KissMeData/430220/price/prices-20231101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20231130,161339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,9283405,4379,192.91,2130,2135,2105,2740,1480,2110,2119.98,0.10,0,-52,2150,2130,2115,2095,2080,2122,2087,7,630,100,1510,5,1,6760000,143,92.17,1.09,12,0.06,23.00,1949.00,2220,20230623,-4.50,1980,20221129,7.07,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1985,6.80,20221201,0.07,N,430220,100,6 억,,6743,N,N,0,N,00,N
20231130,151337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,1893085,893,39.34,2130,2135,2105,2740,1480,2110,2119.92,0.10,0,-36,2150,2130,2115,2095,2080,2122,2087,7,630,100,1510,5,1,6760000,143,92.17,1.09,12,0.01,23.00,1949.00,2220,20230623,-4.50,1980,20221129,7.07,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1985,6.80,20221201,0.07,N,430220,100,6 억,,6743,N,N,0,N,00,N
20231130,141333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,15,2,0.71,157190,74,3.26,2130,2135,2105,2740,1480,2110,2124.19,0.10,0,-10,2150,2130,2115,2095,2080,2122,2087,7,630,100,1510,5,1,6760000,144,92.39,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.28,1980,20221129,7.32,2220,-4.28,20230623,2005,5.99,20230102,2220,-4.28,20230623,1985,7.05,20221201,0.07,N,430220,100,6 억,,6743,N,N,0,N,00,N
20231130,131332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,25,2,1.18,42440,20,0.88,2130,2135,2105,2740,1480,2110,2122.00,0.10,0,-3,2150,2130,2115,2095,2080,2122,2087,7,630,100,1510,5,1,6760000,144,92.83,1.10,12,0.00,23.00,1949.00,2220,20230623,-3.83,1980,20221129,7.83,2220,-3.83,20230623,2005,6.48,20230102,2220,-3.83,20230623,1985,7.56,20221201,0.07,N,430220,100,6 억,,6743,N,N,0,N,00,N
20231130,121348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,25,2,1.18,42440,20,0.88,2130,2135,2105,2740,1480,2110,2122.00,0.10,0,-3,2150,2130,2115,2095,2080,2122,2087,7,630,100,1510,5,1,6760000,144,92.83,1.10,12,0.00,23.00,1949.00,2220,20230623,-3.83,1980,20221129,7.83,2220,-3.83,20230623,2005,6.48,20230102,2220,-3.83,20230623,1985,7.56,20221201,0.07,N,430220,100,6 억,,6743,N,N,0,N,00,N
20231130,111341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,25,2,1.18,42440,20,0.88,2130,2135,2105,2740,1480,2110,2122.00,0.10,0,-3,2150,2130,2115,2095,2080,2122,2087,7,630,100,1510,5,1,6760000,144,92.83,1.10,12,0.00,23.00,1949.00,2220,20230623,-3.83,1980,20221129,7.83,2220,-3.83,20230623,2005,6.48,20230102,2220,-3.83,20230623,1985,7.56,20221201,0.07,N,430220,100,6 억,,6743,N,N,0,N,00,N
20231130,101334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,25,2,1.18,42440,20,0.88,2130,2135,2105,2740,1480,2110,2122.00,0.10,0,-3,2150,2130,2115,2095,2080,2122,2087,7,630,100,1510,5,1,6760000,144,92.83,1.10,12,0.00,23.00,1949.00,2220,20230623,-3.83,1980,20221129,7.83,2220,-3.83,20230623,2005,6.48,20230102,2220,-3.83,20230623,1985,7.56,20221201,0.07,N,430220,100,6 억,,6743,N,N,0,N,00,N
20231130,091334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.10,0,0,2150,2130,2115,2095,2080,2122,2087,7,630,100,1510,5,1,6760000,143,91.74,1.08,12,0.00,23.00,1949.00,2220,20230623,-4.95,1980,20221129,6.57,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1985,6.30,20221201,0.07,N,430220,100,6 억,,6743,N,N,0,N,00,N
20231129,161327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,4782685,2270,62.04,2135,2135,2100,2740,1480,2110,2106.91,0.10,0,-87,2143,2126,2108,2091,2073,2135,2100,7,630,100,1510,5,1,6760000,143,91.74,1.08,12,0.03,23.00,1949.00,2220,20230623,-4.95,1980,20221129,6.57,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1980,6.57,20221129,0.07,N,430220,100,6 억,,6830,N,N,0,N,00,N
20231129,151338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,4681405,2222,60.73,2135,2135,2100,2740,1480,2110,2106.84,0.10,0,-87,2143,2126,2108,2091,2073,2135,2100,7,630,100,1510,5,1,6760000,143,91.96,1.09,12,0.03,23.00,1949.00,2220,20230623,-4.73,1980,20221129,6.82,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,1980,6.82,20221129,0.07,N,430220,100,6 억,,6830,N,N,0,N,00,N
20231129,141332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,4512600,2142,58.54,2135,2135,2100,2740,1480,2110,2106.72,0.10,0,-8,2143,2126,2108,2091,2073,2135,2100,7,630,100,1510,5,1,6760000,142,91.30,1.08,12,0.03,23.00,1949.00,2220,20230623,-5.41,1980,20221129,6.06,2220,-5.41,20230623,2005,4.74,20230102,2220,-5.41,20230623,1980,6.06,20221129,0.07,N,430220,100,6 억,,6830,N,N,0,N,00,N
20231129,131332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,776385,367,10.03,2135,2135,2115,2740,1480,2110,2115.49,0.10,0,-8,2143,2126,2108,2091,2073,2135,2100,7,630,100,1510,5,1,6760000,143,91.96,1.09,12,0.01,23.00,1949.00,2220,20230623,-4.73,1980,20221129,6.82,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,1980,6.82,20221129,0.07,N,430220,100,6 억,,6830,N,N,0,N,00,N
20231129,121333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,660060,312,8.53,2135,2135,2115,2740,1480,2110,2115.58,0.10,0,-2,2143,2126,2108,2091,2073,2135,2100,7,630,100,1510,5,1,6760000,143,92.17,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.50,1980,20221129,7.07,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1980,7.07,20221129,0.07,N,430220,100,6 억,,6830,N,N,0,N,00,N
20231129,111335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,660060,312,8.53,2135,2135,2115,2740,1480,2110,2115.58,0.10,0,-2,2143,2126,2108,2091,2073,2135,2100,7,630,100,1510,5,1,6760000,143,92.17,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.50,1980,20221129,7.07,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1980,7.07,20221129,0.07,N,430220,100,6 억,,6830,N,N,0,N,00,N
20231129,101332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,31900,15,0.41,2135,2135,2115,2740,1480,2110,2126.67,0.10,0,0,2143,2126,2108,2091,2073,2135,2100,7,630,100,1510,5,1,6760000,143,91.96,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.73,1980,20221129,6.82,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,1980,6.82,20221129,0.07,N,430220,100,6 억,,6830,N,N,0,N,00,N
20231129,091325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.10,0,0,2143,2126,2108,2091,2073,2135,2100,7,630,100,1510,5,1,6760000,143,91.74,1.08,12,0.00,23.00,1949.00,2220,20230623,-4.95,1980,20221129,6.57,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1980,6.57,20221129,0.07,N,430220,100,6 억,,6830,N,N,0,N,00,N
20231128,161326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,7736110,3659,26.16,2090,2125,2090,2740,1480,2110,2114.27,0.10,0,231,2153,2131,2108,2086,2063,2132,2087,7,630,100,1510,5,1,6760000,143,91.74,1.08,12,0.05,23.00,1949.00,2220,20230623,-4.95,1980,20221129,6.57,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1980,6.57,20221129,0.07,N,430220,100,6 억,,6599,N,N,0,N,00,N
20231128,151155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,7277380,3441,24.60,2090,2125,2090,2740,1480,2110,2114.90,0.10,0,215,2153,2131,2108,2086,2063,2132,2087,7,630,100,1510,5,1,6760000,143,91.74,1.08,12,0.05,23.00,1949.00,2220,20230623,-4.95,1980,20221129,6.57,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1980,6.57,20221129,0.07,N,430220,100,6 억,,6599,N,N,0,N,00,N
20231128,141318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,6773985,3202,22.89,2090,2125,2090,2740,1480,2110,2115.55,0.10,0,210,2153,2131,2108,2086,2063,2132,2087,7,630,100,1510,5,1,6760000,143,91.74,1.08,12,0.05,23.00,1949.00,2220,20230623,-4.95,1980,20221129,6.57,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1980,6.57,20221129,0.07,N,430220,100,6 억,,6599,N,N,0,N,00,N
20231128,131317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,6773985,3202,22.89,2090,2125,2090,2740,1480,2110,2115.55,0.10,0,210,2153,2131,2108,2086,2063,2132,2087,7,630,100,1510,5,1,6760000,143,91.74,1.08,12,0.05,23.00,1949.00,2220,20230623,-4.95,1980,20221129,6.57,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1980,6.57,20221129,0.07,N,430220,100,6 억,,6599,N,N,0,N,00,N
20231128,121324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,6674815,3155,22.56,2090,2125,2090,2740,1480,2110,2115.63,0.10,0,163,2153,2131,2108,2086,2063,2132,2087,7,630,100,1510,5,1,6760000,143,91.74,1.08,12,0.05,23.00,1949.00,2220,20230623,-4.95,1980,20221129,6.57,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1980,6.57,20221129,0.07,N,430220,100,6 억,,6599,N,N,0,N,00,N
20231128,111325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,515070,246,1.76,2090,2120,2090,2740,1480,2110,2093.78,0.10,0,4,2153,2131,2108,2086,2063,2132,2087,7,630,100,1510,5,1,6760000,143,91.74,1.08,12,0.00,23.00,1949.00,2220,20230623,-4.95,1980,20221129,6.57,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1980,6.57,20221129,0.07,N,430220,100,6 억,,6599,N,N,0,N,00,N
20231128,101320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,432780,207,1.48,2090,2120,2090,2740,1480,2110,2090.72,0.10,0,0,2153,2131,2108,2086,2063,2132,2087,7,630,100,1510,5,1,6760000,143,92.17,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.50,1980,20221129,7.07,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1980,7.07,20221129,0.07,N,430220,100,6 억,,6599,N,N,0,N,00,N
20231128,091320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-20,5,-0.95,422180,202,1.44,2090,2090,2090,2740,1480,2110,2090.00,0.10,0,0,2153,2131,2108,2086,2063,2132,2087,7,630,100,1510,5,1,6760000,141,90.87,1.07,12,0.00,23.00,1949.00,2220,20230623,-5.86,1980,20221129,5.56,2220,-5.86,20230623,2005,4.24,20230102,2220,-5.86,20230623,1980,5.56,20221129,0.07,N,430220,100,6 억,,6599,N,N,0,N,00,N
20231127,161310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-20,5,-0.94,29370880,13987,464.38,2110,2130,2085,2765,1495,2130,2099.87,0.10,0,-7710,2160,2145,2125,2110,2090,2135,2100,7,635,100,1530,5,1,6760000,143,91.74,1.08,12,0.21,23.00,1949.00,2220,20230623,-4.95,1980,20221129,6.57,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1980,6.57,20221129,0.07,N,430220,100,6 억,,6615,N,N,0,N,00,N
20231127,151325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-25,5,-1.17,29227770,13919,462.12,2110,2130,2085,2765,1495,2130,2099.85,0.10,0,-7707,2160,2145,2125,2110,2090,2135,2100,7,635,100,1530,5,1,6760000,142,91.52,1.08,12,0.21,23.00,1949.00,2220,20230623,-5.18,1980,20221129,6.31,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,1980,6.31,20221129,0.07,N,430220,100,6 억,,6615,N,N,0,N,00,N
20231127,141321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-40,5,-1.88,28559315,13600,451.53,2110,2130,2085,2765,1495,2130,2099.95,0.10,0,-7714,2160,2145,2125,2110,2090,2135,2100,7,635,100,1530,5,1,6760000,141,90.87,1.07,12,0.20,23.00,1949.00,2220,20230623,-5.86,1980,20221129,5.56,2220,-5.86,20230623,2005,4.24,20230102,2220,-5.86,20230623,1980,5.56,20221129,0.07,N,430220,100,6 억,,6615,N,N,0,N,00,N
20231127,131325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-15,5,-0.70,2782480,1317,43.73,2110,2130,2105,2765,1495,2130,2112.74,0.10,0,-28,2160,2145,2125,2110,2090,2135,2100,7,635,100,1530,5,1,6760000,143,91.96,1.09,12,0.02,23.00,1949.00,2220,20230623,-4.73,1980,20221129,6.82,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,1980,6.82,20221129,0.07,N,430220,100,6 억,,6615,N,N,0,N,00,N
20231127,121331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-15,5,-0.70,2132925,1010,33.53,2110,2130,2105,2765,1495,2130,2111.81,0.10,0,-20,2160,2145,2125,2110,2090,2135,2100,7,635,100,1530,5,1,6760000,143,91.96,1.09,12,0.01,23.00,1949.00,2220,20230623,-4.73,1980,20221129,6.82,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,1980,6.82,20221129,0.07,N,430220,100,6 억,,6615,N,N,0,N,00,N
20231127,111308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-25,5,-1.17,1466080,694,23.04,2110,2130,2105,2765,1495,2130,2112.51,0.10,0,-18,2160,2145,2125,2110,2090,2135,2100,7,635,100,1530,5,1,6760000,142,91.52,1.08,12,0.01,23.00,1949.00,2220,20230623,-5.18,1980,20221129,6.31,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,1980,6.31,20221129,0.07,N,430220,100,6 억,,6615,N,N,0,N,00,N
20231127,101305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-15,5,-0.70,784410,371,12.32,2110,2130,2110,2765,1495,2130,2114.31,0.10,0,-11,2160,2145,2125,2110,2090,2135,2100,7,635,100,1530,5,1,6760000,143,91.96,1.09,12,0.01,23.00,1949.00,2220,20230623,-4.73,1980,20221129,6.82,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,1980,6.82,20221129,0.07,N,430220,100,6 억,,6615,N,N,0,N,00,N
20231127,091309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-20,5,-0.94,94950,45,1.49,2110,2110,2110,2765,1495,2130,2110.00,0.10,0,0,2160,2145,2125,2110,2090,2135,2100,7,635,100,1530,5,1,6760000,143,91.74,1.08,12,0.00,23.00,1949.00,2220,20230623,-4.95,1980,20221129,6.57,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1980,6.57,20221129,0.07,N,430220,100,6 억,,6615,N,N,0,N,00,N
20231124,161302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,6355655,3012,47.54,2140,2140,2105,2765,1495,2130,2110.11,0.10,0,56,2140,2135,2130,2125,2120,2135,2125,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.04,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6559,N,N,0,N,00,N
20231124,151312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,6308795,2990,47.19,2140,2140,2105,2765,1495,2130,2109.96,0.10,0,56,2140,2135,2130,2125,2120,2135,2125,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.04,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6559,N,N,0,N,00,N
20231124,141307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,6289625,2981,47.05,2140,2140,2105,2765,1495,2130,2109.90,0.10,0,47,2140,2135,2130,2125,2120,2135,2125,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.04,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6559,N,N,0,N,00,N
20231124,131305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,6289625,2981,47.05,2140,2140,2105,2765,1495,2130,2109.90,0.10,0,47,2140,2135,2130,2125,2120,2135,2125,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.04,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6559,N,N,0,N,00,N
20231124,121313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,6289625,2981,47.05,2140,2140,2105,2765,1495,2130,2109.90,0.10,0,47,2140,2135,2130,2125,2120,2135,2125,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.04,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6559,N,N,0,N,00,N
20231124,111309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-25,5,-1.17,6120640,2901,45.79,2140,2140,2105,2765,1495,2130,2109.84,0.10,0,18,2140,2135,2130,2125,2120,2135,2125,7,635,100,1530,5,1,6760000,142,91.52,1.08,12,0.04,23.00,1949.00,2220,20230623,-5.18,1980,20221129,6.31,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,1980,6.31,20221129,0.07,N,430220,100,6 억,,6559,N,N,0,N,00,N
20231124,101312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,1090635,512,8.08,2140,2140,2130,2765,1495,2130,2130.15,0.10,0,2,2140,2135,2130,2125,2120,2135,2125,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.01,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6559,N,N,0,N,00,N
20231124,091303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.10,0,0,2140,2135,2130,2125,2120,2135,2125,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6559,N,N,0,N,00,N
20231123,161245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,13495450,6336,92.81,2130,2135,2125,2765,1495,2130,2129.96,0.10,0,75,2156,2142,2121,2107,2086,2150,2115,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.09,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6484,N,N,0,N,00,N
20231123,151330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,12030010,5648,82.73,2130,2135,2125,2765,1495,2130,2129.96,0.10,0,75,2156,2142,2121,2107,2086,2150,2115,7,635,100,1530,5,1,6760000,144,92.83,1.10,12,0.08,23.00,1949.00,2220,20230623,-3.83,1980,20221129,7.83,2220,-3.83,20230623,2005,6.48,20230102,2220,-3.83,20230623,1980,7.83,20221129,0.07,N,430220,100,6 억,,6484,N,N,0,N,00,N
20231123,141331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,133935,63,0.92,2130,2130,2125,2765,1495,2130,2125.95,0.10,0,0,2156,2142,2121,2107,2086,2150,2115,7,635,100,1530,5,1,6760000,144,92.39,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.28,1980,20221129,7.32,2220,-4.28,20230623,2005,5.99,20230102,2220,-4.28,20230623,1980,7.32,20221129,0.07,N,430220,100,6 억,,6484,N,N,0,N,00,N
20231123,131331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,29810,14,0.21,2130,2130,2125,2765,1495,2130,2129.29,0.10,0,0,2156,2142,2121,2107,2086,2150,2115,7,635,100,1530,5,1,6760000,144,92.39,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.28,1980,20221129,7.32,2220,-4.28,20230623,2005,5.99,20230102,2220,-4.28,20230623,1980,7.32,20221129,0.07,N,430220,100,6 억,,6484,N,N,0,N,00,N
20231123,121308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,21300,10,0.15,2130,2130,2130,2765,1495,2130,2130.00,0.10,0,0,2156,2142,2121,2107,2086,2150,2115,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6484,N,N,0,N,00,N
20231123,111341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,21300,10,0.15,2130,2130,2130,2765,1495,2130,2130.00,0.10,0,0,2156,2142,2121,2107,2086,2150,2115,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6484,N,N,0,N,00,N
20231123,101313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,21300,10,0.15,2130,2130,2130,2765,1495,2130,2130.00,0.10,0,0,2156,2142,2121,2107,2086,2150,2115,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6484,N,N,0,N,00,N
20231123,091305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.10,0,0,2156,2142,2121,2107,2086,2150,2115,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6484,N,N,0,N,00,N
20231122,161218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,14509310,6827,91.92,2100,2135,2100,2765,1495,2130,2125.28,0.09,0,87,2136,2132,2126,2122,2116,2135,2125,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.10,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6397,N,N,0,N,00,N
20231122,151245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,14509310,6827,91.92,2100,2135,2100,2765,1495,2130,2125.28,0.09,0,87,2136,2132,2126,2122,2116,2135,2125,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.10,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6397,N,N,0,N,00,N
20231122,141235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,6636830,3131,42.16,2100,2135,2100,2765,1495,2130,2119.72,0.09,0,50,2136,2132,2126,2122,2116,2135,2125,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.05,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6397,N,N,0,N,00,N
20231122,131331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,3635660,1722,23.19,2100,2135,2100,2765,1495,2130,2111.30,0.09,0,50,2136,2132,2126,2122,2116,2135,2125,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.03,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6397,N,N,0,N,00,N
20231122,121324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,3529160,1672,22.51,2100,2135,2100,2765,1495,2130,2110.74,0.09,0,50,2136,2132,2126,2122,2116,2135,2125,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.02,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6397,N,N,0,N,00,N
20231122,111421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,3527030,1671,22.50,2100,2135,2100,2765,1495,2130,2110.73,0.09,0,50,2136,2132,2126,2122,2116,2135,2125,7,635,100,1530,5,1,6760000,144,92.39,1.09,12,0.02,23.00,1949.00,2220,20230623,-4.28,1980,20221129,7.32,2220,-4.28,20230623,2005,5.99,20230102,2220,-4.28,20230623,1980,7.32,20221129,0.07,N,430220,100,6 억,,6397,N,N,0,N,00,N
20231122,101338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,1060675,505,6.80,2100,2135,2100,2765,1495,2130,2100.35,0.09,0,-5,2136,2132,2126,2122,2116,2135,2125,7,635,100,1530,5,1,6760000,144,92.83,1.10,12,0.01,23.00,1949.00,2220,20230623,-3.83,1980,20221129,7.83,2220,-3.83,20230623,2005,6.48,20230102,2220,-3.83,20230623,1980,7.83,20221129,0.07,N,430220,100,6 억,,6397,N,N,0,N,00,N
20231122,091246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-30,5,-1.41,1050000,500,6.73,2100,2100,2100,2765,1495,2130,2100.00,0.09,0,0,2136,2132,2126,2122,2116,2135,2125,7,635,100,1530,5,1,6760000,142,91.30,1.08,12,0.01,23.00,1949.00,2220,20230623,-5.41,1980,20221129,6.06,2220,-5.41,20230623,2005,4.74,20230102,2220,-5.41,20230623,1980,6.06,20221129,0.07,N,430220,100,6 억,,6397,N,N,0,N,00,N
20231121,161235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,15786975,7427,342.89,2120,2130,2120,2765,1495,2130,2125.62,0.10,0,-128,2163,2146,2118,2101,2073,2132,2087,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.11,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6525,N,N,0,N,00,N
20231121,151240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,15742245,7406,341.92,2120,2130,2120,2765,1495,2130,2125.61,0.10,0,-128,2163,2146,2118,2101,2073,2132,2087,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.11,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6525,N,N,0,N,00,N
20231121,141221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,15314115,7205,332.64,2120,2130,2120,2765,1495,2130,2125.48,0.10,0,-118,2163,2146,2118,2101,2073,2132,2087,7,635,100,1530,5,1,6760000,144,92.39,1.09,12,0.11,23.00,1949.00,2220,20230623,-4.28,1980,20221129,7.32,2220,-4.28,20230623,2005,5.99,20230102,2220,-4.28,20230623,1980,7.32,20221129,0.07,N,430220,100,6 억,,6525,N,N,0,N,00,N
20231121,131209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,15105865,7107,328.12,2120,2130,2120,2765,1495,2130,2125.49,0.10,0,-112,2163,2146,2118,2101,2073,2132,2087,7,635,100,1530,5,1,6760000,144,92.39,1.09,12,0.11,23.00,1949.00,2220,20230623,-4.28,1980,20221129,7.32,2220,-4.28,20230623,2005,5.99,20230102,2220,-4.28,20230623,1980,7.32,20221129,0.07,N,430220,100,6 억,,6525,N,N,0,N,00,N
20231121,121213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,15105865,7107,328.12,2120,2130,2120,2765,1495,2130,2125.49,0.10,0,-112,2163,2146,2118,2101,2073,2132,2087,7,635,100,1530,5,1,6760000,144,92.39,1.09,12,0.11,23.00,1949.00,2220,20230623,-4.28,1980,20221129,7.32,2220,-4.28,20230623,2005,5.99,20230102,2220,-4.28,20230623,1980,7.32,20221129,0.07,N,430220,100,6 억,,6525,N,N,0,N,00,N
20231121,111205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,2907490,1368,63.16,2120,2130,2120,2765,1495,2130,2125.36,0.10,0,-68,2163,2146,2118,2101,2073,2132,2087,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.02,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6525,N,N,0,N,00,N
20231121,101135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,1161990,548,25.30,2120,2125,2120,2765,1495,2130,2120.42,0.10,0,-48,2163,2146,2118,2101,2073,2132,2087,7,635,100,1530,5,1,6760000,144,92.39,1.09,12,0.01,23.00,1949.00,2220,20230623,-4.28,1980,20221129,7.32,2220,-4.28,20230623,2005,5.99,20230102,2220,-4.28,20230623,1980,7.32,20221129,0.07,N,430220,100,6 억,,6525,N,N,0,N,00,N
20231121,091154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.10,0,0,2163,2146,2118,2101,2073,2132,2087,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6525,N,N,0,N,00,N
20231120,161158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,4595290,2166,98.59,2135,2135,2090,2760,1490,2125,2121.56,0.10,0,-36,2151,2137,2111,2097,2071,2145,2105,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.03,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6561,N,N,0,N,00,N
20231120,151212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,4429425,2088,95.04,2135,2135,2090,2760,1490,2125,2121.37,0.10,0,-36,2151,2137,2111,2097,2071,2145,2105,7,635,100,1530,5,1,6760000,144,92.39,1.09,12,0.03,23.00,1949.00,2220,20230623,-4.28,1980,20221129,7.32,2220,-4.28,20230623,2005,5.99,20230102,2220,-4.28,20230623,1980,7.32,20221129,0.07,N,430220,100,6 억,,6561,N,N,0,N,00,N
20231120,141212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,3509300,1655,75.33,2135,2135,2090,2760,1490,2125,2120.42,0.10,0,-35,2151,2137,2111,2097,2071,2145,2105,7,635,100,1530,5,1,6760000,144,92.39,1.09,12,0.02,23.00,1949.00,2220,20230623,-4.28,1980,20221129,7.32,2220,-4.28,20230623,2005,5.99,20230102,2220,-4.28,20230623,1980,7.32,20221129,0.07,N,430220,100,6 억,,6561,N,N,0,N,00,N
20231120,131200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,2960175,1395,63.50,2135,2135,2115,2760,1490,2125,2121.99,0.10,0,-35,2151,2137,2111,2097,2071,2145,2105,7,635,100,1530,5,1,6760000,143,92.17,1.09,12,0.02,23.00,1949.00,2220,20230623,-4.50,1980,20221129,7.07,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1980,7.07,20221129,0.07,N,430220,100,6 억,,6561,N,N,0,N,00,N
20231120,121207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,2269055,1069,48.66,2135,2135,2115,2760,1490,2125,2122.60,0.10,0,-35,2151,2137,2111,2097,2071,2145,2105,7,635,100,1530,5,1,6760000,143,92.17,1.09,12,0.02,23.00,1949.00,2220,20230623,-4.50,1980,20221129,7.07,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1980,7.07,20221129,0.07,N,430220,100,6 억,,6561,N,N,0,N,00,N
20231120,111200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,1861925,877,39.92,2135,2135,2115,2760,1490,2125,2123.06,0.10,0,-35,2151,2137,2111,2097,2071,2145,2105,7,635,100,1530,5,1,6760000,144,92.39,1.09,12,0.01,23.00,1949.00,2220,20230623,-4.28,1980,20221129,7.32,2220,-4.28,20230623,2005,5.99,20230102,2220,-4.28,20230623,1980,7.32,20221129,0.07,N,430220,100,6 억,,6561,N,N,0,N,00,N
20231120,101157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,792650,373,16.98,2135,2135,2120,2760,1490,2125,2125.07,0.10,0,-5,2151,2137,2111,2097,2071,2145,2105,7,635,100,1530,5,1,6760000,144,92.39,1.09,12,0.01,23.00,1949.00,2220,20230623,-4.28,1980,20221129,7.32,2220,-4.28,20230623,2005,5.99,20230102,2220,-4.28,20230623,1980,7.32,20221129,0.07,N,430220,100,6 억,,6561,N,N,0,N,00,N
20231120,091210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,0,0,0.00,0,0,0,2760,1490,2125,0.00,0.10,0,0,2151,2137,2111,2097,2071,2145,2105,7,635,100,1530,5,1,6760000,144,92.39,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.28,1980,20221129,7.32,2220,-4.28,20230623,2005,5.99,20230102,2220,-4.28,20230623,1980,7.32,20221129,0.07,N,430220,100,6 억,,6561,N,N,0,N,00,N
20231117,161236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,4603495,2197,83.19,2100,2125,2085,2765,1495,2130,2095.36,0.10,0,-15,2156,2142,2116,2102,2076,2150,2110,7,635,100,1530,5,1,6760000,144,92.39,1.09,12,0.03,23.00,1949.00,2220,20230623,-4.28,1980,20221129,7.32,2220,-4.28,20230623,2005,5.99,20230102,2220,-4.28,20230623,1980,7.32,20221129,0.07,N,430220,100,6 억,,6576,N,N,0,N,00,N
20231117,151244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,4533425,2164,81.94,2100,2125,2085,2765,1495,2130,2094.93,0.10,0,-15,2156,2142,2116,2102,2076,2150,2110,7,635,100,1530,5,1,6760000,143,92.17,1.09,12,0.03,23.00,1949.00,2220,20230623,-4.50,1980,20221129,7.07,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1980,7.07,20221129,0.07,N,430220,100,6 억,,6576,N,N,0,N,00,N
20231117,141237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,4533425,2164,81.94,2100,2125,2085,2765,1495,2130,2094.93,0.10,0,-15,2156,2142,2116,2102,2076,2150,2110,7,635,100,1530,5,1,6760000,143,92.17,1.09,12,0.03,23.00,1949.00,2220,20230623,-4.50,1980,20221129,7.07,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1980,7.07,20221129,0.07,N,430220,100,6 억,,6576,N,N,0,N,00,N
20231117,131235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,3715490,1772,67.10,2100,2125,2090,2765,1495,2130,2096.78,0.10,0,-8,2156,2142,2116,2102,2076,2150,2110,7,635,100,1530,5,1,6760000,143,92.17,1.09,12,0.03,23.00,1949.00,2220,20230623,-4.50,1980,20221129,7.07,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1980,7.07,20221129,0.07,N,430220,100,6 억,,6576,N,N,0,N,00,N
20231117,121237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-30,5,-1.41,3711260,1770,67.02,2100,2125,2090,2765,1495,2130,2096.76,0.10,0,-8,2156,2142,2116,2102,2076,2150,2110,7,635,100,1530,5,1,6760000,142,91.30,1.08,12,0.03,23.00,1949.00,2220,20230623,-5.41,1980,20221129,6.06,2220,-5.41,20230623,2005,4.74,20230102,2220,-5.41,20230623,1980,6.06,20221129,0.07,N,430220,100,6 억,,6576,N,N,0,N,00,N
20231117,111244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-30,5,-1.41,2722605,1298,49.15,2100,2125,2095,2765,1495,2130,2097.54,0.10,0,-5,2156,2142,2116,2102,2076,2150,2110,7,635,100,1530,5,1,6760000,142,91.30,1.08,12,0.02,23.00,1949.00,2220,20230623,-5.41,1980,20221129,6.06,2220,-5.41,20230623,2005,4.74,20230102,2220,-5.41,20230623,1980,6.06,20221129,0.07,N,430220,100,6 억,,6576,N,N,0,N,00,N
20231117,101240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,212225,101,3.82,2100,2125,2100,2765,1495,2130,2101.24,0.10,0,-5,2156,2142,2116,2102,2076,2150,2110,7,635,100,1530,5,1,6760000,144,92.39,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.28,1980,20221129,7.32,2220,-4.28,20230623,2005,5.99,20230102,2220,-4.28,20230623,1980,7.32,20221129,0.07,N,430220,100,6 억,,6576,N,N,0,N,00,N
20231117,091240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.10,0,0,2156,2142,2116,2102,2076,2150,2110,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6576,N,N,0,N,00,N
20231116,161237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,15,2,0.72,669720,320,6.63,2105,2110,2090,2720,1470,2095,2092.88,0.10,0,-36,2105,2100,2090,2085,2075,2102,2087,7,625,100,1500,5,1,6760000,143,91.74,1.08,12,0.00,23.00,1949.00,2220,20230623,-4.95,1980,20221129,6.57,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1980,6.57,20221129,0.07,N,430220,100,6 억,,6612,N,N,0,N,00,N
20231116,151229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,15,2,0.72,667610,319,6.61,2105,2110,2090,2720,1470,2095,2092.82,0.10,0,-36,2105,2100,2090,2085,2075,2102,2087,7,625,100,1500,5,1,6760000,143,91.74,1.08,12,0.00,23.00,1949.00,2220,20230623,-4.95,1980,20221129,6.57,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1980,6.57,20221129,0.07,N,430220,100,6 억,,6612,N,N,0,N,00,N
20231116,141206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,15,2,0.72,667610,319,6.61,2105,2110,2090,2720,1470,2095,2092.82,0.10,0,-36,2105,2100,2090,2085,2075,2102,2087,7,625,100,1500,5,1,6760000,143,91.74,1.08,12,0.00,23.00,1949.00,2220,20230623,-4.95,1980,20221129,6.57,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1980,6.57,20221129,0.07,N,430220,100,6 억,,6612,N,N,0,N,00,N
20231116,131230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,594255,284,5.89,2105,2105,2090,2720,1470,2095,2092.45,0.10,0,-2,2105,2100,2090,2085,2075,2102,2087,7,625,100,1500,5,1,6760000,141,90.87,1.07,12,0.00,23.00,1949.00,2220,20230623,-5.86,1980,20221129,5.56,2220,-5.86,20230623,2005,4.24,20230102,2220,-5.86,20230623,1980,5.56,20221129,0.07,N,430220,100,6 억,,6612,N,N,0,N,00,N
20231116,121231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,44080,21,0.44,2105,2105,2090,2720,1470,2095,2099.05,0.10,0,-2,2105,2100,2090,2085,2075,2102,2087,7,625,100,1500,5,1,6760000,142,91.09,1.07,12,0.00,23.00,1949.00,2220,20230623,-5.63,1980,20221129,5.81,2220,-5.63,20230623,2005,4.49,20230102,2220,-5.63,20230623,1980,5.81,20221129,0.07,N,430220,100,6 억,,6612,N,N,0,N,00,N
20231116,111230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,39890,19,0.39,2105,2105,2090,2720,1470,2095,2099.47,0.10,0,0,2105,2100,2090,2085,2075,2102,2087,7,625,100,1500,5,1,6760000,141,90.87,1.07,12,0.00,23.00,1949.00,2220,20230623,-5.86,1980,20221129,5.56,2220,-5.86,20230623,2005,4.24,20230102,2220,-5.86,20230623,1980,5.56,20221129,0.07,N,430220,100,6 억,,6612,N,N,0,N,00,N
20231116,101229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.10,0,0,2105,2100,2090,2085,2075,2102,2087,7,625,100,1500,5,1,6760000,142,91.09,1.07,12,0.00,23.00,1949.00,2220,20230623,-5.63,1980,20221129,5.81,2220,-5.63,20230623,2005,4.49,20230102,2220,-5.63,20230623,1980,5.81,20221129,0.07,N,430220,100,6 억,,6612,N,N,0,N,00,N
20231116,091236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.10,0,0,2105,2100,2090,2085,2075,2102,2087,7,625,100,1500,5,1,6760000,142,91.09,1.07,12,0.00,23.00,1949.00,2220,20230623,-5.63,1980,20221129,5.81,2220,-5.63,20230623,2005,4.49,20230102,2220,-5.63,20230623,1980,5.81,20221129,0.07,N,430220,100,6 억,,6612,N,N,0,N,00,N
20231115,161102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,15,2,0.72,10040915,4811,12.51,2085,2095,2080,2700,1460,2080,2087.07,0.10,0,113,2106,2092,2086,2072,2066,2090,2070,7,620,100,1490,5,1,6760000,142,91.09,1.07,12,0.07,23.00,1949.00,2220,20230623,-5.63,1980,20221129,5.81,2220,-5.63,20230623,2005,4.49,20230102,2220,-5.63,20230623,1980,5.81,20221129,0.07,N,430220,100,6 억,,6499,N,N,0,N,00,N
20231115,151253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,10001110,4792,12.46,2085,2095,2080,2700,1460,2080,2087.04,0.10,0,113,2106,2092,2086,2072,2066,2090,2070,7,620,100,1490,5,1,6760000,141,90.65,1.07,12,0.07,23.00,1949.00,2220,20230623,-6.08,1980,20221129,5.30,2220,-6.08,20230623,2005,3.99,20230102,2220,-6.08,20230623,1980,5.30,20221129,0.07,N,430220,100,6 억,,6499,N,N,0,N,00,N
20231115,141249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,6821130,3267,8.50,2085,2095,2080,2700,1460,2080,2087.89,0.10,0,109,2106,2092,2086,2072,2066,2090,2070,7,620,100,1490,5,1,6760000,141,90.65,1.07,12,0.05,23.00,1949.00,2220,20230623,-6.08,1980,20221129,5.30,2220,-6.08,20230623,2005,3.99,20230102,2220,-6.08,20230623,1980,5.30,20221129,0.07,N,430220,100,6 억,,6499,N,N,0,N,00,N
20231115,131250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,15,2,0.72,2556120,1223,3.18,2085,2095,2080,2700,1460,2080,2090.04,0.10,0,69,2106,2092,2086,2072,2066,2090,2070,7,620,100,1490,5,1,6760000,142,91.09,1.07,12,0.02,23.00,1949.00,2220,20230623,-5.63,1980,20221129,5.81,2220,-5.63,20230623,2005,4.49,20230102,2220,-5.63,20230623,1980,5.81,20221129,0.07,N,430220,100,6 억,,6499,N,N,0,N,00,N
20231115,121251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,1493920,715,1.86,2085,2090,2080,2700,1460,2080,2089.40,0.10,0,69,2106,2092,2086,2072,2066,2090,2070,7,620,100,1490,5,1,6760000,141,90.87,1.07,12,0.01,23.00,1949.00,2220,20230623,-5.86,1980,20221129,5.56,2220,-5.86,20230623,2005,4.24,20230102,2220,-5.86,20230623,1980,5.56,20221129,0.07,N,430220,100,6 억,,6499,N,N,0,N,00,N
20231115,111307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,1493920,715,1.86,2085,2090,2080,2700,1460,2080,2089.40,0.10,0,69,2106,2092,2086,2072,2066,2090,2070,7,620,100,1490,5,1,6760000,141,90.87,1.07,12,0.01,23.00,1949.00,2220,20230623,-5.86,1980,20221129,5.56,2220,-5.86,20230623,2005,4.24,20230102,2220,-5.86,20230623,1980,5.56,20221129,0.07,N,430220,100,6 억,,6499,N,N,0,N,00,N
20231115,101256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,1284920,615,1.60,2085,2090,2080,2700,1460,2080,2089.30,0.10,0,69,2106,2092,2086,2072,2066,2090,2070,7,620,100,1490,5,1,6760000,141,90.87,1.07,12,0.01,23.00,1949.00,2220,20230623,-5.86,1980,20221129,5.56,2220,-5.86,20230623,2005,4.24,20230102,2220,-5.86,20230623,1980,5.56,20221129,0.07,N,430220,100,6 억,,6499,N,N,0,N,00,N
20231115,091245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,0.10,0,0,2106,2092,2086,2072,2066,2090,2070,7,620,100,1490,5,1,6760000,141,90.43,1.07,12,0.00,23.00,1949.00,2220,20230623,-6.31,1980,20221129,5.05,2220,-6.31,20230623,2005,3.74,20230102,2220,-6.31,20230623,1980,5.05,20221129,0.07,N,430220,100,6 억,,6499,N,N,0,N,00,N
20231114,161224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,80168830,38448,851.00,2100,2100,2080,2710,1460,2085,2085.12,0.10,0,-5213,2125,2105,2095,2075,2065,2100,2070,7,625,100,1500,5,1,6760000,141,90.43,1.07,12,0.57,23.00,1949.00,2220,20230623,-6.31,1980,20221129,5.05,2220,-6.31,20230623,2005,3.74,20230102,2220,-6.31,20230623,1980,5.05,20221129,0.07,N,430220,100,6 억,,6507,N,N,0,N,00,N
20231114,151231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,79251540,38007,841.24,2100,2100,2080,2710,1460,2085,2085.18,0.10,0,-5015,2125,2105,2095,2075,2065,2100,2070,7,625,100,1500,5,1,6760000,141,90.43,1.07,12,0.56,23.00,1949.00,2220,20230623,-6.31,1980,20221129,5.05,2220,-6.31,20230623,2005,3.74,20230102,2220,-6.31,20230623,1980,5.05,20221129,0.07,N,430220,100,6 억,,6507,N,N,0,N,00,N
20231114,141228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,45050875,21596,478.00,2100,2100,2080,2710,1460,2085,2086.07,0.10,0,-2990,2125,2105,2095,2075,2065,2100,2070,7,625,100,1500,5,1,6760000,141,90.43,1.07,12,0.32,23.00,1949.00,2220,20230623,-6.31,1980,20221129,5.05,2220,-6.31,20230623,2005,3.74,20230102,2220,-6.31,20230623,1980,5.05,20221129,0.07,N,430220,100,6 억,,6507,N,N,0,N,00,N
20231114,131230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,15909505,7619,168.64,2100,2100,2085,2710,1460,2085,2088.14,0.10,0,-1002,2125,2105,2095,2075,2065,2100,2070,7,625,100,1500,5,1,6760000,141,90.65,1.07,12,0.11,23.00,1949.00,2220,20230623,-6.08,1980,20221129,5.30,2220,-6.08,20230623,2005,3.99,20230102,2220,-6.08,20230623,1980,5.30,20221129,0.07,N,430220,100,6 억,,6507,N,N,0,N,00,N
20231114,121233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,11426755,5469,121.05,2100,2100,2085,2710,1460,2085,2089.37,0.10,0,-374,2125,2105,2095,2075,2065,2100,2070,7,625,100,1500,5,1,6760000,141,90.65,1.07,12,0.08,23.00,1949.00,2220,20230623,-6.08,1980,20221129,5.30,2220,-6.08,20230623,2005,3.99,20230102,2220,-6.08,20230623,1980,5.30,20221129,0.07,N,430220,100,6 억,,6507,N,N,0,N,00,N
20231114,111243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,7352780,3518,77.87,2100,2100,2085,2710,1460,2085,2090.05,0.10,0,-78,2125,2105,2095,2075,2065,2100,2070,7,625,100,1500,5,1,6760000,141,90.87,1.07,12,0.05,23.00,1949.00,2220,20230623,-5.86,1980,20221129,5.56,2220,-5.86,20230623,2005,4.24,20230102,2220,-5.86,20230623,1980,5.56,20221129,0.07,N,430220,100,6 억,,6507,N,N,0,N,00,N
20231114,101228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,1768250,846,18.73,2100,2100,2085,2710,1460,2085,2090.13,0.10,0,-2,2125,2105,2095,2075,2065,2100,2070,7,625,100,1500,5,1,6760000,141,90.87,1.07,12,0.01,23.00,1949.00,2220,20230623,-5.86,1980,20221129,5.56,2220,-5.86,20230623,2005,4.24,20230102,2220,-5.86,20230623,1980,5.56,20221129,0.07,N,430220,100,6 억,,6507,N,N,0,N,00,N
20231114,091215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,8370,4,0.09,2100,2100,2085,2710,1460,2085,2092.50,0.10,0,0,2125,2105,2095,2075,2065,2100,2070,7,625,100,1500,5,1,6760000,141,90.65,1.07,12,0.00,23.00,1949.00,2220,20230623,-6.08,1980,20221129,5.30,2220,-6.08,20230623,2005,3.99,20230102,2220,-6.08,20230623,1980,5.30,20221129,0.07,N,430220,100,6 억,,6507,N,N,0,N,00,N
20231113,161208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-20,5,-0.95,9448055,4518,125.40,2115,2115,2085,2735,1475,2105,2091.20,0.10,0,-4274,2105,2105,2105,2105,2105,2105,2105,7,630,100,1510,5,1,6760000,141,90.65,1.07,12,0.07,23.00,1949.00,2220,20230623,-6.08,1980,20221129,5.30,2220,-6.08,20230623,2005,3.99,20230102,2220,-6.08,20230623,1980,5.30,20221129,0.07,N,430220,100,6 억,,6525,N,N,0,N,00,N
20231113,151201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-15,5,-0.71,9366740,4479,124.31,2115,2115,2085,2735,1475,2105,2091.26,0.10,0,-4274,2105,2105,2105,2105,2105,2105,2105,7,630,100,1510,5,1,6760000,141,90.87,1.07,12,0.07,23.00,1949.00,2220,20230623,-5.86,1980,20221129,5.56,2220,-5.86,20230623,2005,4.24,20230102,2220,-5.86,20230623,1980,5.56,20221129,0.07,N,430220,100,6 억,,6525,N,N,0,N,00,N
20231113,141202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-15,5,-0.71,7924655,3789,105.16,2115,2115,2090,2735,1475,2105,2091.49,0.10,0,-3584,2105,2105,2105,2105,2105,2105,2105,7,630,100,1510,5,1,6760000,141,90.87,1.07,12,0.06,23.00,1949.00,2220,20230623,-5.86,1980,20221129,5.56,2220,-5.86,20230623,2005,4.24,20230102,2220,-5.86,20230623,1980,5.56,20221129,0.07,N,430220,100,6 억,,6525,N,N,0,N,00,N
20231113,131200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-15,5,-0.71,1445655,689,19.12,2115,2115,2090,2735,1475,2105,2098.19,0.10,0,-484,2105,2105,2105,2105,2105,2105,2105,7,630,100,1510,5,1,6760000,141,90.87,1.07,12,0.01,23.00,1949.00,2220,20230623,-5.86,1980,20221129,5.56,2220,-5.86,20230623,2005,4.24,20230102,2220,-5.86,20230623,1980,5.56,20221129,0.07,N,430220,100,6 억,,6525,N,N,0,N,00,N
20231113,121205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-15,5,-0.71,1445655,689,19.12,2115,2115,2090,2735,1475,2105,2098.19,0.10,0,-484,2105,2105,2105,2105,2105,2105,2105,7,630,100,1510,5,1,6760000,141,90.87,1.07,12,0.01,23.00,1949.00,2220,20230623,-5.86,1980,20221129,5.56,2220,-5.86,20230623,2005,4.24,20230102,2220,-5.86,20230623,1980,5.56,20221129,0.07,N,430220,100,6 억,,6525,N,N,0,N,00,N
20231113,111158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-15,5,-0.71,1236655,589,16.35,2115,2115,2090,2735,1475,2105,2099.58,0.10,0,-384,2105,2105,2105,2105,2105,2105,2105,7,630,100,1510,5,1,6760000,141,90.87,1.07,12,0.01,23.00,1949.00,2220,20230623,-5.86,1980,20221129,5.56,2220,-5.86,20230623,2005,4.24,20230102,2220,-5.86,20230623,1980,5.56,20221129,0.07,N,430220,100,6 억,,6525,N,N,0,N,00,N
20231113,101157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,10,2,0.48,10575,5,0.14,2115,2115,2115,2735,1475,2105,2115.00,0.10,0,0,2105,2105,2105,2105,2105,2105,2105,7,630,100,1510,5,1,6760000,143,91.96,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.73,1980,20221129,6.82,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,1980,6.82,20221129,0.07,N,430220,100,6 억,,6525,N,N,0,N,00,N
20231113,091206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,0,0,0.00,0,0,0,2735,1475,2105,0.00,0.10,0,0,2105,2105,2105,2105,2105,2105,2105,7,630,100,1510,5,1,6760000,142,91.52,1.08,12,0.00,23.00,1949.00,2220,20230623,-5.18,1980,20221129,6.31,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,1980,6.31,20221129,0.07,N,430220,100,6 억,,6525,N,N,0,N,00,N
20231110,161218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,7584315,3603,132.76,2105,2105,2105,2740,1480,2110,2105.00,0.10,0,0,2126,2117,2101,2092,2076,2122,2097,7,630,100,1510,5,1,6760000,142,91.52,1.08,12,0.05,23.00,1949.00,2220,20230623,-5.18,1980,20221129,6.31,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,1980,6.31,20221129,0.07,N,430220,100,6 억,,6525,N,N,0,N,00,N
20231110,151226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,7540110,3582,131.98,2105,2105,2105,2740,1480,2110,2105.00,0.10,0,0,2126,2117,2101,2092,2076,2122,2097,7,630,100,1510,5,1,6760000,142,91.52,1.08,12,0.05,23.00,1949.00,2220,20230623,-5.18,1980,20221129,6.31,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,1980,6.31,20221129,0.07,N,430220,100,6 억,,6525,N,N,0,N,00,N
20231110,141209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,7540110,3582,131.98,2105,2105,2105,2740,1480,2110,2105.00,0.10,0,0,2126,2117,2101,2092,2076,2122,2097,7,630,100,1510,5,1,6760000,142,91.52,1.08,12,0.05,23.00,1949.00,2220,20230623,-5.18,1980,20221129,6.31,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,1980,6.31,20221129,0.07,N,430220,100,6 억,,6525,N,N,0,N,00,N
20231110,131211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,7540110,3582,131.98,2105,2105,2105,2740,1480,2110,2105.00,0.10,0,0,2126,2117,2101,2092,2076,2122,2097,7,630,100,1510,5,1,6760000,142,91.52,1.08,12,0.05,23.00,1949.00,2220,20230623,-5.18,1980,20221129,6.31,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,1980,6.31,20221129,0.07,N,430220,100,6 억,,6525,N,N,0,N,00,N
20231110,121219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,7540110,3582,131.98,2105,2105,2105,2740,1480,2110,2105.00,0.10,0,0,2126,2117,2101,2092,2076,2122,2097,7,630,100,1510,5,1,6760000,142,91.52,1.08,12,0.05,23.00,1949.00,2220,20230623,-5.18,1980,20221129,6.31,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,1980,6.31,20221129,0.07,N,430220,100,6 억,,6525,N,N,0,N,00,N
20231110,111156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,6325525,3005,110.72,2105,2105,2105,2740,1480,2110,2105.00,0.10,0,0,2126,2117,2101,2092,2076,2122,2097,7,630,100,1510,5,1,6760000,142,91.52,1.08,12,0.04,23.00,1949.00,2220,20230623,-5.18,1980,20221129,6.31,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,1980,6.31,20221129,0.07,N,430220,100,6 억,,6525,N,N,0,N,00,N
20231110,101211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,10525,5,0.18,2105,2105,2105,2740,1480,2110,2105.00,0.10,0,0,2126,2117,2101,2092,2076,2122,2097,7,630,100,1510,5,1,6760000,142,91.52,1.08,12,0.00,23.00,1949.00,2220,20230623,-5.18,1980,20221129,6.31,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,1980,6.31,20221129,0.07,N,430220,100,6 억,,6525,N,N,0,N,00,N
20231110,091149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.10,0,0,2126,2117,2101,2092,2076,2122,2097,7,630,100,1510,5,1,6760000,143,91.74,1.08,12,0.00,23.00,1949.00,2220,20230623,-4.95,1980,20221129,6.57,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1980,6.57,20221129,0.07,N,430220,100,6 억,,6525,N,N,0,N,00,N
20231109,161141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,5668375,2714,70.57,2090,2110,2085,2740,1480,2110,2088.57,0.10,0,39,2116,2112,2111,2107,2106,2112,2107,7,630,100,1510,5,1,6760000,143,91.74,1.08,12,0.04,23.00,1949.00,2220,20230623,-4.95,1980,20221129,6.57,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1980,6.57,20221129,0.07,N,430220,100,6 억,,6486,N,N,0,N,00,N
20231109,151141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,5479705,2624,68.23,2090,2110,2085,2740,1480,2110,2088.30,0.10,0,41,2116,2112,2111,2107,2106,2112,2107,7,630,100,1510,5,1,6760000,142,91.30,1.08,12,0.04,23.00,1949.00,2220,20230623,-5.41,1980,20221129,6.06,2220,-5.41,20230623,2005,4.74,20230102,2220,-5.41,20230623,1980,6.06,20221129,0.07,N,430220,100,6 억,,6486,N,N,0,N,00,N
20231109,141137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-25,5,-1.18,3858215,1847,48.02,2090,2095,2085,2740,1480,2110,2088.91,0.10,0,39,2116,2112,2111,2107,2106,2112,2107,7,630,100,1510,5,1,6760000,141,90.65,1.07,12,0.03,23.00,1949.00,2220,20230623,-6.08,1980,20221129,5.30,2220,-6.08,20230623,2005,3.99,20230102,2220,-6.08,20230623,1980,5.30,20221129,0.07,N,430220,100,6 억,,6486,N,N,0,N,00,N
20231109,131140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-20,5,-0.95,2714890,1299,33.78,2090,2095,2085,2740,1480,2110,2089.98,0.10,0,37,2116,2112,2111,2107,2106,2112,2107,7,630,100,1510,5,1,6760000,141,90.87,1.07,12,0.02,23.00,1949.00,2220,20230623,-5.86,1980,20221129,5.56,2220,-5.86,20230623,2005,4.24,20230102,2220,-5.86,20230623,1980,5.56,20221129,0.07,N,430220,100,6 억,,6486,N,N,0,N,00,N
20231109,121144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-20,5,-0.95,1625965,778,20.23,2090,2095,2085,2740,1480,2110,2089.93,0.10,0,30,2116,2112,2111,2107,2106,2112,2107,7,630,100,1510,5,1,6760000,141,90.87,1.07,12,0.01,23.00,1949.00,2220,20230623,-5.86,1980,20221129,5.56,2220,-5.86,20230623,2005,4.24,20230102,2220,-5.86,20230623,1980,5.56,20221129,0.07,N,430220,100,6 억,,6486,N,N,0,N,00,N
20231109,111140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-20,5,-0.95,583005,279,7.25,2090,2095,2085,2740,1480,2110,2089.62,0.10,0,20,2116,2112,2111,2107,2106,2112,2107,7,630,100,1510,5,1,6760000,141,90.87,1.07,12,0.00,23.00,1949.00,2220,20230623,-5.86,1980,20221129,5.56,2220,-5.86,20230623,2005,4.24,20230102,2220,-5.86,20230623,1980,5.56,20221129,0.07,N,430220,100,6 억,,6486,N,N,0,N,00,N
20231109,101134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-20,5,-0.95,583005,279,7.25,2090,2095,2085,2740,1480,2110,2089.62,0.10,0,20,2116,2112,2111,2107,2106,2112,2107,7,630,100,1510,5,1,6760000,141,90.87,1.07,12,0.00,23.00,1949.00,2220,20230623,-5.86,1980,20221129,5.56,2220,-5.86,20230623,2005,4.24,20230102,2220,-5.86,20230623,1980,5.56,20221129,0.07,N,430220,100,6 억,,6486,N,N,0,N,00,N
20231109,091142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-20,5,-0.95,340670,163,4.24,2090,2090,2090,2740,1480,2110,2090.00,0.10,0,18,2116,2112,2111,2107,2106,2112,2107,7,630,100,1510,5,1,6760000,141,90.87,1.07,12,0.00,23.00,1949.00,2220,20230623,-5.86,1980,20221129,5.56,2220,-5.86,20230623,2005,4.24,20230102,2220,-5.86,20230623,1980,5.56,20221129,0.07,N,430220,100,6 억,,6486,N,N,0,N,00,N
20231108,161133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,8115145,3846,651.86,2115,2115,2110,2730,1470,2100,2110.02,0.10,0,-17,2116,2107,2096,2087,2076,2110,2090,7,630,100,1510,5,1,6760000,143,91.74,1.08,12,0.06,23.00,1949.00,2220,20230623,-4.95,1980,20221129,6.57,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1980,6.57,20221129,0.07,N,430220,100,6 억,,6503,N,N,0,N,00,N
20231108,151136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,8091935,3835,650.00,2115,2115,2110,2730,1470,2100,2110.02,0.10,0,-17,2116,2107,2096,2087,2076,2110,2090,7,630,100,1510,5,1,6760000,143,91.74,1.08,12,0.06,23.00,1949.00,2220,20230623,-4.95,1980,20221129,6.57,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1980,6.57,20221129,0.07,N,430220,100,6 억,,6503,N,N,0,N,00,N
20231108,141130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,8091935,3835,650.00,2115,2115,2110,2730,1470,2100,2110.02,0.10,0,-17,2116,2107,2096,2087,2076,2110,2090,7,630,100,1510,5,1,6760000,143,91.74,1.08,12,0.06,23.00,1949.00,2220,20230623,-4.95,1980,20221129,6.57,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1980,6.57,20221129,0.07,N,430220,100,6 억,,6503,N,N,0,N,00,N
20231108,131127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,6376500,3022,512.20,2115,2115,2110,2730,1470,2100,2110.03,0.10,0,-16,2116,2107,2096,2087,2076,2110,2090,7,630,100,1510,5,1,6760000,143,91.74,1.08,12,0.04,23.00,1949.00,2220,20230623,-4.95,1980,20221129,6.57,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1980,6.57,20221129,0.07,N,430220,100,6 억,,6503,N,N,0,N,00,N
20231108,121125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,6376500,3022,512.20,2115,2115,2110,2730,1470,2100,2110.03,0.10,0,-16,2116,2107,2096,2087,2076,2110,2090,7,630,100,1510,5,1,6760000,143,91.74,1.08,12,0.04,23.00,1949.00,2220,20230623,-4.95,1980,20221129,6.57,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1980,6.57,20221129,0.07,N,430220,100,6 억,,6503,N,N,0,N,00,N
20231108,111134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,2143840,1016,172.20,2115,2115,2110,2730,1470,2100,2110.08,0.10,0,-15,2116,2107,2096,2087,2076,2110,2090,7,630,100,1510,5,1,6760000,143,91.74,1.08,12,0.02,23.00,1949.00,2220,20230623,-4.95,1980,20221129,6.57,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1980,6.57,20221129,0.07,N,430220,100,6 억,,6503,N,N,0,N,00,N
20231108,101130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,2133290,1011,171.36,2115,2115,2110,2730,1470,2100,2110.08,0.10,0,-15,2116,2107,2096,2087,2076,2110,2090,7,630,100,1510,5,1,6760000,143,91.96,1.09,12,0.01,23.00,1949.00,2220,20230623,-4.73,1980,20221129,6.82,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,1980,6.82,20221129,0.07,N,430220,100,6 억,,6503,N,N,0,N,00,N
20231108,091129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,2120605,1005,170.34,2115,2115,2110,2730,1470,2100,2110.05,0.10,0,-15,2116,2107,2096,2087,2076,2110,2090,7,630,100,1510,5,1,6760000,143,91.74,1.08,12,0.01,23.00,1949.00,2220,20230623,-4.95,1980,20221129,6.57,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1980,6.57,20221129,0.07,N,430220,100,6 억,,6503,N,N,0,N,00,N
20231107,161129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,1232655,590,12.58,2100,2105,2085,2720,1470,2095,2089.25,0.10,0,3,2121,2107,2096,2082,2071,2115,2090,7,625,100,1500,5,1,6760000,142,91.30,1.08,12,0.01,23.00,1949.00,2220,20230623,-5.41,1980,20221129,6.06,2220,-5.41,20230623,2005,4.74,20230102,2220,-5.41,20230623,1980,6.06,20221129,0.07,N,430220,100,6 억,,6500,N,N,0,N,00,N
20231107,151134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,1175960,563,12.00,2100,2105,2085,2720,1470,2095,2088.74,0.10,0,9,2121,2107,2096,2082,2071,2115,2090,7,625,100,1500,5,1,6760000,141,90.65,1.07,12,0.01,23.00,1949.00,2220,20230623,-6.08,1980,20221129,5.30,2220,-6.08,20230623,2005,3.99,20230102,2220,-6.08,20230623,1980,5.30,20221129,0.07,N,430220,100,6 억,,6500,N,N,0,N,00,N
20231107,141133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,131825,63,1.34,2100,2105,2085,2720,1470,2095,2092.46,0.10,0,3,2121,2107,2096,2082,2071,2115,2090,7,625,100,1500,5,1,6760000,142,91.52,1.08,12,0.00,23.00,1949.00,2220,20230623,-5.18,1980,20221129,6.31,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,1980,6.31,20221129,0.07,N,430220,100,6 억,,6500,N,N,0,N,00,N
20231107,131136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,131825,63,1.34,2100,2105,2085,2720,1470,2095,2092.46,0.10,0,3,2121,2107,2096,2082,2071,2115,2090,7,625,100,1500,5,1,6760000,142,91.52,1.08,12,0.00,23.00,1949.00,2220,20230623,-5.18,1980,20221129,6.31,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,1980,6.31,20221129,0.07,N,430220,100,6 억,,6500,N,N,0,N,00,N
20231107,121128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,131825,63,1.34,2100,2105,2085,2720,1470,2095,2092.46,0.10,0,3,2121,2107,2096,2082,2071,2115,2090,7,625,100,1500,5,1,6760000,142,91.52,1.08,12,0.00,23.00,1949.00,2220,20230623,-5.18,1980,20221129,6.31,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,1980,6.31,20221129,0.07,N,430220,100,6 억,,6500,N,N,0,N,00,N
20231107,111130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,131825,63,1.34,2100,2105,2085,2720,1470,2095,2092.46,0.10,0,3,2121,2107,2096,2082,2071,2115,2090,7,625,100,1500,5,1,6760000,142,91.52,1.08,12,0.00,23.00,1949.00,2220,20230623,-5.18,1980,20221129,6.31,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,1980,6.31,20221129,0.07,N,430220,100,6 억,,6500,N,N,0,N,00,N
20231107,101141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,127615,61,1.30,2100,2105,2085,2720,1470,2095,2092.05,0.10,0,3,2121,2107,2096,2082,2071,2115,2090,7,625,100,1500,5,1,6760000,141,90.87,1.07,12,0.00,23.00,1949.00,2220,20230623,-5.86,1980,20221129,5.56,2220,-5.86,20230623,2005,4.24,20230102,2220,-5.86,20230623,1980,5.56,20221129,0.07,N,430220,100,6 억,,6500,N,N,0,N,00,N
20231107,091117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.10,0,0,2121,2107,2096,2082,2071,2115,2090,7,625,100,1500,5,1,6760000,142,91.09,1.07,12,0.00,23.00,1949.00,2220,20230623,-5.63,1980,20221129,5.81,2220,-5.63,20230623,2005,4.49,20230102,2220,-5.63,20230623,1980,5.81,20221129,0.07,N,430220,100,6 억,,6500,N,N,0,N,00,N
20231106,161103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-20,5,-0.95,9802235,4690,144.75,2090,2110,2085,2745,1485,2115,2090.03,0.10,0,-2504,2128,2121,2108,2101,2088,2125,2105,7,630,100,1520,5,1,6760000,142,91.09,1.07,12,0.07,23.00,1949.00,2220,20230623,-5.63,1980,20221129,5.81,2220,-5.63,20230623,2005,4.49,20230102,2220,-5.63,20230623,1980,5.81,20221129,0.07,N,430220,100,6 억,,6514,N,N,0,N,00,N
20231106,151110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,9726760,4654,143.64,2090,2110,2085,2745,1485,2115,2089.98,0.10,0,-2468,2128,2121,2108,2101,2088,2125,2105,7,630,100,1520,5,1,6760000,142,91.52,1.08,12,0.07,23.00,1949.00,2220,20230623,-5.18,1980,20221129,6.31,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,1980,6.31,20221129,0.07,N,430220,100,6 억,,6514,N,N,0,N,00,N
20231106,141103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-25,5,-1.18,6682455,3195,98.61,2090,2110,2085,2745,1485,2115,2091.54,0.10,0,-2123,2128,2121,2108,2101,2088,2125,2105,7,630,100,1520,5,1,6760000,141,90.87,1.07,12,0.05,23.00,1949.00,2220,20230623,-5.86,1980,20221129,5.56,2220,-5.86,20230623,2005,4.24,20230102,2220,-5.86,20230623,1980,5.56,20221129,0.07,N,430220,100,6 억,,6514,N,N,0,N,00,N
20231106,131114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,6188225,2959,91.33,2090,2110,2085,2745,1485,2115,2091.32,0.10,0,-1916,2128,2121,2108,2101,2088,2125,2105,7,630,100,1520,5,1,6760000,143,91.74,1.08,12,0.04,23.00,1949.00,2220,20230623,-4.95,1980,20221129,6.57,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1980,6.57,20221129,0.07,N,430220,100,6 억,,6514,N,N,0,N,00,N
20231106,121110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,5642130,2698,83.27,2090,2110,2085,2745,1485,2115,2091.23,0.10,0,-1663,2128,2121,2108,2101,2088,2125,2105,7,630,100,1520,5,1,6760000,143,91.74,1.08,12,0.04,23.00,1949.00,2220,20230623,-4.95,1980,20221129,6.57,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1980,6.57,20221129,0.07,N,430220,100,6 억,,6514,N,N,0,N,00,N
20231106,111108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-20,5,-0.95,3576010,1710,52.78,2090,2110,2085,2745,1485,2115,2091.23,0.10,0,-1030,2128,2121,2108,2101,2088,2125,2105,7,630,100,1520,5,1,6760000,142,91.09,1.07,12,0.03,23.00,1949.00,2220,20230623,-5.63,1980,20221129,5.81,2220,-5.63,20230623,2005,4.49,20230102,2220,-5.63,20230623,1980,5.81,20221129,0.07,N,430220,100,6 억,,6514,N,N,0,N,00,N
20231106,101042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,2102565,1006,31.05,2090,2110,2085,2745,1485,2115,2090.02,0.10,0,-471,2128,2121,2108,2101,2088,2125,2105,7,630,100,1520,5,1,6760000,143,91.74,1.08,12,0.01,23.00,1949.00,2220,20230623,-4.95,1980,20221129,6.57,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1980,6.57,20221129,0.07,N,430220,100,6 억,,6514,N,N,0,N,00,N
20231106,091106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.10,0,0,2128,2121,2108,2101,2088,2125,2105,7,630,100,1520,5,1,6760000,143,91.96,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.73,1980,20221129,6.82,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,1980,6.82,20221129,0.07,N,430220,100,6 억,,6514,N,N,0,N,00,N
20231103,161055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,6848830,3240,144.06,2115,2115,2095,2745,1485,2115,2113.84,0.10,0,-1,2141,2127,2111,2097,2081,2135,2105,7,630,100,1520,5,1,6760000,143,91.96,1.09,12,0.05,23.00,1949.00,2220,20230623,-4.73,1980,20221129,6.82,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,1980,6.82,20221129,0.07,N,430220,100,6 억,,6515,N,N,0,N,00,N
20231103,151050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,2593450,1228,54.60,2115,2115,2095,2745,1485,2115,2111.93,0.10,0,-1,2141,2127,2111,2097,2081,2135,2105,7,630,100,1520,5,1,6760000,143,91.96,1.09,12,0.02,23.00,1949.00,2220,20230623,-4.73,1980,20221129,6.82,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,1980,6.82,20221129,0.07,N,430220,100,6 억,,6515,N,N,0,N,00,N
20231103,141051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,2593450,1228,54.60,2115,2115,2095,2745,1485,2115,2111.93,0.10,0,-1,2141,2127,2111,2097,2081,2135,2105,7,630,100,1520,5,1,6760000,143,91.96,1.09,12,0.02,23.00,1949.00,2220,20230623,-4.73,1980,20221129,6.82,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,1980,6.82,20221129,0.07,N,430220,100,6 억,,6515,N,N,0,N,00,N
20231103,131050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,2593450,1228,54.60,2115,2115,2095,2745,1485,2115,2111.93,0.10,0,-1,2141,2127,2111,2097,2081,2135,2105,7,630,100,1520,5,1,6760000,143,91.96,1.09,12,0.02,23.00,1949.00,2220,20230623,-4.73,1980,20221129,6.82,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,1980,6.82,20221129,0.07,N,430220,100,6 억,,6515,N,N,0,N,00,N
20231103,121047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,2572300,1218,54.16,2115,2115,2095,2745,1485,2115,2111.90,0.10,0,-1,2141,2127,2111,2097,2081,2135,2105,7,630,100,1520,5,1,6760000,142,91.30,1.08,12,0.02,23.00,1949.00,2220,20230623,-5.41,1980,20221129,6.06,2220,-5.41,20230623,2005,4.74,20230102,2220,-5.41,20230623,1980,6.06,20221129,0.07,N,430220,100,6 억,,6515,N,N,0,N,00,N
20231103,111058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,2570200,1217,54.11,2115,2115,2095,2745,1485,2115,2111.91,0.10,0,-1,2141,2127,2111,2097,2081,2135,2105,7,630,100,1520,5,1,6760000,143,91.96,1.09,12,0.02,23.00,1949.00,2220,20230623,-4.73,1980,20221129,6.82,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,1980,6.82,20221129,0.07,N,430220,100,6 억,,6515,N,N,0,N,00,N
20231103,101040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,2570200,1217,54.11,2115,2115,2095,2745,1485,2115,2111.91,0.10,0,-1,2141,2127,2111,2097,2081,2135,2105,7,630,100,1520,5,1,6760000,143,91.96,1.09,12,0.02,23.00,1949.00,2220,20230623,-4.73,1980,20221129,6.82,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,1980,6.82,20221129,0.07,N,430220,100,6 억,,6515,N,N,0,N,00,N
20231103,091043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.10,0,0,2141,2127,2111,2097,2081,2135,2105,7,630,100,1520,5,1,6760000,143,91.96,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.73,1980,20221129,6.82,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,1980,6.82,20221129,0.07,N,430220,100,6 억,,6515,N,N,0,N,00,N
20231102,161041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,4717615,2249,40.68,2100,2125,2095,2760,1490,2125,2097.65,0.10,0,-1524,2141,2132,2116,2107,2091,2137,2112,7,635,100,1530,5,1,6760000,143,91.96,1.09,12,0.03,23.00,1949.00,2220,20230623,-4.73,1980,20221129,6.82,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,1980,6.82,20221129,0.07,N,430220,100,6 억,,6539,N,N,0,N,00,N
20231102,151054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,4690115,2236,40.44,2100,2125,2095,2760,1490,2125,2097.55,0.10,0,-1523,2141,2132,2116,2107,2091,2137,2112,7,635,100,1530,5,1,6760000,143,91.96,1.09,12,0.03,23.00,1949.00,2220,20230623,-4.73,1980,20221129,6.82,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,1980,6.82,20221129,0.07,N,430220,100,6 억,,6539,N,N,0,N,00,N
20231102,141040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,4666850,2225,40.24,2100,2125,2095,2760,1490,2125,2097.46,0.10,0,-1523,2141,2132,2116,2107,2091,2137,2112,7,635,100,1530,5,1,6760000,143,92.17,1.09,12,0.03,23.00,1949.00,2220,20230623,-4.50,1980,20221129,7.07,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1980,7.07,20221129,0.07,N,430220,100,6 억,,6539,N,N,0,N,00,N
20231102,131041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,4666850,2225,40.24,2100,2125,2095,2760,1490,2125,2097.46,0.10,0,-1523,2141,2132,2116,2107,2091,2137,2112,7,635,100,1530,5,1,6760000,143,92.17,1.09,12,0.03,23.00,1949.00,2220,20230623,-4.50,1980,20221129,7.07,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1980,7.07,20221129,0.07,N,430220,100,6 억,,6539,N,N,0,N,00,N
20231102,121039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-30,5,-1.41,4630965,2208,39.93,2100,2125,2095,2760,1490,2125,2097.36,0.10,0,-1521,2141,2132,2116,2107,2091,2137,2112,7,635,100,1530,5,1,6760000,142,91.09,1.07,12,0.03,23.00,1949.00,2220,20230623,-5.63,1980,20221129,5.81,2220,-5.63,20230623,2005,4.49,20230102,2220,-5.63,20230623,1980,5.81,20221129,0.07,N,430220,100,6 억,,6539,N,N,0,N,00,N
20231102,111037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-30,5,-1.41,2443785,1164,21.05,2100,2125,2095,2760,1490,2125,2099.47,0.10,0,-1079,2141,2132,2116,2107,2091,2137,2112,7,635,100,1530,5,1,6760000,142,91.09,1.07,12,0.02,23.00,1949.00,2220,20230623,-5.63,1980,20221129,5.81,2220,-5.63,20230623,2005,4.49,20230102,2220,-5.63,20230623,1980,5.81,20221129,0.07,N,430220,100,6 억,,6539,N,N,0,N,00,N
20231102,101038,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-30,5,-1.41,1240455,590,10.67,2100,2125,2095,2760,1490,2125,2102.47,0.10,0,-532,2141,2132,2116,2107,2091,2137,2112,7,635,100,1530,5,1,6760000,142,91.09,1.07,12,0.01,23.00,1949.00,2220,20230623,-5.63,1980,20221129,5.81,2220,-5.63,20230623,2005,4.49,20230102,2220,-5.63,20230623,1980,5.81,20221129,0.07,N,430220,100,6 억,,6539,N,N,0,N,00,N
20231102,091045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-25,5,-1.18,130495,62,1.12,2100,2125,2100,2760,1490,2125,2104.76,0.10,0,-58,2141,2132,2116,2107,2091,2137,2112,7,635,100,1530,5,1,6760000,142,91.30,1.08,12,0.00,23.00,1949.00,2220,20230623,-5.41,1980,20221129,6.06,2220,-5.41,20230623,2005,4.74,20230102,2220,-5.41,20230623,1980,6.06,20221129,0.07,N,430220,100,6 억,,6539,N,N,0,N,00,N
20231101,161034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,11624810,5529,43.81,2105,2125,2100,2760,1490,2125,2102.52,0.10,0,-1461,2145,2135,2120,2110,2095,2140,2115,7,635,100,1530,5,1,6760000,144,92.39,1.09,12,0.08,23.00,1949.00,2220,20230623,-4.28,1980,20221129,7.32,2220,-4.28,20230623,2005,5.99,20230102,2220,-4.28,20230623,1980,7.32,20221129,0.07,N,430220,100,6 억,,6516,N,N,0,N,00,N
20231101,151034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,11184680,5320,42.15,2105,2125,2100,2760,1490,2125,2102.38,0.10,0,-1278,2145,2135,2120,2110,2095,2140,2115,7,635,100,1530,5,1,6760000,144,92.39,1.09,12,0.08,23.00,1949.00,2220,20230623,-4.28,1980,20221129,7.32,2220,-4.28,20230623,2005,5.99,20230102,2220,-4.28,20230623,1980,7.32,20221129,0.07,N,430220,100,6 억,,6516,N,N,0,N,00,N
20231101,141026,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-20,5,-0.94,8546935,4065,32.21,2105,2125,2100,2760,1490,2125,2102.57,0.10,0,-112,2145,2135,2120,2110,2095,2140,2115,7,635,100,1530,5,1,6760000,142,91.52,1.08,12,0.06,23.00,1949.00,2220,20230623,-5.18,1980,20221129,6.31,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,1980,6.31,20221129,0.07,N,430220,100,6 억,,6516,N,N,0,N,00,N
20231101,131035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,8307525,3951,31.30,2105,2125,2100,2760,1490,2125,2102.64,0.10,0,0,2145,2135,2120,2110,2095,2140,2115,7,635,100,1530,5,1,6760000,144,92.39,1.09,12,0.06,23.00,1949.00,2220,20230623,-4.28,1980,20221129,7.32,2220,-4.28,20230623,2005,5.99,20230102,2220,-4.28,20230623,1980,7.32,20221129,0.07,N,430220,100,6 억,,6516,N,N,0,N,00,N
20231101,121100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,7103975,3378,26.76,2105,2125,2100,2760,1490,2125,2103.01,0.10,0,0,2145,2135,2120,2110,2095,2140,2115,7,635,100,1530,5,1,6760000,144,92.39,1.09,12,0.05,23.00,1949.00,2220,20230623,-4.28,1980,20221129,7.32,2220,-4.28,20230623,2005,5.99,20230102,2220,-4.28,20230623,1980,7.32,20221129,0.07,N,430220,100,6 억,,6516,N,N,0,N,00,N
20231101,111109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,1610250,765,6.06,2105,2125,2100,2760,1490,2125,2104.90,0.10,0,0,2145,2135,2120,2110,2095,2140,2115,7,635,100,1530,5,1,6760000,144,92.39,1.09,12,0.01,23.00,1949.00,2220,20230623,-4.28,1980,20221129,7.32,2220,-4.28,20230623,2005,5.99,20230102,2220,-4.28,20230623,1980,7.32,20221129,0.07,N,430220,100,6 억,,6516,N,N,0,N,00,N
20231101,101049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,1610250,765,6.06,2105,2125,2100,2760,1490,2125,2104.90,0.10,0,0,2145,2135,2120,2110,2095,2140,2115,7,635,100,1530,5,1,6760000,144,92.39,1.09,12,0.01,23.00,1949.00,2220,20230623,-4.28,1980,20221129,7.32,2220,-4.28,20230623,2005,5.99,20230102,2220,-4.28,20230623,1980,7.32,20221129,0.07,N,430220,100,6 억,,6516,N,N,0,N,00,N
20231101,091054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-20,5,-0.94,799900,380,3.01,2105,2105,2105,2760,1490,2125,2105.00,0.10,0,0,2145,2135,2120,2110,2095,2140,2115,7,635,100,1530,5,1,6760000,142,91.52,1.08,12,0.01,23.00,1949.00,2220,20230623,-5.18,1980,20221129,6.31,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,1980,6.31,20221129,0.07,N,430220,100,6 억,,6516,N,N,0,N,00,N