1.53,12,0.00,-188.00,468.00,1385,20221229,-48.45,662,20231018,7.85,1293,-44.78,20230901,662,7.85,20231018,1385,-48.45,20221229,662,7.85,20231018,0.20,N,019590,500,569 억,,1950784,N,N,0,N,00,N
20231214,160324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,703,-6,5,-0.85,154105443,217071,93.40,710,731,703,921,497,709,709.93,1.75,0,-45724,739,724,714,699,689,719,694,570,212,500,480,1,1,113966542,801,-3.74,1.50,12,0.19,-188.00,468.00,1385,20221229,-49.24,662,20231018,6.19,1293,-45.63,20230901,662,6.19,20231018,1385,-49.24,20221229,662,6.19,20231018,0.20,N,019590,500,569 억,,1996522,N,N,0,N,00,N
20231214,150334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,705,-4,5,-0.56,104249835,146477,63.02,710,731,703,921,497,709,711.71,1.75,0,-43186,739,724,714,699,689,719,694,570,212,500,480,1,1,113966542,803,-3.75,1.51,12,0.13,-188.00,468.00,1385,20221229,-49.10,662,20231018,6.50,1293,-45.48,20230901,662,6.50,20231018,1385,-49.10,20221229,662,6.50,20231018,0.20,N,019590,500,569 억,,1996522,N,N,0,N,00,N
20231214,140334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,712,3,2,0.42,76169851,106809,45.96,710,731,703,921,497,709,713.14,1.75,0,-28608,739,724,714,699,689,719,694,570,212,500,480,1,1,113966542,811,-3.79,1.52,12,0.09,-188.00,468.00,1385,20221229,-48.59,662,20231018,7.55,1293,-44.93,20230901,662,7.55,20231018,1385,-48.59,20221229,662,7.55,20231018,0.20,N,019590,500,569 억,,1996522,N,N,0,N,00,N
20231214,130329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,705,-4,5,-0.56,70331006,98582,42.42,710,731,703,921,497,709,713.43,1.75,0,-25295,739,724,714,699,689,719,694,570,212,500,480,1,1,113966542,803,-3.75,1.51,12,0.09,-188.00,468.00,1385,20221229,-49.10,662,20231018,6.50,1293,-45.48,20230901,662,6.50,20231018,1385,-49.10,20221229,662,6.50,20231018,0.20,N,019590,500,569 억,,1996522,N,N,0,N,00,N
20231214,120336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,709,0,3,0.00,58379376,81623,35.12,710,731,705,921,497,709,715.23,1.75,0,-23630,739,724,714,699,689,719,694,570,212,500,480,1,1,113966542,808,-3.77,1.51,12,0.07,-188.00,468.00,1385,20221229,-48.81,662,20231018,7.10,1293,-45.17,20230901,662,7.10,20231018,1385,-48.81,20221229,662,7.10,20231018,0.20,N,019590,500,569 억,,1996522,N,N,0,N,00,N
20231214,110327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,714,5,2,0.71,49221708,68669,29.55,710,731,710,921,497,709,716.80,1.75,0,-23777,739,724,714,699,689,719,694,570,212,500,480,1,1,113966542,814,-3.80,1.53,12,0.06,-188.00,468.00,1385,20221229,-48.45,662,20231018,7.85,1293,-44.78,20230901,662,7.85,20231018,1385,-48.45,20221229,662,7.85,20231018,0.20,N,019590,500,569 억,,1996522,N,N,0,N,00,N
20231214,100321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,720,11,2,1.55,25859057,35868,15.43,710,731,710,921,497,709,720.95,1.75,0,-11644,739,724,714,699,689,719,694,570,212,500,480,1,1,113966542,821,-3.83,1.54,12,0.03,-188.00,468.00,1385,20221229,-48.01,662,20231018,8.76,1293,-44.32,20230901,662,8.76,20231018,1385,-48.01,20221229,662,8.76,20231018,0.20,N,019590,500,569 억,,1996522,N,N,0,N,00,N
20231214,090311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,731,22,2,3.10,3205252,4403,1.89,710,731,710,921,497,709,727.97,1.75,0,-108,739,724,714,699,689,719,694,570,212,500,480,1,1,113966542,833,-3.89,1.56,12,0.00,-188.00,468.00,1385,20221229,-47.22,662,20231018,10.42,1293,-43.46,20230901,662,10.42,20231018,1385,-47.22,20221229,662,10.42,20231018,0.20,N,019590,500,569 억,,1996522,N,N,0,N,00,N
20231213,160321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,709,-25,5,-3.41,165596898,232418,60.16,729,729,704,954,514,734,712.50,1.83,0,-91190,770,751,728,709,686,740,698,570,220,500,490,1,1,113966542,808,-3.77,1.51,12,0.20,-188.00,468.00,1385,20221229,-48.81,662,20231018,7.10,1293,-45.17,20230901,662,7.10,20231018,1385,-48.81,20221229,662,7.10,20231018,0.20,N,019590,500,569 억,,2087712,N,N,0,N,00,N
20231213,150330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,710,-24,5,-3.27,160084828,224638,58.15,729,729,704,954,514,734,712.63,1.83,0,-87328,770,751,728,709,686,740,698,570,220,500,490,1,1,113966542,809,-3.78,1.52,12,0.20,-188.00,468.00,1385,20221229,-48.74,662,20231018,7.25,1293,-45.09,20230901,662,7.25,20231018,1385,-48.74,20221229,662,7.25,20231018,0.20,N,019590,500,569 억,,2087712,N,N,0,N,00,N
20231213,140330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,714,-20,5,-2.72,94472068,132132,34.20,729,729,709,954,514,734,714.98,1.83,0,-33571,770,751,728,709,686,740,698,570,220,500,490,1,1,113966542,814,-3.80,1.53,12,0.12,-188.00,468.00,1385,20221229,-48.45,662,20231018,7.85,1293,-44.78,20230901,662,7.85,20231018,1385,-48.45,20221229,662,7.85,20231018,0.20,N,019590,500,569 억,,2087712,N,N,0,N,00,N
20231213,130328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,714,-20,5,-2.72,87508810,122365,31.68,729,729,709,954,514,734,715.15,1.83,0,-27145,770,751,728,709,686,740,698,570,220,500,490,1,1,113966542,814,-3.80,1.53,12,0.11,-188.00,468.00,1385,20221229,-48.45,662,20231018,7.85,1293,-44.78,20230901,662,7.85,20231018,1385,-48.45,20221229,662,7.85,20231018,0.20,N,019590,500,569 억,,2087712,N,N,0,N,00,N
20231213,120327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,714,-20,5,-2.72,71243525,99613,25.79,729,729,709,954,514,734,715.20,1.83,0,-23082,770,751,728,709,686,740,698,570,220,500,490,1,1,113966542,814,-3.80,1.53,12,0.09,-188.00,468.00,1385,20221229,-48.45,662,20231018,7.85,1293,-44.78,20230901,662,7.85,20231018,1385,-48.45,20221229,662,7.85,20231018,0.20,N,019590,500,569 억,,2087712,N,N,0,N,00,N
20231213,110328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,713,-21,5,-2.86,69140214,96675,25.03,729,729,709,954,514,734,715.18,1.83,0,-22680,770,751,728,709,686,740,698,570,220,500,490,1,1,113966542,813,-3.79,1.52,12,0.08,-188.00,468.00,1385,20221229,-48.52,662,20231018,7.70,1293,-44.86,20230901,662,7.70,20231018,1385,-48.52,20221229,662,7.70,20231018,0.20,N,019590,500,569 억,,2087712,N,N,0,N,00,N
20231213,100333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,710,-24,5,-3.27,53390600,74532,19.29,729,729,710,954,514,734,716.34,1.83,0,-19196,770,751,728,709,686,740,698,570,220,500,490,1,1,113966542,809,-3.78,1.52,12,0.07,-188.00,468.00,1385,20221229,-48.74,662,20231018,7.25,1293,-45.09,20230901,662,7.25,20231018,1385,-48.74,20221229,662,7.25,20231018,0.20,N,019590,500,569 억,,2087712,N,N,0,N,00,N
20231213,090323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,721,-13,5,-1.77,2333970,3227,0.84,729,729,719,954,514,734,723.26,1.83,0,-2580,770,751,728,709,686,740,698,570,220,500,490,1,1,113966542,822,-3.84,1.54,12,0.00,-188.00,468.00,1385,20221229,-47.94,662,20231018,8.91,1293,-44.24,20230901,662,8.91,20231018,1385,-47.94,20221229,662,8.91,20231018,0.20,N,019590,500,569 억,,2087712,N,N,0,N,00,N
20231212,160314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,734,-6,5,-0.81,276839176,382851,168.53,747,747,705,962,518,740,723.10,1.86,0,-31631,766,752,737,723,708,760,731,570,222,500,500,1,1,113966542,837,-3.90,1.57,12,0.34,-188.00,468.00,1385,20221229,-47.00,662,20231018,10.88,1293,-43.23,20230901,662,10.88,20231018,1385,-47.00,20221229,662,10.88,20231018,0.20,N,019590,500,569 억,,2119342,N,N,0,N,00,N
20231212,150320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,728,-12,5,-1.62,267459983,370028,162.88,747,747,705,962,518,740,722.81,1.86,0,-28875,766,752,737,723,708,760,731,570,222,500,500,1,1,113966542,830,-3.87,1.56,12,0.32,-188.00,468.00,1385,20221229,-47.44,662,20231018,9.97,1293,-43.70,20230901,662,9.97,20231018,1385,-47.44,20221229,662,9.97,20231018,0.20,N,019590,500,569 억,,2119342,N,N,0,N,00,N
20231212,140308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,733,-7,5,-0.95,249110654,344873,151.81,747,747,705,962,518,740,722.33,1.86,0,-26348,766,752,737,723,708,760,731,570,222,500,500,1,1,113966542,835,-3.90,1.57,12,0.30,-188.00,468.00,1385,20221229,-47.08,662,20231018,10.73,1293,-43.31,20230901,662,10.73,20231018,1385,-47.08,20221229,662,10.73,20231018,0.20,N,019590,500,569 억,,2119342,N,N,0,N,00,N
20231212,130305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,734,-6,5,-0.81,242410532,335757,147.80,747,747,705,962,518,740,721.98,1.86,0,-26733,766,752,737,723,708,760,731,570,222,500,500,1,1,113966542,837,-3.90,1.57,12,0.29,-188.00,468.00,1385,20221229,-47.00,662,20231018,10.88,1293,-43.23,20230901,662,10.88,20231018,1385,-47.00,20221229,662,10.88,20231018,0.20,N,019590,500,569 억,,2119342,N,N,0,N,00,N
20231212,120304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,731,-9,5,-1.22,234211101,324533,142.86,747,747,705,962,518,740,721.69,1.86,0,-24023,766,752,737,723,708,760,731,570,222,500,500,1,1,113966542,833,-3.89,1.56,12,0.28,-188.00,468.00,1385,20221229,-47.22,662,20231018,10.42,1293,-43.46,20230901,662,10.42,20231018,1385,-47.22,20221229,662,10.42,20231018,0.20,N,019590,500,569 억,,2119342,N,N,0,N,00,N
20231212,110307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,711,-29,5,-3.92,189617709,262602,115.59,747,747,705,962,518,740,722.07,1.86,0,-3622,766,752,737,723,708,760,731,570,222,500,500,1,1,113966542,810,-3.78,1.52,12,0.23,-188.00,468.00,1385,20221229,-48.66,662,20231018,7.40,1293,-45.01,20230901,662,7.40,20231018,1385,-48.66,20221229,662,7.40,20231018,0.20,N,019590,500,569 억,,2119342,N,N,0,N,00,N
20231212,100319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,730,-10,5,-1.35,45176840,61753,27.18,747,747,725,962,518,740,731.57,1.86,0,8647,766,752,737,723,708,760,731,570,222,500,500,1,1,113966542,832,-3.88,1.56,12,0.05,-188.00,468.00,1385,20221229,-47.29,662,20231018,10.27,1293,-43.54,20230901,662,10.27,20231018,1385,-47.29,20221229,662,10.27,20231018,0.20,N,019590,500,569 억,,2119342,N,N,0,N,00,N
20231212,090316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,739,-1,5,-0.14,3491726,4781,2.10,747,747,725,962,518,740,730.33,1.86,0,-1372,766,752,737,723,708,760,731,570,222,500,500,1,1,113966542,842,-3.93,1.58,12,0.00,-188.00,468.00,1385,20221229,-46.64,662,20231018,11.63,1293,-42.85,20230901,662,11.63,20231018,1385,-46.64,20221229,662,11.63,20231018,0.20,N,019590,500,569 억,,2119342,N,N,0,N,00,N
20231211,160318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,740,2,2,0.27,165452584,224975,62.93,738,751,722,959,517,738,735.43,1.98,79917,-61739,806,772,746,712,686,759,699,570,221,500,500,1,1,113966542,843,-3.94,1.58,12,0.20,-188.00,468.00,1385,20221229,-46.57,662,20231018,11.78,1293,-42.77,20230901,662,11.78,20231018,1385,-46.57,20221229,662,11.78,20231018,0.20,N,019590,500,569 억,,2260985,N,N,0,N,00,N
20231211,150316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,735,-3,5,-0.41,162287494,220693,61.73,738,751,722,959,517,738,735.35,1.98,79917,-60312,806,772,746,712,686,759,699,570,221,500,500,1,1,113966542,838,-3.91,1.57,12,0.19,-188.00,468.00,1385,20221229,-46.93,662,20231018,11.03,1293,-43.16,20230901,662,11.03,20231018,1385,-46.93,20221229,662,11.03,20231018,0.20,N,019590,500,569 억,,2260985,N,N,0,N,00,N
20231211,140316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,731,-7,5,-0.95,88859105,121452,33.97,738,751,722,959,517,738,731.64,1.98,79917,-2862,806,772,746,712,686,759,699,570,221,500,500,1,1,113966542,833,-3.89,1.56,12,0.11,-188.00,468.00,1385,20221229,-47.22,662,20231018,10.42,1293,-43.46,20230901,662,10.42,20231018,1385,-47.22,20221229,662,10.42,20231018,0.20,N,019590,500,569 억,,2260985,N,N,0,N,00,N
20231211,130317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,736,-2,5,-0.27,73887955,100814,28.20,738,751,725,959,517,738,732.91,1.98,79917,-1091,806,772,746,712,686,759,699,570,221,500,500,1,1,113966542,839,-3.91,1.57,12,0.09,-188.00,468.00,1385,20221229,-46.86,662,20231018,11.18,1293,-43.08,20230901,662,11.18,20231018,1385,-46.86,20221229,662,11.18,20231018,0.20,N,019590,500,569 억,,2260985,N,N,0,N,00,N
20231211,120318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,730,-8,5,-1.08,64093296,87411,24.45,738,751,726,959,517,738,733.24,1.98,79917,9157,806,772,746,712,686,759,699,570,221,500,500,1,1,113966542,832,-3.88,1.56,12,0.08,-188.00,468.00,1385,20221229,-47.29,662,20231018,10.27,1293,-43.54,20230901,662,10.27,20231018,1385,-47.29,20221229,662,10.27,20231018,0.20,N,019590,500,569 억,,2260985,N,N,0,N,00,N
20231211,110316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,730,-8,5,-1.08,51206123,69722,19.50,738,751,729,959,517,738,734.43,1.98,79917,12570,806,772,746,712,686,759,699,570,221,500,500,1,1,113966542,832,-3.88,1.56,12,0.06,-188.00,468.00,1385,20221229,-47.29,662,20231018,10.27,1293,-43.54,20230901,662,10.27,20231018,1385,-47.29,20221229,662,10.27,20231018,0.20,N,019590,500,569 억,,2260985,N,N,0,N,00,N
20231211,100316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,748,10,2,1.36,33488672,45546,12.74,738,751,731,959,517,738,735.27,1.98,79917,11631,806,772,746,712,686,759,699,570,221,500,500,1,1,113966542,852,-3.98,1.60,12,0.04,-188.00,468.00,1385,20221229,-45.99,662,20231018,12.99,1293,-42.15,20230901,662,12.99,20231018,1385,-45.99,20221229,662,12.99,20231018,0.20,N,019590,500,569 억,,2260985,N,N,0,N,00,N
20231211,090317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,738,0,3,0.00,8119,11,0.00,738,739,738,959,517,738,738.09,1.98,79917,-1,806,772,746,712,686,759,699,570,221,500,500,1,1,113966542,841,-3.93,1.58,12,0.00,-188.00,468.00,1385,20221229,-46.71,662,20231018,11.48,1293,-42.92,20230901,662,11.48,20231018,1385,-46.71,20221229,662,11.48,20231018,0.20,N,019590,500,569 억,,2260985,N,N,0,N,00,N
20231208,160313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,738,-19,5,-2.51,263075553,357461,317.38,780,780,720,984,530,757,735.96,1.98,0,-79958,789,772,758,741,727,781,750,570,227,500,510,1,1,113966542,841,-3.93,1.58,12,0.31,-188.00,468.00,1385,20221229,-46.71,662,20231018,11.48,1293,-42.92,20230901,662,11.48,20231018,1385,-46.71,20221229,662,11.48,20231018,0.20,N,019590,500,569 억,,2260985,N,N,0,N,00,N
20231208,150315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,739,-18,5,-2.38,258418265,351099,311.73,780,780,720,984,530,757,736.03,1.98,0,-79569,789,772,758,741,727,781,750,570,227,500,510,1,1,113966542,842,-3.93,1.58,12,0.31,-188.00,468.00,1385,20221229,-46.64,662,20231018,11.63,1293,-42.85,20230901,662,11.63,20231018,1385,-46.64,20221229,662,11.63,20231018,0.20,N,019590,500,569 억,,2260985,N,N,0,N,00,N
20231208,140313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,731,-26,5,-3.43,187954333,254544,226.00,780,780,726,984,530,757,738.40,1.98,0,-52311,789,772,758,741,727,781,750,570,227,500,510,1,1,113966542,833,-3.89,1.56,12,0.22,-188.00,468.00,1385,20221229,-47.22,662,20231018,10.42,1293,-43.46,20230901,662,10.42,20231018,1385,-47.22,20221229,662,10.42,20231018,0.20,N,019590,500,569 억,,2260985,N,N,0,N,00,N
20231208,130314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,729,-28,5,-3.70,168799954,228522,202.90,780,780,726,984,530,757,738.66,1.98,0,-45463,789,772,758,741,727,781,750,570,227,500,510,1,1,113966542,831,-3.88,1.56,12,0.20,-188.00,468.00,1385,20221229,-47.36,662,20231018,10.12,1293,-43.62,20230901,662,10.12,20231018,1385,-47.36,20221229,662,10.12,20231018,0.20,N,019590,500,569 억,,2260985,N,N,0,N,00,N
20231208,120310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,731,-26,5,-3.43,123209351,166374,147.72,780,780,728,984,530,757,740.56,1.98,0,-37591,789,772,758,741,727,781,750,570,227,500,510,1,1,113966542,833,-3.89,1.56,12,0.15,-188.00,468.00,1385,20221229,-47.22,662,20231018,10.42,1293,-43.46,20230901,662,10.42,20231018,1385,-47.22,20221229,662,10.42,20231018,0.20,N,019590,500,569 억,,2260985,N,N,0,N,00,N
20231208,110309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,729,-28,5,-3.70,78455557,105349,93.54,780,780,728,984,530,757,744.72,1.98,0,-22983,789,772,758,741,727,781,750,570,227,500,510,1,1,113966542,831,-3.88,1.56,12,0.09,-188.00,468.00,1385,20221229,-47.36,662,20231018,10.12,1293,-43.62,20230901,662,10.12,20231018,1385,-47.36,20221229,662,10.12,20231018,0.20,N,019590,500,569 억,,2260985,N,N,0,N,00,N
20231208,100314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,751,-6,5,-0.79,25955230,34168,30.34,780,780,751,984,530,757,759.64,1.98,0,-8107,789,772,758,741,727,781,750,570,227,500,510,1,1,113966542,856,-3.99,1.60,12,0.03,-188.00,468.00,1385,20221229,-45.78,662,20231018,13.44,1293,-41.92,20230901,662,13.44,20231018,1385,-45.78,20221229,662,13.44,20231018,0.20,N,019590,500,569 억,,2260985,N,N,0,N,00,N
20231208,090312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,779,22,2,2.91,64690,83,0.07,780,780,775,984,530,757,779.40,1.98,0,-1,789,772,758,741,727,781,750,570,227,500,510,1,1,113966542,888,-4.14,1.66,12,0.00,-188.00,468.00,1385,20221229,-43.75,662,20231018,17.67,1293,-39.75,20230901,662,17.67,20231018,1385,-43.75,20221229,662,17.67,20231018,0.20,N,019590,500,569 억,,2260985,N,N,0,N,00,N
20231207,160311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,757,-2,5,-0.26,85957926,112629,35.48,750,775,744,986,532,759,763.20,2.00,0,-18430,793,776,759,742,725,784,750,570,227,500,510,1,1,113966542,863,-4.03,1.62,12,0.10,-188.00,468.00,1385,20221229,-45.34,662,20231018,14.35,1293,-41.45,20230901,662,14.35,20231018,1385,-45.34,20221229,662,14.35,20231018,0.22,N,019590,500,569 억,,2280987,N,N,0,N,00,N
20231207,150313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,760,1,2,0.13,82454835,108015,34.03,750,775,744,986,532,759,763.36,2.00,0,-18226,793,776,759,742,725,784,750,570,227,500,510,1,1,113966542,866,-4.04,1.62,12,0.09,-188.00,468.00,1385,20221229,-45.13,662,20231018,14.80,1293,-41.22,20230901,662,14.80,20231018,1385,-45.13,20221229,662,14.80,20231018,0.22,N,019590,500,569 억,,2280987,N,N,0,N,00,N
20231207,140312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,768,9,2,1.19,78461386,102751,32.37,750,775,744,986,532,759,763.61,2.00,0,-18040,793,776,759,742,725,784,750,570,227,500,510,1,1,113966542,875,-4.09,1.64,12,0.09,-188.00,468.00,1385,20221229,-44.55,662,20231018,16.01,1293,-40.60,20230901,662,16.01,20231018,1385,-44.55,20221229,662,16.01,20231018,0.22,N,019590,500,569 억,,2280987,N,N,0,N,00,N
20231207,130311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,766,7,2,0.92,61046653,80127,25.24,750,766,744,986,532,759,761.87,2.00,0,-12858,793,776,759,742,725,784,750,570,227,500,510,1,1,113966542,873,-4.07,1.64,12,0.07,-188.00,468.00,1385,20221229,-44.69,662,20231018,15.71,1293,-40.76,20230901,662,15.71,20231018,1385,-44.69,20221229,662,15.71,20231018,0.22,N,019590,500,569 억,,2280987,N,N,0,N,00,N
20231207,120312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,766,7,2,0.92,47772908,62770,19.77,750,766,744,986,532,759,761.08,2.00,0,-12959,793,776,759,742,725,784,750,570,227,500,510,1,1,113966542,873,-4.07,1.64,12,0.06,-188.00,468.00,1385,20221229,-44.69,662,20231018,15.71,1293,-40.76,20230901,662,15.71,20231018,1385,-44.69,20221229,662,15.71,20231018,0.22,N,019590,500,569 억,,2280987,N,N,0,N,00,N
20231207,110308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,755,-4,5,-0.53,23760717,31361,9.88,750,765,744,986,532,759,757.65,2.00,0,-10370,793,776,759,742,725,784,750,570,227,500,510,1,1,113966542,860,-4.02,1.61,12,0.03,-188.00,468.00,1385,20221229,-45.49,662,20231018,14.05,1293,-41.61,20230901,662,14.05,20231018,1385,-45.49,20221229,662,14.05,20231018,0.22,N,019590,500,569 억,,2280987,N,N,0,N,00,N
20231207,100310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,763,4,2,0.53,17181269,22683,7.15,750,765,744,986,532,759,757.45,2.00,0,-5539,793,776,759,742,725,784,750,570,227,500,510,1,1,113966542,870,-4.06,1.63,12,0.02,-188.00,468.00,1385,20221229,-44.91,662,20231018,15.26,1293,-40.99,20230901,662,15.26,20231018,1385,-44.91,20221229,662,15.26,20231018,0.22,N,019590,500,569 억,,2280987,N,N,0,N,00,N
20231207,090311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,752,-7,5,-0.92,4270807,5723,1.80,750,758,744,986,532,759,746.25,2.00,0,255,793,776,759,742,725,784,750,570,227,500,510,1,1,113966542,857,-4.00,1.61,12,0.01,-188.00,468.00,1385,20221229,-45.70,662,20231018,13.60,1293,-41.84,20230901,662,13.60,20231018,1385,-45.70,20221229,662,13.60,20231018,0.22,N,019590,500,569 억,,2280987,N,N,0,N,00,N
20231206,160306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,759,-8,5,-1.04,241092772,317427,41.61,757,776,742,997,537,767,759.53,2.01,0,-15660,826,796,757,727,688,777,708,570,230,500,520,1,1,113966542,865,-4.04,1.62,12,0.28,-188.00,468.00,1385,20221229,-45.20,662,20231018,14.65,1293,-41.30,20230901,662,14.65,20231018,1385,-45.20,20221229,662,14.65,20231018,0.23,N,019590,500,569 억,,2291995,N,N,0,N,00,N
20231206,150312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,758,-9,5,-1.17,215401703,283372,37.15,757,776,742,997,537,767,760.14,2.01,0,-10556,826,796,757,727,688,777,708,570,230,500,520,1,1,113966542,864,-4.03,1.62,12,0.25,-188.00,468.00,1385,20221229,-45.27,662,20231018,14.50,1293,-41.38,20230901,662,14.50,20231018,1385,-45.27,20221229,662,14.50,20231018,0.23,N,019590,500,569 억,,2291995,N,N,0,N,00,N
20231206,140310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,761,-6,5,-0.78,207993522,273599,35.86,757,776,742,997,537,767,760.21,2.01,0,-4959,826,796,757,727,688,777,708,570,230,500,520,1,1,113966542,867,-4.05,1.63,12,0.24,-188.00,468.00,1385,20221229,-45.05,662,20231018,14.95,1293,-41.14,20230901,662,14.95,20231018,1385,-45.05,20221229,662,14.95,20231018,0.23,N,019590,500,569 억,,2291995,N,N,0,N,00,N
20231206,130310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,761,-6,5,-0.78,183616069,241599,31.67,757,776,742,997,537,767,760.00,2.01,0,-2020,826,796,757,727,688,777,708,570,230,500,520,1,1,113966542,867,-4.05,1.63,12,0.21,-188.00,468.00,1385,20221229,-45.05,662,20231018,14.95,1293,-41.14,20230901,662,14.95,20231018,1385,-45.05,20221229,662,14.95,20231018,0.23,N,019590,500,569 억,,2291995,N,N,0,N,00,N
20231206,120307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,769,2,2,0.26,169828969,223603,29.31,757,776,742,997,537,767,759.51,2.01,0,5293,826,796,757,727,688,777,708,570,230,500,520,1,1,113966542,876,-4.09,1.64,12,0.20,-188.00,468.00,1385,20221229,-44.48,662,20231018,16.16,1293,-40.53,20230901,662,16.16,20231018,1385,-44.48,20221229,662,16.16,20231018,0.23,N,019590,500,569 억,,2291995,N,N,0,N,00,N
20231206,110312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,760,-7,5,-0.91,82874241,109959,14.41,757,767,742,997,537,767,753.68,2.01,0,-5034,826,796,757,727,688,777,708,570,230,500,520,1,1,113966542,866,-4.04,1.62,12,0.10,-188.00,468.00,1385,20221229,-45.13,662,20231018,14.80,1293,-41.22,20230901,662,14.80,20231018,1385,-45.13,20221229,662,14.80,20231018,0.23,N,019590,500,569 억,,2291995,N,N,0,N,00,N
20231206,100309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,746,-21,5,-2.74,32616091,43609,5.72,757,767,742,997,537,767,747.92,2.01,0,-7254,826,796,757,727,688,777,708,570,230,500,520,1,1,113966542,850,-3.97,1.59,12,0.04,-188.00,468.00,1385,20221229,-46.14,662,20231018,12.69,1293,-42.30,20230901,662,12.69,20231018,1385,-46.14,20221229,662,12.69,20231018,0.23,N,019590,500,569 억,,2291995,N,N,0,N,00,N
20231206,090310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,756,-11,5,-1.43,861389,1138,0.15,757,758,755,997,537,767,756.93,2.01,0,-892,826,796,757,727,688,777,708,570,230,500,520,1,1,113966542,862,-4.02,1.62,12,0.00,-188.00,468.00,1385,20221229,-45.42,662,20231018,14.20,1293,-41.53,20230901,662,14.20,20231018,1385,-45.42,20221229,662,14.20,20231018,0.23,N,019590,500,569 억,,2291995,N,N,0,N,00,N
20231205,160310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,767,-20,5,-2.54,572492405,762789,87.02,787,787,718,1023,551,787,750.52,2.07,0,-81376,863,825,768,730,673,844,749,570,236,500,530,1,1,113966542,874,-4.08,1.64,12,0.67,-188.00,468.00,1385,20221229,-44.62,662,20231018,15.86,1293,-40.68,20230901,662,15.86,20231018,1385,-44.62,20221229,662,15.86,20231018,0.23,N,019590,500,569 억,,2361910,N,N,0,N,00,N
20231205,150310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,766,-21,5,-2.67,513080573,684800,78.13,787,787,718,1023,551,787,749.24,2.07,0,-69127,863,825,768,730,673,844,749,570,236,500,530,1,1,113966542,873,-4.07,1.64,12,0.60,-188.00,468.00,1385,20221229,-44.69,662,20231018,15.71,1293,-40.76,20230901,662,15.71,20231018,1385,-44.69,20221229,662,15.71,20231018,0.23,N,019590,500,569 억,,2361910,N,N,0,N,00,N
20231205,140310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,769,-18,5,-2.29,465797590,623154,71.09,787,787,718,1023,551,787,747.48,2.07,0,-54727,863,825,768,730,673,844,749,570,236,500,530,1,1,113966542,876,-4.09,1.64,12,0.55,-188.00,468.00,1385,20221229,-44.48,662,20231018,16.16,1293,-40.53,20230901,662,16.16,20231018,1385,-44.48,20221229,662,16.16,20231018,0.23,N,019590,500,569 억,,2361910,N,N,0,N,00,N
20231205,130311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,769,-18,5,-2.29,464204346,621079,70.86,787,787,718,1023,551,787,747.42,2.07,0,-53106,863,825,768,730,673,844,749,570,236,500,530,1,1,113966542,876,-4.09,1.64,12,0.54,-188.00,468.00,1385,20221229,-44.48,662,20231018,16.16,1293,-40.53,20230901,662,16.16,20231018,1385,-44.48,20221229,662,16.16,20231018,0.23,N,019590,500,569 억,,2361910,N,N,0,N,00,N
20231205,120308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,760,-27,5,-3.43,414762632,557032,63.55,787,787,718,1023,551,787,744.59,2.07,0,-32697,863,825,768,730,673,844,749,570,236,500,530,1,1,113966542,866,-4.04,1.62,12,0.49,-188.00,468.00,1385,20221229,-45.13,662,20231018,14.80,1293,-41.22,20230901,662,14.80,20231018,1385,-45.13,20221229,662,14.80,20231018,0.23,N,019590,500,569 억,,2361910,N,N,0,N,00,N
20231205,110308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,745,-42,5,-5.34,380019156,511035,58.30,787,787,718,1023,551,787,743.63,2.07,0,-22424,863,825,768,730,673,844,749,570,236,500,530,1,1,113966542,849,-3.96,1.59,12,0.45,-188.00,468.00,1385,20221229,-46.21,662,20231018,12.54,1293,-42.38,20230901,662,12.54,20231018,1385,-46.21,20221229,662,12.54,20231018,0.23,N,019590,500,569 억,,2361910,N,N,0,N,00,N
20231205,100308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,739,-48,5,-6.10,253074474,340126,38.80,787,787,718,1023,551,787,744.06,2.07,0,14352,863,825,768,730,673,844,749,570,236,500,530,1,1,113966542,842,-3.93,1.58,12,0.30,-188.00,468.00,1385,20221229,-46.64,662,20231018,11.63,1293,-42.85,20230901,662,11.63,20231018,1385,-46.64,20221229,662,11.63,20231018,0.23,N,019590,500,569 억,,2361910,N,N,0,N,00,N
20231205,090307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,781,-6,5,-0.76,12574122,16137,1.84,787,787,776,1023,551,787,779.21,2.07,0,-9585,863,825,768,730,673,844,749,570,236,500,530,1,1,113966542,890,-4.15,1.67,12,0.01,-188.00,468.00,1385,20221229,-43.61,662,20231018,17.98,1293,-39.60,20230901,662,17.98,20231018,1385,-43.61,20221229,662,17.98,20231018,0.23,N,019590,500,569 억,,2361910,N,N,0,N,00,N
20231204,160308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,787,77,2,10.85,674414810,876108,396.42,711,806,711,923,497,710,769.78,1.94,0,167267,743,726,718,701,693,722,697,570,213,500,480,1,1,113966542,897,-4.19,1.68,12,0.77,-188.00,468.00,1385,20221229,-43.18,662,20231018,18.88,1293,-39.13,20230901,662,18.88,20231018,1385,-43.18,20221229,662,18.88,20231018,0.23,N,019590,500,569 억,,2208770,N,N,0,N,00,N
20231204,150310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,785,75,2,10.56,639590961,831202,376.10,711,806,711,923,497,710,769.48,1.94,0,156527,743,726,718,701,693,722,697,570,213,500,480,1,1,113966542,895,-4.18,1.68,12,0.73,-188.00,468.00,1385,20221229,-43.32,662,20231018,18.58,1293,-39.29,20230901,662,18.58,20231018,1385,-43.32,20221229,662,18.58,20231018,0.23,N,019590,500,569 억,,2208770,N,N,0,N,00,N
20231204,140308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,788,78,2,10.99,533847270,696795,315.29,711,806,711,923,497,710,766.15,1.94,0,135425,743,726,718,701,693,722,697,570,213,500,480,1,1,113966542,898,-4.19,1.68,12,0.61,-188.00,468.00,1385,20221229,-43.10,662,20231018,19.03,1293,-39.06,20230901,662,19.03,20231018,1385,-43.10,20221229,662,19.03,20231018,0.23,N,019590,500,569 억,,2208770,N,N,0,N,00,N
20231204,130307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,806,96,2,13.52,469727855,615896,278.68,711,806,711,923,497,710,762.67,1.94,0,118719,743,726,718,701,693,722,697,570,213,500,480,1,1,113966542,919,-4.29,1.72,12,0.54,-188.00,468.00,1385,20221229,-41.81,662,20231018,21.75,1293,-37.66,20230901,662,21.75,20231018,1385,-41.81,20221229,662,21.75,20231018,0.23,N,019590,500,569 억,,2208770,N,N,0,N,00,N
20231204,120307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,785,75,2,10.56,367282189,485894,219.86,711,798,711,923,497,710,755.89,1.94,0,90869,743,726,718,701,693,722,697,570,213,500,480,1,1,113966542,895,-4.18,1.68,12,0.43,-188.00,468.00,1385,20221229,-43.32,662,20231018,18.58,1293,-39.29,20230901,662,18.58,20231018,1385,-43.32,20221229,662,18.58,20231018,0.23,N,019590,500,569 억,,2208770,N,N,0,N,00,N
20231204,110307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,744,34,2,4.79,282022249,373570,169.03,711,798,711,923,497,710,754.94,1.94,0,25953,743,726,718,701,693,722,697,570,213,500,480,1,1,113966542,848,-3.96,1.59,12,0.33,-188.00,468.00,1385,20221229,-46.28,662,20231018,12.39,1293,-42.46,20230901,662,12.39,20231018,1385,-46.28,20221229,662,12.39,20231018,0.23,N,019590,500,569 억,,2208770,N,N,0,N,00,N
20231204,100307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,744,34,2,4.79,230907029,304700,137.87,711,798,711,923,497,710,757.82,1.94,0,3943,743,726,718,701,693,722,697,570,213,500,480,1,1,113966542,848,-3.96,1.59,12,0.27,-188.00,468.00,1385,20221229,-46.28,662,20231018,12.39,1293,-42.46,20230901,662,12.39,20231018,1385,-46.28,20221229,662,12.39,20231018,0.23,N,019590,500,569 억,,2208770,N,N,0,N,00,N
20231204,090307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,715,5,2,0.70,1615006,2263,1.02,711,715,711,923,497,710,713.66,1.94,0,1745,743,726,718,701,693,722,697,570,213,500,480,1,1,113966542,815,-3.80,1.53,12,0.00,-188.00,468.00,1385,20221229,-48.38,662,20231018,8.01,1293,-44.70,20230901,662,8.01,20231018,1385,-48.38,20221229,662,8.01,20231018,0.23,N,019590,500,569 억,,2208770,N,N,0,N,00,N
20231201,160307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,710,-16,5,-2.20,156227758,218505,41.41,731,735,710,943,509,726,714.98,2.02,0,-95026,756,741,723,708,690,732,699,570,217,500,490,1,1,113966542,809,-3.78,1.52,12,0.19,-188.00,468.00,1385,20221229,-48.74,662,20231018,7.25,1293,-45.09,20230901,662,7.25,20231018,1385,-48.74,20221229,662,7.25,20231018,0.23,N,019590,500,569 억,,2305282,N,N,0,N,00,N
20231201,150307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,715,-11,5,-1.52,140089336,195797,37.11,731,735,710,943,509,726,715.48,2.02,0,-81995,756,741,723,708,690,732,699,570,217,500,490,1,1,113966542,815,-3.80,1.53,12,0.17,-188.00,468.00,1385,20221229,-48.38,662,20231018,8.01,1293,-44.70,20230901,662,8.01,20231018,1385,-48.38,20221229,662,8.01,20231018,0.23,N,019590,500,569 억,,2305282,N,N,0,N,00,N
20231201,140307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,713,-13,5,-1.79,120630878,168433,31.92,731,735,710,943,509,726,716.20,2.02,0,-66635,756,741,723,708,690,732,699,570,217,500,490,1,1,113966542,813,-3.79,1.52,12,0.15,-188.00,468.00,1385,20221229,-48.52,662,20231018,7.70,1293,-44.86,20230901,662,7.70,20231018,1385,-48.52,20221229,662,7.70,20231018,0.23,N,019590,500,569 억,,2305282,N,N,0,N,00,N
20231201,130306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,710,-16,5,-2.20,109873939,153303,29.05,731,735,710,943,509,726,716.71,2.02,0,-61520,756,741,723,708,690,732,699,570,217,500,490,1,1,113966542,809,-3.78,1.52,12,0.13,-188.00,468.00,1385,20221229,-48.74,662,20231018,7.25,1293,-45.09,20230901,662,7.25,20231018,1385,-48.74,20221229,662,7.25,20231018,0.23,N,019590,500,569 억,,2305282,N,N,0,N,00,N
20231201,120307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,717,-9,5,-1.24,96113164,133988,25.39,731,735,711,943,509,726,717.33,2.02,0,-51131,756,741,723,708,690,732,699,570,217,500,490,1,1,113966542,817,-3.81,1.53,12,0.12,-188.00,468.00,1385,20221229,-48.23,662,20231018,8.31,1293,-44.55,20230901,662,8.31,20231018,1385,-48.23,20221229,662,8.31,20231018,0.23,N,019590,500,569 억,,2305282,N,N,0,N,00,N
20231201,110307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,720,-6,5,-0.83,49404993,68433,12.97,731,735,714,943,509,726,721.95,2.02,0,-37203,756,741,723,708,690,732,699,570,217,500,490,1,1,113966542,821,-3.83,1.54,12,0.06,-188.00,468.00,1385,20221229,-48.01,662,20231018,8.76,1293,-44.32,20230901,662,8.76,20231018,1385,-48.01,20221229,662,8.76,20231018,0.23,N,019590,500,569 억,,2305282,N,N,0,N,00,N
20231201,100308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,718,-8,5,-1.10,41266710,57127,10.83,731,735,714,943,509,726,722.37,2.02,0,-31789,756,741,723,708,690,732,699,570,217,500,490,1,1,113966542,818,-3.82,1.53,12,0.05,-188.00,468.00,1385,20221229,-48.16,662,20231018,8.46,1293,-44.47,20230901,662,8.46,20231018,1385,-48.16,20221229,662,8.46,20231018,0.23,N,019590,500,569 억,,2305282,N,N,0,N,00,N
20231201,090304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,723,-3,5,-0.41,11589115,15949,3.02,731,731,717,943,509,726,726.64,2.02,0,-13945,756,741,723,708,690,732,699,570,217,500,490,1,1,113966542,824,-3.85,1.54,12,0.01,-188.00,468.00,1385,20221229,-47.80,662,20231018,9.21,1293,-44.08,20230901,662,9.21,20231018,1385,-47.80,20221229,662,9.21,20231018,0.23,N,019590,500,569 억,,2305282,N,N,0,N,00,N