KissMeData/430220/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
20231229,161412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,38975710,18523,191.18,2125,2125,2095,2755,1485,2120,2104.18,0.10,2,2,2140,2130,2115,2105,2090,2122,2097,7,635,100,1520,5,1,6760000,143,91.96,1.09,12,0.27,23.00,1949.00,2220,20230623,-4.73,2005,20221223,5.49,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,2005,5.49,20230102,0.07,N,430220,100,6 억,,6619,N,N,0,N,00,N
20231229,151400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,38975710,18523,191.18,2125,2125,2095,2755,1485,2120,2104.18,0.10,2,2,2140,2130,2115,2105,2090,2122,2097,7,635,100,1520,5,1,6760000,143,91.96,1.09,12,0.27,23.00,1949.00,2220,20230623,-4.73,2005,20221223,5.49,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,2005,5.49,20230102,0.07,N,430220,100,6 억,,6619,N,N,0,N,00,N
20231229,141357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,38975710,18523,191.18,2125,2125,2095,2755,1485,2120,2104.18,0.10,2,2,2140,2130,2115,2105,2090,2122,2097,7,635,100,1520,5,1,6760000,143,91.96,1.09,12,0.27,23.00,1949.00,2220,20230623,-4.73,2005,20221223,5.49,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,2005,5.49,20230102,0.07,N,430220,100,6 억,,6619,N,N,0,N,00,N
20231229,131359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,38975710,18523,191.18,2125,2125,2095,2755,1485,2120,2104.18,0.10,2,2,2140,2130,2115,2105,2090,2122,2097,7,635,100,1520,5,1,6760000,143,91.96,1.09,12,0.27,23.00,1949.00,2220,20230623,-4.73,2005,20221223,5.49,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,2005,5.49,20230102,0.07,N,430220,100,6 억,,6619,N,N,0,N,00,N
20231229,121402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,38975710,18523,191.18,2125,2125,2095,2755,1485,2120,2104.18,0.10,2,2,2140,2130,2115,2105,2090,2122,2097,7,635,100,1520,5,1,6760000,143,91.96,1.09,12,0.27,23.00,1949.00,2220,20230623,-4.73,2005,20221223,5.49,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,2005,5.49,20230102,0.07,N,430220,100,6 억,,6619,N,N,0,N,00,N
20231229,111258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,38975710,18523,191.18,2125,2125,2095,2755,1485,2120,2104.18,0.10,2,2,2140,2130,2115,2105,2090,2122,2097,7,635,100,1520,5,1,6760000,143,91.96,1.09,12,0.27,23.00,1949.00,2220,20230623,-4.73,2005,20221223,5.49,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,2005,5.49,20230102,0.07,N,430220,100,6 억,,6619,N,N,0,N,00,N
20231229,101312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,38975710,18523,191.18,2125,2125,2095,2755,1485,2120,2104.18,0.10,2,2,2140,2130,2115,2105,2090,2122,2097,7,635,100,1520,5,1,6760000,143,91.96,1.09,12,0.27,23.00,1949.00,2220,20230623,-4.73,2005,20221223,5.49,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,2005,5.49,20230102,0.07,N,430220,100,6 억,,6619,N,N,0,N,00,N
20231229,091310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,38975710,18523,191.18,2125,2125,2095,2755,1485,2120,2104.18,0.10,2,2,2140,2130,2115,2105,2090,2122,2097,7,635,100,1520,5,1,6760000,143,91.96,1.09,12,0.27,23.00,1949.00,2220,20230623,-4.73,2005,20221223,5.49,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,2005,5.49,20230102,0.07,N,430220,100,6 억,,6619,N,N,0,N,00,N
20231228,161258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,38975710,18523,191.18,2125,2125,2095,2755,1485,2120,2104.18,0.10,0,2,2140,2130,2115,2105,2090,2122,2097,7,635,100,1520,5,1,6760000,143,91.96,1.09,12,0.27,23.00,1949.00,2220,20230623,-4.73,2005,20221223,5.49,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,2005,5.49,20230102,0.07,N,430220,100,6 억,,6617,N,N,0,N,00,N
20231228,151307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,38440830,18270,188.56,2125,2125,2095,2755,1485,2120,2104.04,0.10,0,2,2140,2130,2115,2105,2090,2122,2097,7,635,100,1520,5,1,6760000,143,91.74,1.08,12,0.27,23.00,1949.00,2220,20230623,-4.95,2005,20221223,5.24,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,2005,5.24,20230102,0.07,N,430220,100,6 억,,6617,N,N,0,N,00,N
20231228,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-20,5,-0.94,29743275,14135,145.89,2125,2125,2095,2755,1485,2120,2104.23,0.10,0,2,2140,2130,2115,2105,2090,2122,2097,7,635,100,1520,5,1,6760000,142,91.30,1.08,12,0.21,23.00,1949.00,2220,20230623,-5.41,2005,20221223,4.74,2220,-5.41,20230623,2005,4.74,20230102,2220,-5.41,20230623,2005,4.74,20230102,0.07,N,430220,100,6 억,,6617,N,N,0,N,00,N
20231228,131312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-15,5,-0.71,7991095,3801,39.23,2125,2125,2095,2755,1485,2120,2102.37,0.10,0,0,2140,2130,2115,2105,2090,2122,2097,7,635,100,1520,5,1,6760000,142,91.52,1.08,12,0.06,23.00,1949.00,2220,20230623,-5.18,2005,20221223,4.99,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,2005,4.99,20230102,0.07,N,430220,100,6 억,,6617,N,N,0,N,00,N
20231228,121300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-15,5,-0.71,7302760,3474,35.86,2125,2125,2095,2755,1485,2120,2102.12,0.10,0,0,2140,2130,2115,2105,2090,2122,2097,7,635,100,1520,5,1,6760000,142,91.52,1.08,12,0.05,23.00,1949.00,2220,20230623,-5.18,2005,20221223,4.99,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,2005,4.99,20230102,0.07,N,430220,100,6 억,,6617,N,N,0,N,00,N
20231228,111305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-15,5,-0.71,6592890,3137,32.38,2125,2125,2095,2755,1485,2120,2101.65,0.10,0,0,2140,2130,2115,2105,2090,2122,2097,7,635,100,1520,5,1,6760000,142,91.52,1.08,12,0.05,23.00,1949.00,2220,20230623,-5.18,2005,20221223,4.99,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,2005,4.99,20230102,0.07,N,430220,100,6 억,,6617,N,N,0,N,00,N
20231228,101259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-15,5,-0.71,5796815,2759,28.48,2125,2125,2095,2755,1485,2120,2101.06,0.10,0,0,2140,2130,2115,2105,2090,2122,2097,7,635,100,1520,5,1,6760000,142,91.52,1.08,12,0.04,23.00,1949.00,2220,20230623,-5.18,2005,20221223,4.99,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,2005,4.99,20230102,0.07,N,430220,100,6 억,,6617,N,N,0,N,00,N
20231228,091317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,145335,69,0.71,2125,2125,2105,2755,1485,2120,2106.30,0.10,0,0,2140,2130,2115,2105,2090,2122,2097,7,635,100,1520,5,1,6760000,143,91.74,1.08,12,0.00,23.00,1949.00,2220,20230623,-4.95,2005,20221223,5.24,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,2005,5.24,20230102,0.07,N,430220,100,6 억,,6617,N,N,0,N,00,N
20231227,161244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,20478040,9689,111.18,2125,2125,2100,2760,1490,2125,2113.53,0.10,0,35,2141,2132,2116,2107,2091,2137,2112,7,635,100,1530,5,1,6760000,143,92.17,1.09,12,0.14,23.00,1949.00,2220,20230623,-4.50,2005,20221223,5.74,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,2005,5.74,20221227,0.07,N,430220,100,6 억,,6582,N,N,0,N,00,N
20231227,151303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,20254265,9583,109.96,2125,2125,2100,2760,1490,2125,2113.56,0.10,0,34,2141,2132,2116,2107,2091,2137,2112,7,635,100,1530,5,1,6760000,143,91.96,1.09,12,0.14,23.00,1949.00,2220,20230623,-4.73,2005,20221223,5.49,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,2005,5.49,20221227,0.07,N,430220,100,6 억,,6582,N,N,0,N,00,N
20231227,141255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-20,5,-0.94,18393430,8699,99.82,2125,2125,2100,2760,1490,2125,2114.43,0.10,0,0,2141,2132,2116,2107,2091,2137,2112,7,635,100,1530,5,1,6760000,142,91.52,1.08,12,0.13,23.00,1949.00,2220,20230623,-5.18,2005,20221223,4.99,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,2005,4.99,20221227,0.07,N,430220,100,6 억,,6582,N,N,0,N,00,N
20231227,131247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-20,5,-0.94,15791615,7463,85.63,2125,2125,2100,2760,1490,2125,2115.99,0.10,0,0,2141,2132,2116,2107,2091,2137,2112,7,635,100,1530,5,1,6760000,142,91.52,1.08,12,0.11,23.00,1949.00,2220,20230623,-5.18,2005,20221223,4.99,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,2005,4.99,20221227,0.07,N,430220,100,6 억,,6582,N,N,0,N,00,N
20231227,121248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-20,5,-0.94,13541370,6394,73.37,2125,2125,2100,2760,1490,2125,2117.82,0.10,0,0,2141,2132,2116,2107,2091,2137,2112,7,635,100,1530,5,1,6760000,142,91.52,1.08,12,0.09,23.00,1949.00,2220,20230623,-5.18,2005,20221223,4.99,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,2005,4.99,20221227,0.07,N,430220,100,6 억,,6582,N,N,0,N,00,N
20231227,111300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,11361365,5359,61.49,2125,2125,2100,2760,1490,2125,2120.05,0.10,0,0,2141,2132,2116,2107,2091,2137,2112,7,635,100,1530,5,1,6760000,143,91.74,1.08,12,0.08,23.00,1949.00,2220,20230623,-4.95,2005,20221223,5.24,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,2005,5.24,20221227,0.07,N,430220,100,6 억,,6582,N,N,0,N,00,N
20231227,101257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,9211820,4340,49.80,2125,2125,2100,2760,1490,2125,2122.54,0.10,0,0,2141,2132,2116,2107,2091,2137,2112,7,635,100,1530,5,1,6760000,143,91.74,1.08,12,0.06,23.00,1949.00,2220,20230623,-4.95,2005,20221223,5.24,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,2005,5.24,20221227,0.07,N,430220,100,6 억,,6582,N,N,0,N,00,N
20231227,091300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-20,5,-0.94,1195010,563,6.46,2125,2125,2100,2760,1490,2125,2122.58,0.10,0,0,2141,2132,2116,2107,2091,2137,2112,7,635,100,1530,5,1,6760000,142,91.52,1.08,12,0.01,23.00,1949.00,2220,20230623,-5.18,2005,20221223,4.99,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,2005,4.99,20221227,0.07,N,430220,100,6 억,,6582,N,N,0,N,00,N
20231226,161258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,18374595,8715,71.62,2125,2125,2100,2745,1485,2115,2108.39,0.10,0,56,2125,2120,2110,2105,2095,2122,2107,7,630,100,1520,5,1,6760000,144,92.39,1.09,12,0.13,23.00,1949.00,2220,20230623,-4.28,2000,20221221,6.25,2220,-4.28,20230623,2005,5.99,20230102,2220,-4.28,20230623,2005,5.99,20221227,0.07,N,430220,100,6 억,,6526,N,N,0,N,00,N
20231226,151258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,18194455,8630,70.92,2125,2125,2100,2745,1485,2115,2108.28,0.10,0,66,2125,2120,2110,2105,2095,2122,2107,7,630,100,1520,5,1,6760000,143,91.96,1.09,12,0.13,23.00,1949.00,2220,20230623,-4.73,2000,20221221,5.75,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,2005,5.49,20221227,0.07,N,430220,100,6 억,,6526,N,N,0,N,00,N
20231226,141301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,15332175,7271,59.75,2125,2125,2100,2745,1485,2115,2108.67,0.10,0,18,2125,2120,2110,2105,2095,2122,2107,7,630,100,1520,5,1,6760000,142,91.30,1.08,12,0.11,23.00,1949.00,2220,20230623,-5.41,2000,20221221,5.00,2220,-5.41,20230623,2005,4.74,20230102,2220,-5.41,20230623,2005,4.74,20221227,0.07,N,430220,100,6 억,,6526,N,N,0,N,00,N
20231226,131259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,12602770,5974,49.09,2125,2125,2100,2745,1485,2115,2109.60,0.10,0,11,2125,2120,2110,2105,2095,2122,2107,7,630,100,1520,5,1,6760000,142,91.52,1.08,12,0.09,23.00,1949.00,2220,20230623,-5.18,2000,20221221,5.25,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,2005,4.99,20221227,0.07,N,430220,100,6 억,,6526,N,N,0,N,00,N
20231226,121258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,10238665,4851,39.86,2125,2125,2100,2745,1485,2115,2110.63,0.10,0,11,2125,2120,2110,2105,2095,2122,2107,7,630,100,1520,5,1,6760000,142,91.52,1.08,12,0.07,23.00,1949.00,2220,20230623,-5.18,2000,20221221,5.25,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,2005,4.99,20221227,0.07,N,430220,100,6 억,,6526,N,N,0,N,00,N
20231226,111304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,7954735,3766,30.95,2125,2125,2100,2745,1485,2115,2112.25,0.10,0,11,2125,2120,2110,2105,2095,2122,2107,7,630,100,1520,5,1,6760000,142,91.52,1.08,12,0.06,23.00,1949.00,2220,20230623,-5.18,2000,20221221,5.25,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,2005,4.99,20221227,0.07,N,430220,100,6 억,,6526,N,N,0,N,00,N
20231226,101255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,5721095,2705,22.23,2125,2125,2100,2745,1485,2115,2115.01,0.10,0,11,2125,2120,2110,2105,2095,2122,2107,7,630,100,1520,5,1,6760000,142,91.52,1.08,12,0.04,23.00,1949.00,2220,20230623,-5.18,2000,20221221,5.25,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,2005,4.99,20221227,0.07,N,430220,100,6 억,,6526,N,N,0,N,00,N
20231226,091257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,724625,341,2.80,2125,2125,2125,2745,1485,2115,2125.00,0.10,0,0,2125,2120,2110,2105,2095,2122,2107,7,630,100,1520,5,1,6760000,144,92.39,1.09,12,0.01,23.00,1949.00,2220,20230623,-4.28,2000,20221221,6.25,2220,-4.28,20230623,2005,5.99,20230102,2220,-4.28,20230623,2005,5.99,20221227,0.07,N,430220,100,6 억,,6526,N,N,0,N,00,N
20231222,161238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,25618845,12169,283.13,2115,2115,2100,2740,1480,2110,2105.25,0.10,0,21,2136,2122,2111,2097,2086,2117,2092,7,630,100,1510,5,1,6760000,143,91.96,1.09,12,0.18,23.00,1949.00,2220,20230623,-4.73,2000,20221221,5.75,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,2005,5.49,20221223,0.07,N,430220,100,6 억,,6505,N,N,0,N,00,N
20231222,151233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,25170470,11957,278.20,2115,2115,2100,2740,1480,2110,2105.08,0.10,0,21,2136,2122,2111,2097,2086,2117,2092,7,630,100,1510,5,1,6760000,143,91.96,1.09,12,0.18,23.00,1949.00,2220,20230623,-4.73,2000,20221221,5.75,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,2005,5.49,20221223,0.07,N,430220,100,6 억,,6505,N,N,0,N,00,N
20231222,141234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,19794155,9403,218.78,2115,2115,2100,2740,1480,2110,2105.09,0.10,0,11,2136,2122,2111,2097,2086,2117,2092,7,630,100,1510,5,1,6760000,142,91.30,1.08,12,0.14,23.00,1949.00,2220,20230623,-5.41,2000,20221221,5.00,2220,-5.41,20230623,2005,4.74,20230102,2220,-5.41,20230623,2005,4.74,20221223,0.07,N,430220,100,6 억,,6505,N,N,0,N,00,N
20231222,131233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,16784295,7973,185.50,2115,2115,2100,2740,1480,2110,2105.14,0.10,0,11,2136,2122,2111,2097,2086,2117,2092,7,630,100,1510,5,1,6760000,142,91.52,1.08,12,0.12,23.00,1949.00,2220,20230623,-5.18,2000,20221221,5.25,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,2005,4.99,20221223,0.07,N,430220,100,6 억,,6505,N,N,0,N,00,N
20231222,121234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,8483215,4029,93.74,2115,2115,2100,2740,1480,2110,2105.54,0.10,0,11,2136,2122,2111,2097,2086,2117,2092,7,630,100,1510,5,1,6760000,142,91.30,1.08,12,0.06,23.00,1949.00,2220,20230623,-5.41,2000,20221221,5.00,2220,-5.41,20230623,2005,4.74,20230102,2220,-5.41,20230623,2005,4.74,20221223,0.07,N,430220,100,6 억,,6505,N,N,0,N,00,N
20231222,111231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,7237650,3436,79.94,2115,2115,2100,2740,1480,2110,2106.42,0.10,0,9,2136,2122,2111,2097,2086,2117,2092,7,630,100,1510,5,1,6760000,142,91.30,1.08,12,0.05,23.00,1949.00,2220,20230623,-5.41,2000,20221221,5.00,2220,-5.41,20230623,2005,4.74,20230102,2220,-5.41,20230623,2005,4.74,20221223,0.07,N,430220,100,6 억,,6505,N,N,0,N,00,N
20231222,101228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,4928220,2340,54.44,2115,2115,2100,2740,1480,2110,2106.08,0.10,0,9,2136,2122,2111,2097,2086,2117,2092,7,630,100,1510,5,1,6760000,142,91.52,1.08,12,0.03,23.00,1949.00,2220,20230623,-5.18,2000,20221221,5.25,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,2005,4.99,20221223,0.07,N,430220,100,6 억,,6505,N,N,0,N,00,N
20231222,091233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.10,0,0,2136,2122,2111,2097,2086,2117,2092,7,630,100,1510,5,1,6760000,143,91.74,1.08,12,0.00,23.00,1949.00,2220,20230623,-4.95,2000,20221221,5.50,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,2005,5.24,20221223,0.07,N,430220,100,6 억,,6505,N,N,0,N,00,N
20231221,161222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,9057015,4298,11.61,2125,2125,2100,2755,1485,2120,2107.26,0.10,0,21,2143,2131,2113,2101,2083,2137,2107,7,635,100,1520,5,1,6760000,143,91.74,1.08,12,0.06,23.00,1949.00,2220,20230623,-4.95,2000,20221219,5.50,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,2000,5.50,20221221,0.07,N,430220,100,6 억,,6484,N,N,0,N,00,N
20231221,151229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,8963925,4254,11.49,2125,2125,2100,2755,1485,2120,2107.18,0.10,0,21,2143,2131,2113,2101,2083,2137,2107,7,635,100,1520,5,1,6760000,143,91.96,1.09,12,0.06,23.00,1949.00,2220,20230623,-4.73,2000,20221219,5.75,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,2000,5.75,20221221,0.07,N,430220,100,6 억,,6484,N,N,0,N,00,N
20231221,141225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-15,5,-0.71,7971760,3783,10.22,2125,2125,2100,2755,1485,2120,2107.26,0.10,0,7,2143,2131,2113,2101,2083,2137,2107,7,635,100,1520,5,1,6760000,142,91.52,1.08,12,0.06,23.00,1949.00,2220,20230623,-5.18,2000,20221219,5.25,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,2000,5.25,20221221,0.07,N,430220,100,6 억,,6484,N,N,0,N,00,N
20231221,131221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-15,5,-0.71,7060295,3350,9.05,2125,2125,2100,2755,1485,2120,2107.55,0.10,0,7,2143,2131,2113,2101,2083,2137,2107,7,635,100,1520,5,1,6760000,142,91.52,1.08,12,0.05,23.00,1949.00,2220,20230623,-5.18,2000,20221219,5.25,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,2000,5.25,20221221,0.07,N,430220,100,6 억,,6484,N,N,0,N,00,N
20231221,121230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-15,5,-0.71,6144450,2915,7.87,2125,2125,2100,2755,1485,2120,2107.87,0.10,0,7,2143,2131,2113,2101,2083,2137,2107,7,635,100,1520,5,1,6760000,142,91.52,1.08,12,0.04,23.00,1949.00,2220,20230623,-5.18,2000,20221219,5.25,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,2000,5.25,20221221,0.07,N,430220,100,6 억,,6484,N,N,0,N,00,N
20231221,111230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,5196055,2465,6.66,2125,2125,2100,2755,1485,2120,2107.93,0.10,0,2,2143,2131,2113,2101,2083,2137,2107,7,635,100,1520,5,1,6760000,143,91.74,1.08,12,0.04,23.00,1949.00,2220,20230623,-4.95,2000,20221219,5.50,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,2000,5.50,20221221,0.07,N,430220,100,6 억,,6484,N,N,0,N,00,N
20231221,101224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-15,5,-0.71,1967350,930,2.51,2125,2125,2100,2755,1485,2120,2115.43,0.10,0,2,2143,2131,2113,2101,2083,2137,2107,7,635,100,1520,5,1,6760000,142,91.52,1.08,12,0.01,23.00,1949.00,2220,20230623,-5.18,2000,20221219,5.25,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,2000,5.25,20221221,0.07,N,430220,100,6 억,,6484,N,N,0,N,00,N
20231221,091226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-20,5,-0.94,1144400,539,1.46,2125,2125,2100,2755,1485,2120,2123.19,0.10,0,0,2143,2131,2113,2101,2083,2137,2107,7,635,100,1520,5,1,6760000,142,91.30,1.08,12,0.01,23.00,1949.00,2220,20230623,-5.41,2000,20221219,5.00,2220,-5.41,20230623,2005,4.74,20230102,2220,-5.41,20230623,2000,5.00,20221221,0.07,N,430220,100,6 억,,6484,N,N,0,N,00,N
20231220,161230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,77954520,37029,1441.38,2095,2125,2095,2760,1490,2125,2105.23,0.10,0,14,2135,2130,2120,2115,2105,2132,2117,7,635,100,1530,5,1,6760000,143,92.17,1.09,12,0.55,23.00,1949.00,2220,20230623,-4.50,2000,20221216,6.00,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,2000,6.00,20221221,0.07,N,430220,100,6 억,,6470,N,N,0,N,00,N
20231220,151327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-25,5,-1.18,77859480,36984,1439.63,2095,2125,2095,2760,1490,2125,2105.22,0.10,0,14,2135,2130,2120,2115,2105,2132,2117,7,635,100,1530,5,1,6760000,142,91.30,1.08,12,0.55,23.00,1949.00,2220,20230623,-5.41,2000,20221216,5.00,2220,-5.41,20230623,2005,4.74,20230102,2220,-5.41,20230623,2000,5.00,20221221,0.07,N,430220,100,6 억,,6470,N,N,0,N,00,N
20231220,141353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-20,5,-0.94,13931235,6614,257.45,2095,2125,2095,2760,1490,2125,2106.33,0.10,0,2,2135,2130,2120,2115,2105,2132,2117,7,635,100,1530,5,1,6760000,142,91.52,1.08,12,0.10,23.00,1949.00,2220,20230623,-5.18,2000,20221216,5.25,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,2000,5.25,20221221,0.07,N,430220,100,6 억,,6470,N,N,0,N,00,N
20231220,131339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-25,5,-1.18,13248425,6289,244.80,2095,2125,2095,2760,1490,2125,2106.60,0.10,0,5,2135,2130,2120,2115,2105,2132,2117,7,635,100,1530,5,1,6760000,142,91.30,1.08,12,0.09,23.00,1949.00,2220,20230623,-5.41,2000,20221216,5.00,2220,-5.41,20230623,2005,4.74,20230102,2220,-5.41,20230623,2000,5.00,20221221,0.07,N,430220,100,6 억,,6470,N,N,0,N,00,N
20231220,121222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-25,5,-1.18,12576420,5969,232.35,2095,2125,2095,2760,1490,2125,2106.96,0.10,0,4,2135,2130,2120,2115,2105,2132,2117,7,635,100,1530,5,1,6760000,142,91.30,1.08,12,0.09,23.00,1949.00,2220,20230623,-5.41,2000,20221216,5.00,2220,-5.41,20230623,2005,4.74,20230102,2220,-5.41,20230623,2000,5.00,20221221,0.07,N,430220,100,6 억,,6470,N,N,0,N,00,N
20231220,111226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-25,5,-1.18,11887455,5641,219.58,2095,2125,2095,2760,1490,2125,2107.33,0.10,0,11,2135,2130,2120,2115,2105,2132,2117,7,635,100,1530,5,1,6760000,142,91.30,1.08,12,0.08,23.00,1949.00,2220,20230623,-5.41,2000,20221216,5.00,2220,-5.41,20230623,2005,4.74,20230102,2220,-5.41,20230623,2000,5.00,20221221,0.07,N,430220,100,6 억,,6470,N,N,0,N,00,N
20231220,101227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,811435,385,14.99,2095,2125,2095,2760,1490,2125,2107.62,0.10,0,11,2135,2130,2120,2115,2105,2132,2117,7,635,100,1530,5,1,6760000,143,91.74,1.08,12,0.01,23.00,1949.00,2220,20230623,-4.95,2000,20221216,5.50,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,2000,5.50,20221221,0.07,N,430220,100,6 억,,6470,N,N,0,N,00,N
20231220,091224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-25,5,-1.18,125900,60,2.34,2095,2100,2095,2760,1490,2125,2098.33,0.10,0,0,2135,2130,2120,2115,2105,2132,2117,7,635,100,1530,5,1,6760000,142,91.30,1.08,12,0.00,23.00,1949.00,2220,20230623,-5.41,2000,20221216,5.00,2220,-5.41,20230623,2005,4.74,20230102,2220,-5.41,20230623,2000,5.00,20221221,0.07,N,430220,100,6 억,,6470,N,N,0,N,00,N
20231219,161222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,5433505,2569,119.82,2115,2125,2110,2755,1485,2120,2115.03,0.10,0,-100,2143,2131,2113,2101,2083,2137,2107,7,635,100,1520,5,1,6760000,144,92.39,1.09,12,0.04,23.00,1949.00,2220,20230623,-4.28,2000,20221215,6.25,2220,-4.28,20230623,2005,5.99,20230102,2220,-4.28,20230623,2000,6.25,20221219,0.07,N,430220,100,6 억,,6570,N,N,0,N,00,N
20231219,151227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,5340005,2525,117.77,2115,2115,2110,2755,1485,2120,2114.85,0.10,0,-100,2143,2131,2113,2101,2083,2137,2107,7,635,100,1520,5,1,6760000,143,91.96,1.09,12,0.04,23.00,1949.00,2220,20230623,-4.73,2000,20221215,5.75,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,2000,5.75,20221219,0.07,N,430220,100,6 억,,6570,N,N,0,N,00,N
20231219,141221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,2226725,1053,49.11,2115,2115,2110,2755,1485,2120,2114.65,0.10,0,-72,2143,2131,2113,2101,2083,2137,2107,7,635,100,1520,5,1,6760000,143,91.96,1.09,12,0.02,23.00,1949.00,2220,20230623,-4.73,2000,20221215,5.75,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,2000,5.75,20221219,0.07,N,430220,100,6 억,,6570,N,N,0,N,00,N
20231219,131229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,1947675,921,42.96,2115,2115,2110,2755,1485,2120,2114.74,0.10,0,-71,2143,2131,2113,2101,2083,2137,2107,7,635,100,1520,5,1,6760000,143,91.74,1.08,12,0.01,23.00,1949.00,2220,20230623,-4.95,2000,20221215,5.50,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,2000,5.50,20221219,0.07,N,430220,100,6 억,,6570,N,N,0,N,00,N
20231219,121230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,1846395,873,40.72,2115,2115,2115,2755,1485,2120,2115.00,0.10,0,-71,2143,2131,2113,2101,2083,2137,2107,7,635,100,1520,5,1,6760000,143,91.96,1.09,12,0.01,23.00,1949.00,2220,20230623,-4.73,2000,20221215,5.75,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,2000,5.75,20221219,0.07,N,430220,100,6 억,,6570,N,N,0,N,00,N
20231219,111225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,1846395,873,40.72,2115,2115,2115,2755,1485,2120,2115.00,0.10,0,-71,2143,2131,2113,2101,2083,2137,2107,7,635,100,1520,5,1,6760000,143,91.96,1.09,12,0.01,23.00,1949.00,2220,20230623,-4.73,2000,20221215,5.75,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,2000,5.75,20221219,0.07,N,430220,100,6 억,,6570,N,N,0,N,00,N
20231219,101221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,74025,35,1.63,2115,2115,2115,2755,1485,2120,2115.00,0.10,0,0,2143,2131,2113,2101,2083,2137,2107,7,635,100,1520,5,1,6760000,143,91.96,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.73,2000,20221215,5.75,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,2000,5.75,20221219,0.07,N,430220,100,6 억,,6570,N,N,0,N,00,N
20231219,091221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,0,0,0.00,0,0,0,2755,1485,2120,0.00,0.10,0,0,2143,2131,2113,2101,2083,2137,2107,7,635,100,1520,5,1,6760000,143,92.17,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.50,2000,20221215,6.00,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,2000,6.00,20221219,0.07,N,430220,100,6 억,,6570,N,N,0,N,00,N
20231218,161219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,4498030,2144,30.69,2115,2125,2095,2745,1485,2115,2097.96,0.10,0,-5,2131,2122,2106,2097,2081,2127,2102,7,630,100,1520,5,1,6760000,143,92.17,1.09,12,0.03,23.00,1949.00,2220,20230623,-4.50,1995,20221214,6.27,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,2000,6.00,20221219,0.07,N,430220,100,6 억,,6575,N,N,0,N,00,N
20231218,151222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,4498030,2144,30.69,2115,2125,2095,2745,1485,2115,2097.96,0.10,0,-5,2131,2122,2106,2097,2081,2127,2102,7,630,100,1520,5,1,6760000,143,92.17,1.09,12,0.03,23.00,1949.00,2220,20230623,-4.50,1995,20221214,6.27,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,2000,6.00,20221219,0.07,N,430220,100,6 억,,6575,N,N,0,N,00,N
20231218,141224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,4498030,2144,30.69,2115,2125,2095,2745,1485,2115,2097.96,0.10,0,-5,2131,2122,2106,2097,2081,2127,2102,7,630,100,1520,5,1,6760000,143,92.17,1.09,12,0.03,23.00,1949.00,2220,20230623,-4.50,1995,20221214,6.27,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,2000,6.00,20221219,0.07,N,430220,100,6 억,,6575,N,N,0,N,00,N
20231218,131215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,4474785,2133,30.54,2115,2125,2095,2745,1485,2115,2097.88,0.10,0,-5,2131,2122,2106,2097,2081,2127,2102,7,630,100,1520,5,1,6760000,144,92.39,1.09,12,0.03,23.00,1949.00,2220,20230623,-4.28,1995,20221214,6.52,2220,-4.28,20230623,2005,5.99,20230102,2220,-4.28,20230623,2000,6.25,20221219,0.07,N,430220,100,6 억,,6575,N,N,0,N,00,N
20231218,121212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,3374490,1608,23.02,2115,2115,2095,2745,1485,2115,2098.56,0.10,0,-1,2131,2122,2106,2097,2081,2127,2102,7,630,100,1520,5,1,6760000,142,91.30,1.08,12,0.02,23.00,1949.00,2220,20230623,-5.41,1995,20221214,5.26,2220,-5.41,20230623,2005,4.74,20230102,2220,-5.41,20230623,2000,5.00,20221219,0.07,N,430220,100,6 억,,6575,N,N,0,N,00,N
20231218,111213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,3374490,1608,23.02,2115,2115,2095,2745,1485,2115,2098.56,0.10,0,-1,2131,2122,2106,2097,2081,2127,2102,7,630,100,1520,5,1,6760000,142,91.30,1.08,12,0.02,23.00,1949.00,2220,20230623,-5.41,1995,20221214,5.26,2220,-5.41,20230623,2005,4.74,20230102,2220,-5.41,20230623,2000,5.00,20221219,0.07,N,430220,100,6 억,,6575,N,N,0,N,00,N
20231218,101211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,14805,7,0.10,2115,2115,2115,2745,1485,2115,2115.00,0.10,0,0,2131,2122,2106,2097,2081,2127,2102,7,630,100,1520,5,1,6760000,143,91.96,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.73,1995,20221214,6.02,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,2000,5.75,20221219,0.07,N,430220,100,6 억,,6575,N,N,0,N,00,N
20231218,091209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.10,0,0,2131,2122,2106,2097,2081,2127,2102,7,630,100,1520,5,1,6760000,143,91.96,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.73,1995,20221214,6.02,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,2000,5.75,20221219,0.07,N,430220,100,6 억,,6575,N,N,0,N,00,N
20231215,161213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,14675870,6985,63.29,2115,2115,2090,2745,1485,2115,2101.06,0.10,0,-3,2138,2126,2113,2101,2088,2127,2102,7,630,100,1520,5,1,6760000,143,91.96,1.09,12,0.10,23.00,1949.00,2220,20230623,-4.73,1995,20221214,6.02,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,2000,5.75,20221215,0.07,N,430220,100,6 억,,6578,N,N,0,N,00,N
20231215,151217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,14627225,6962,63.08,2115,2115,2090,2745,1485,2115,2101.01,0.10,0,-3,2138,2126,2113,2101,2088,2127,2102,7,630,100,1520,5,1,6760000,143,91.96,1.09,12,0.10,23.00,1949.00,2220,20230623,-4.73,1995,20221214,6.02,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,2000,5.75,20221215,0.07,N,430220,100,6 억,,6578,N,N,0,N,00,N
20231215,141215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,5435965,2580,23.38,2115,2115,2105,2745,1485,2115,2106.96,0.10,0,-3,2138,2126,2113,2101,2088,2127,2102,7,630,100,1520,5,1,6760000,143,91.96,1.09,12,0.04,23.00,1949.00,2220,20230623,-4.73,1995,20221214,6.02,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,2000,5.75,20221215,0.07,N,430220,100,6 억,,6578,N,N,0,N,00,N
20231215,131209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,1063845,503,4.56,2115,2115,2115,2745,1485,2115,2115.00,0.10,0,-3,2138,2126,2113,2101,2088,2127,2102,7,630,100,1520,5,1,6760000,143,91.96,1.09,12,0.01,23.00,1949.00,2220,20230623,-4.73,1995,20221214,6.02,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,2000,5.75,20221215,0.07,N,430220,100,6 억,,6578,N,N,0,N,00,N
20231215,121210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,1063845,503,4.56,2115,2115,2115,2745,1485,2115,2115.00,0.10,0,-3,2138,2126,2113,2101,2088,2127,2102,7,630,100,1520,5,1,6760000,143,91.96,1.09,12,0.01,23.00,1949.00,2220,20230623,-4.73,1995,20221214,6.02,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,2000,5.75,20221215,0.07,N,430220,100,6 억,,6578,N,N,0,N,00,N
20231215,111203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,1063845,503,4.56,2115,2115,2115,2745,1485,2115,2115.00,0.10,0,-3,2138,2126,2113,2101,2088,2127,2102,7,630,100,1520,5,1,6760000,143,91.96,1.09,12,0.01,23.00,1949.00,2220,20230623,-4.73,1995,20221214,6.02,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,2000,5.75,20221215,0.07,N,430220,100,6 억,,6578,N,N,0,N,00,N
20231215,101210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,10575,5,0.05,2115,2115,2115,2745,1485,2115,2115.00,0.10,0,0,2138,2126,2113,2101,2088,2127,2102,7,630,100,1520,5,1,6760000,143,91.96,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.73,1995,20221214,6.02,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,2000,5.75,20221215,0.07,N,430220,100,6 억,,6578,N,N,0,N,00,N
20231215,091214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.10,0,0,2138,2126,2113,2101,2088,2127,2102,7,630,100,1520,5,1,6760000,143,91.96,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.73,1995,20221214,6.02,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,2000,5.75,20221215,0.07,N,430220,100,6 억,,6578,N,N,0,N,00,N
20231214,161205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,23330825,11036,169.19,2115,2125,2100,2740,1480,2110,2114.07,0.10,0,-20,2120,2115,2105,2100,2090,2117,2102,7,630,100,1510,5,1,6760000,143,91.96,1.09,12,0.16,23.00,1949.00,2220,20230623,-4.73,1990,20221212,6.28,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,1995,6.02,20221214,0.07,N,430220,100,6 억,,6598,N,N,0,N,00,N
20231214,151245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,23227190,10987,168.43,2115,2125,2100,2740,1480,2110,2114.06,0.10,0,-19,2120,2115,2105,2100,2090,2117,2102,7,630,100,1510,5,1,6760000,142,91.52,1.08,12,0.16,23.00,1949.00,2220,20230623,-5.18,1990,20221212,5.78,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,1995,5.51,20221214,0.07,N,430220,100,6 억,,6598,N,N,0,N,00,N
20231214,141214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,18172460,8580,131.53,2115,2125,2105,2740,1480,2110,2118.00,0.10,0,-23,2120,2115,2105,2100,2090,2117,2102,7,630,100,1510,5,1,6760000,142,91.52,1.08,12,0.13,23.00,1949.00,2220,20230623,-5.18,1990,20221212,5.78,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,1995,5.51,20221214,0.07,N,430220,100,6 억,,6598,N,N,0,N,00,N
20231214,131243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,15187670,7164,109.83,2115,2125,2115,2740,1480,2110,2120.00,0.10,0,-23,2120,2115,2105,2100,2090,2117,2102,7,630,100,1510,5,1,6760000,143,92.17,1.09,12,0.11,23.00,1949.00,2220,20230623,-4.50,1990,20221212,6.53,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1995,6.27,20221214,0.07,N,430220,100,6 억,,6598,N,N,0,N,00,N
20231214,121307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,10311670,4864,74.57,2115,2125,2115,2740,1480,2110,2120.00,0.10,0,-23,2120,2115,2105,2100,2090,2117,2102,7,630,100,1510,5,1,6760000,143,92.17,1.09,12,0.07,23.00,1949.00,2220,20230623,-4.50,1990,20221212,6.53,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1995,6.27,20221214,0.07,N,430220,100,6 억,,6598,N,N,0,N,00,N
20231214,111241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,7284310,3436,52.68,2115,2125,2115,2740,1480,2110,2120.00,0.10,0,-23,2120,2115,2105,2100,2090,2117,2102,7,630,100,1510,5,1,6760000,143,92.17,1.09,12,0.05,23.00,1949.00,2220,20230623,-4.50,1990,20221212,6.53,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1995,6.27,20221214,0.07,N,430220,100,6 억,,6598,N,N,0,N,00,N
20231214,101154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,15,2,0.71,6230675,2939,45.06,2115,2125,2115,2740,1480,2110,2120.00,0.10,0,-23,2120,2115,2105,2100,2090,2117,2102,7,630,100,1510,5,1,6760000,144,92.39,1.09,12,0.04,23.00,1949.00,2220,20230623,-4.28,1990,20221212,6.78,2220,-4.28,20230623,2005,5.99,20230102,2220,-4.28,20230623,1995,6.52,20221214,0.07,N,430220,100,6 억,,6598,N,N,0,N,00,N
20231214,091134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.10,0,0,2120,2115,2105,2100,2090,2117,2102,7,630,100,1510,5,1,6760000,143,91.74,1.08,12,0.00,23.00,1949.00,2220,20230623,-4.95,1990,20221212,6.03,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1995,5.76,20221214,0.07,N,430220,100,6 억,,6598,N,N,0,N,00,N
20231213,161159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,13694215,6523,47.48,2110,2110,2095,2745,1485,2115,2099.37,0.10,0,-273,2138,2126,2108,2096,2078,2132,2102,7,630,100,1520,5,1,6760000,143,91.74,1.08,12,0.10,23.00,1949.00,2220,20230623,-4.95,1985,20221209,6.30,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1995,5.76,20221214,0.07,N,430220,100,6 억,,6595,N,N,0,N,00,N
20231213,151226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,13590825,6474,47.13,2110,2110,2095,2745,1485,2115,2099.29,0.10,0,-273,2138,2126,2108,2096,2078,2132,2102,7,630,100,1520,5,1,6760000,142,91.30,1.08,12,0.10,23.00,1949.00,2220,20230623,-5.41,1985,20221209,5.79,2220,-5.41,20230623,2005,4.74,20230102,2220,-5.41,20230623,1995,5.26,20221214,0.07,N,430220,100,6 억,,6595,N,N,0,N,00,N
20231213,141224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,9155335,4362,31.75,2110,2110,2095,2745,1485,2115,2098.88,0.10,0,0,2138,2126,2108,2096,2078,2132,2102,7,630,100,1520,5,1,6760000,143,91.74,1.08,12,0.06,23.00,1949.00,2220,20230623,-4.95,1985,20221209,6.30,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1995,5.76,20221214,0.07,N,430220,100,6 억,,6595,N,N,0,N,00,N
20231213,131228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,9144785,4357,31.72,2110,2110,2095,2745,1485,2115,2098.87,0.10,0,0,2138,2126,2108,2096,2078,2132,2102,7,630,100,1520,5,1,6760000,143,91.74,1.08,12,0.06,23.00,1949.00,2220,20230623,-4.95,1985,20221209,6.30,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1995,5.76,20221214,0.07,N,430220,100,6 억,,6595,N,N,0,N,00,N
20231213,121224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,9142675,4356,31.71,2110,2110,2095,2745,1485,2115,2098.87,0.10,0,0,2138,2126,2108,2096,2078,2132,2102,7,630,100,1520,5,1,6760000,142,91.30,1.08,12,0.06,23.00,1949.00,2220,20230623,-5.41,1985,20221209,5.79,2220,-5.41,20230623,2005,4.74,20230102,2220,-5.41,20230623,1995,5.26,20221214,0.07,N,430220,100,6 억,,6595,N,N,0,N,00,N
20231213,111229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,7072075,3370,24.53,2110,2110,2095,2745,1485,2115,2098.54,0.10,0,0,2138,2126,2108,2096,2078,2132,2102,7,630,100,1520,5,1,6760000,142,91.30,1.08,12,0.05,23.00,1949.00,2220,20230623,-5.41,1985,20221209,5.79,2220,-5.41,20230623,2005,4.74,20230102,2220,-5.41,20230623,1995,5.26,20221214,0.07,N,430220,100,6 억,,6595,N,N,0,N,00,N
20231213,101236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,6736075,3210,23.37,2110,2110,2095,2745,1485,2115,2098.47,0.10,0,0,2138,2126,2108,2096,2078,2132,2102,7,630,100,1520,5,1,6760000,142,91.30,1.08,12,0.05,23.00,1949.00,2220,20230623,-5.41,1985,20221209,5.79,2220,-5.41,20230623,2005,4.74,20230102,2220,-5.41,20230623,1995,5.26,20221214,0.07,N,430220,100,6 억,,6595,N,N,0,N,00,N
20231213,091221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.10,0,0,2138,2126,2108,2096,2078,2132,2102,7,630,100,1520,5,1,6760000,143,91.96,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.73,1985,20221209,6.55,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,1995,6.02,20221214,0.07,N,430220,100,6 억,,6595,N,N,0,N,00,N
20231212,161138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,28806195,13737,110.22,2100,2120,2090,2755,1485,2120,2096.98,0.10,0,433,2143,2131,2113,2101,2083,2122,2092,7,635,100,1520,5,1,6760000,143,91.96,1.09,12,0.20,23.00,1949.00,2220,20230623,-4.73,1985,20221209,6.55,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,1990,6.28,20221212,0.07,N,430220,100,6 억,,6493,N,N,0,N,00,N
20231212,151143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,28717365,13695,109.89,2100,2120,2090,2755,1485,2120,2096.92,0.10,0,433,2143,2131,2113,2101,2083,2122,2092,7,635,100,1520,5,1,6760000,143,91.96,1.09,12,0.20,23.00,1949.00,2220,20230623,-4.73,1985,20221209,6.55,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,1990,6.28,20221212,0.07,N,430220,100,6 억,,6493,N,N,0,N,00,N
20231212,141040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-15,5,-0.71,26153450,12477,100.11,2100,2110,2090,2755,1485,2120,2096.13,0.10,0,432,2143,2131,2113,2101,2083,2122,2092,7,635,100,1520,5,1,6760000,142,91.52,1.08,12,0.18,23.00,1949.00,2220,20230623,-5.18,1985,20221209,6.05,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,1990,5.78,20221212,0.07,N,430220,100,6 억,,6493,N,N,0,N,00,N
20231212,131045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-15,5,-0.71,23952645,11429,91.70,2100,2110,2090,2755,1485,2120,2095.78,0.10,0,432,2143,2131,2113,2101,2083,2122,2092,7,635,100,1520,5,1,6760000,142,91.52,1.08,12,0.17,23.00,1949.00,2220,20230623,-5.18,1985,20221209,6.05,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,1990,5.78,20221212,0.07,N,430220,100,6 억,,6493,N,N,0,N,00,N
20231212,121033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-25,5,-1.18,19334245,9226,74.03,2100,2110,2090,2755,1485,2120,2095.63,0.10,0,432,2143,2131,2113,2101,2083,2122,2092,7,635,100,1520,5,1,6760000,142,91.09,1.07,12,0.14,23.00,1949.00,2220,20230623,-5.63,1985,20221209,5.54,2220,-5.63,20230623,2005,4.49,20230102,2220,-5.63,20230623,1990,5.28,20221212,0.07,N,430220,100,6 억,,6493,N,N,0,N,00,N
20231212,111051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-20,5,-0.94,14827885,7075,56.77,2100,2110,2090,2755,1485,2120,2095.81,0.10,0,429,2143,2131,2113,2101,2083,2122,2092,7,635,100,1520,5,1,6760000,142,91.30,1.08,12,0.10,23.00,1949.00,2220,20230623,-5.41,1985,20221209,5.79,2220,-5.41,20230623,2005,4.74,20230102,2220,-5.41,20230623,1990,5.53,20221212,0.07,N,430220,100,6 억,,6493,N,N,0,N,00,N
20231212,101135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-25,5,-1.18,11016635,5257,42.18,2100,2105,2090,2755,1485,2120,2095.61,0.10,0,429,2143,2131,2113,2101,2083,2122,2092,7,635,100,1520,5,1,6760000,142,91.09,1.07,12,0.08,23.00,1949.00,2220,20230623,-5.63,1985,20221209,5.54,2220,-5.63,20230623,2005,4.49,20230102,2220,-5.63,20230623,1990,5.28,20221212,0.07,N,430220,100,6 억,,6493,N,N,0,N,00,N
20231212,091135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-20,5,-0.94,2100000,1000,8.02,2100,2100,2100,2755,1485,2120,2100.00,0.10,0,0,2143,2131,2113,2101,2083,2122,2092,7,635,100,1520,5,1,6760000,142,91.30,1.08,12,0.01,23.00,1949.00,2220,20230623,-5.41,1985,20221209,5.79,2220,-5.41,20230623,2005,4.74,20230102,2220,-5.41,20230623,1990,5.53,20221212,0.07,N,430220,100,6 억,,6493,N,N,0,N,00,N
20231211,161138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,26248450,12463,237.75,2125,2125,2095,2755,1485,2120,2106.11,0.10,340,-59,2140,2130,2115,2105,2090,2122,2097,7,635,100,1520,5,1,6760000,143,92.17,1.09,12,0.18,23.00,1949.00,2220,20230623,-4.50,1985,20221209,6.80,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1990,6.53,20221212,0.07,N,430220,100,6 억,,6892,N,N,0,N,00,N
20231211,151133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,25886890,12292,234.49,2125,2125,2095,2755,1485,2120,2105.99,0.10,340,-58,2140,2130,2115,2105,2090,2122,2097,7,635,100,1520,5,1,6760000,143,92.17,1.09,12,0.18,23.00,1949.00,2220,20230623,-4.50,1985,20221209,6.80,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1990,6.53,20221212,0.07,N,430220,100,6 억,,6892,N,N,0,N,00,N
20231211,141134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,18330005,8698,165.93,2125,2125,2095,2755,1485,2120,2107.38,0.10,340,-62,2140,2130,2115,2105,2090,2122,2097,7,635,100,1520,5,1,6760000,143,91.96,1.09,12,0.13,23.00,1949.00,2220,20230623,-4.73,1985,20221209,6.55,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,1990,6.28,20221212,0.07,N,430220,100,6 억,,6892,N,N,0,N,00,N
20231211,131130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,12924940,6125,116.84,2125,2125,2095,2755,1485,2120,2110.19,0.10,340,-26,2140,2130,2115,2105,2090,2122,2097,7,635,100,1520,5,1,6760000,143,91.96,1.09,12,0.09,23.00,1949.00,2220,20230623,-4.73,1985,20221209,6.55,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,1990,6.28,20221212,0.07,N,430220,100,6 억,,6892,N,N,0,N,00,N
20231211,121133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-15,5,-0.71,11701695,5544,105.76,2125,2125,2095,2755,1485,2120,2110.70,0.10,340,-25,2140,2130,2115,2105,2090,2122,2097,7,635,100,1520,5,1,6760000,142,91.52,1.08,12,0.08,23.00,1949.00,2220,20230623,-5.18,1985,20221209,6.05,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,1990,5.78,20221212,0.07,N,430220,100,6 억,,6892,N,N,0,N,00,N
20231211,111127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,11501905,5449,103.95,2125,2125,2095,2755,1485,2120,2110.83,0.10,340,-26,2140,2130,2115,2105,2090,2122,2097,7,635,100,1520,5,1,6760000,143,92.17,1.09,12,0.08,23.00,1949.00,2220,20230623,-4.50,1985,20221209,6.80,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1990,6.53,20221212,0.07,N,430220,100,6 억,,6892,N,N,0,N,00,N
20231211,101127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-20,5,-0.94,9594260,4540,86.61,2125,2125,2100,2755,1485,2120,2113.27,0.10,340,-36,2140,2130,2115,2105,2090,2122,2097,7,635,100,1520,5,1,6760000,142,91.30,1.08,12,0.07,23.00,1949.00,2220,20230623,-5.41,1985,20221209,5.79,2220,-5.41,20230623,2005,4.74,20230102,2220,-5.41,20230623,1990,5.53,20221212,0.07,N,430220,100,6 억,,6892,N,N,0,N,00,N
20231211,091127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,0,0,0.00,0,0,0,2755,1485,2120,0.00,0.10,340,0,2140,2130,2115,2105,2090,2122,2097,7,635,100,1520,5,1,6760000,143,92.17,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.50,1985,20221209,6.80,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1990,6.53,20221212,0.07,N,430220,100,6 억,,6892,N,N,0,N,00,N
20231208,161118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,11089230,5242,2080.16,2125,2125,2100,2755,1485,2120,2115.46,0.10,0,-340,2126,2122,2116,2112,2106,2125,2115,7,635,100,1520,5,1,6760000,143,92.17,1.09,12,0.08,23.00,1949.00,2220,20230623,-4.50,1985,20221209,6.80,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1985,6.80,20221209,0.07,N,430220,100,6 억,,6892,N,N,0,N,00,N
20231208,151120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,11042590,5220,2071.43,2125,2125,2100,2755,1485,2120,2115.44,0.10,0,-340,2126,2122,2116,2112,2106,2125,2115,7,635,100,1520,5,1,6760000,144,92.39,1.09,12,0.08,23.00,1949.00,2220,20230623,-4.28,1985,20221209,7.05,2220,-4.28,20230623,2005,5.99,20230102,2220,-4.28,20230623,1985,7.05,20221209,0.07,N,430220,100,6 억,,6892,N,N,0,N,00,N
20231208,141120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,8053255,3808,1511.11,2125,2125,2100,2755,1485,2120,2114.83,0.10,0,-109,2126,2122,2116,2112,2106,2125,2115,7,635,100,1520,5,1,6760000,143,92.17,1.09,12,0.06,23.00,1949.00,2220,20230623,-4.50,1985,20221209,6.80,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1985,6.80,20221209,0.07,N,430220,100,6 억,,6892,N,N,0,N,00,N
20231208,131118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,7939300,3754,1489.68,2125,2125,2100,2755,1485,2120,2114.89,0.10,0,-106,2126,2122,2116,2112,2106,2125,2115,7,635,100,1520,5,1,6760000,143,91.74,1.08,12,0.06,23.00,1949.00,2220,20230623,-4.95,1985,20221209,6.30,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1985,6.30,20221209,0.07,N,430220,100,6 억,,6892,N,N,0,N,00,N
20231208,121115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,7852790,3713,1473.41,2125,2125,2100,2755,1485,2120,2114.94,0.10,0,-106,2126,2122,2116,2112,2106,2125,2115,7,635,100,1520,5,1,6760000,143,92.17,1.09,12,0.05,23.00,1949.00,2220,20230623,-4.50,1985,20221209,6.80,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1985,6.80,20221209,0.07,N,430220,100,6 억,,6892,N,N,0,N,00,N
20231208,111109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-20,5,-0.94,7638670,3612,1433.33,2125,2125,2100,2755,1485,2120,2114.80,0.10,0,-5,2126,2122,2116,2112,2106,2125,2115,7,635,100,1520,5,1,6760000,142,91.30,1.08,12,0.05,23.00,1949.00,2220,20230623,-5.41,1985,20221209,5.79,2220,-5.41,20230623,2005,4.74,20230102,2220,-5.41,20230623,1985,5.79,20221209,0.07,N,430220,100,6 억,,6892,N,N,0,N,00,N
20231208,101119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,10625,5,1.98,2125,2125,2125,2755,1485,2120,2125.00,0.10,0,0,2126,2122,2116,2112,2106,2125,2115,7,635,100,1520,5,1,6760000,144,92.39,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.28,1985,20221209,7.05,2220,-4.28,20230623,2005,5.99,20230102,2220,-4.28,20230623,1985,7.05,20221209,0.07,N,430220,100,6 억,,6892,N,N,0,N,00,N
20231208,091108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,0,0,0.00,0,0,0,2755,1485,2120,0.00,0.10,0,0,2126,2122,2116,2112,2106,2125,2115,7,635,100,1520,5,1,6760000,143,92.17,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.50,1985,20221209,6.80,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1985,6.80,20221209,0.07,N,430220,100,6 억,,6892,N,N,0,N,00,N
20231207,161109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,532165,252,10.33,2120,2120,2110,2755,1485,2120,2111.77,0.10,0,-49,2140,2130,2110,2100,2080,2135,2105,7,635,100,1520,5,1,6760000,143,92.17,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.50,1985,20221209,6.80,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1985,6.80,20221209,0.07,N,430220,100,6 억,,6941,N,N,0,N,00,N
20231207,151111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,441110,209,8.57,2120,2120,2110,2755,1485,2120,2110.57,0.10,0,-28,2140,2130,2110,2100,2080,2135,2105,7,635,100,1520,5,1,6760000,143,91.96,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.73,1985,20221209,6.55,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,1985,6.55,20221209,0.07,N,430220,100,6 억,,6941,N,N,0,N,00,N
20231207,141110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,44425,21,0.86,2120,2120,2110,2755,1485,2120,2115.48,0.10,0,-3,2140,2130,2110,2100,2080,2135,2105,7,635,100,1520,5,1,6760000,143,92.17,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.50,1985,20221209,6.80,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1985,6.80,20221209,0.07,N,430220,100,6 억,,6941,N,N,0,N,00,N
20231207,131107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,44425,21,0.86,2120,2120,2110,2755,1485,2120,2115.48,0.10,0,-3,2140,2130,2110,2100,2080,2135,2105,7,635,100,1520,5,1,6760000,143,92.17,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.50,1985,20221209,6.80,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1985,6.80,20221209,0.07,N,430220,100,6 억,,6941,N,N,0,N,00,N
20231207,121108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,44425,21,0.86,2120,2120,2110,2755,1485,2120,2115.48,0.10,0,-3,2140,2130,2110,2100,2080,2135,2105,7,635,100,1520,5,1,6760000,143,92.17,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.50,1985,20221209,6.80,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1985,6.80,20221209,0.07,N,430220,100,6 억,,6941,N,N,0,N,00,N
20231207,111055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,44425,21,0.86,2120,2120,2110,2755,1485,2120,2115.48,0.10,0,-3,2140,2130,2110,2100,2080,2135,2105,7,635,100,1520,5,1,6760000,143,92.17,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.50,1985,20221209,6.80,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1985,6.80,20221209,0.07,N,430220,100,6 억,,6941,N,N,0,N,00,N
20231207,101103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,44425,21,0.86,2120,2120,2110,2755,1485,2120,2115.48,0.10,0,-3,2140,2130,2110,2100,2080,2135,2105,7,635,100,1520,5,1,6760000,143,92.17,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.50,1985,20221209,6.80,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1985,6.80,20221209,0.07,N,430220,100,6 억,,6941,N,N,0,N,00,N
20231207,091108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,0,0,0.00,0,0,0,2755,1485,2120,0.00,0.10,0,0,2140,2130,2110,2100,2080,2135,2105,7,635,100,1520,5,1,6760000,143,92.17,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.50,1985,20221209,6.80,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1985,6.80,20221209,0.07,N,430220,100,6 억,,6941,N,N,0,N,00,N
20231206,161055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,5127740,2439,3.87,2105,2120,2090,2740,1480,2110,2102.39,0.10,0,57,2136,2122,2111,2097,2086,2117,2092,7,630,100,1510,5,1,6760000,143,92.17,1.09,12,0.04,23.00,1949.00,2220,20230623,-4.50,1985,20221209,6.80,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1985,6.80,20221209,0.07,N,430220,100,6 억,,6884,N,N,0,N,00,N
20231206,151114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,5070545,2412,3.82,2105,2115,2090,2740,1480,2110,2102.22,0.10,0,58,2136,2122,2111,2097,2086,2117,2092,7,630,100,1510,5,1,6760000,143,91.74,1.08,12,0.04,23.00,1949.00,2220,20230623,-4.95,1985,20221209,6.30,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1985,6.30,20221209,0.07,N,430220,100,6 억,,6884,N,N,0,N,00,N
20231206,141110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,3952365,1882,2.98,2105,2110,2090,2740,1480,2110,2100.09,0.10,0,35,2136,2122,2111,2097,2086,2117,2092,7,630,100,1510,5,1,6760000,142,91.52,1.08,12,0.03,23.00,1949.00,2220,20230623,-5.18,1985,20221209,6.05,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,1985,6.05,20221209,0.07,N,430220,100,6 억,,6884,N,N,0,N,00,N
20231206,131057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,3792375,1806,2.86,2105,2110,2090,2740,1480,2110,2099.88,0.10,0,7,2136,2122,2111,2097,2086,2117,2092,7,630,100,1510,5,1,6760000,142,91.52,1.08,12,0.03,23.00,1949.00,2220,20230623,-5.18,1985,20221209,6.05,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,1985,6.05,20221209,0.07,N,430220,100,6 억,,6884,N,N,0,N,00,N
20231206,121047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,3737635,1780,2.82,2105,2110,2090,2740,1480,2110,2099.79,0.10,0,7,2136,2122,2111,2097,2086,2117,2092,7,630,100,1510,5,1,6760000,142,91.52,1.08,12,0.03,23.00,1949.00,2220,20230623,-5.18,1985,20221209,6.05,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,1985,6.05,20221209,0.07,N,430220,100,6 억,,6884,N,N,0,N,00,N
20231206,111112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,2499240,1193,1.89,2105,2110,2090,2740,1480,2110,2094.92,0.10,0,5,2136,2122,2111,2097,2086,2117,2092,7,630,100,1510,5,1,6760000,142,91.52,1.08,12,0.02,23.00,1949.00,2220,20230623,-5.18,1985,20221209,6.05,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,1985,6.05,20221209,0.07,N,430220,100,6 억,,6884,N,N,0,N,00,N
20231206,101101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-15,5,-0.71,1553410,742,1.18,2105,2105,2090,2740,1480,2110,2093.54,0.10,0,4,2136,2122,2111,2097,2086,2117,2092,7,630,100,1510,5,1,6760000,142,91.09,1.07,12,0.01,23.00,1949.00,2220,20230623,-5.63,1985,20221209,5.54,2220,-5.63,20230623,2005,4.49,20230102,2220,-5.63,20230623,1985,5.54,20221209,0.07,N,430220,100,6 억,,6884,N,N,0,N,00,N
20231206,091103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-20,5,-0.95,811950,388,0.62,2105,2105,2090,2740,1480,2110,2092.65,0.10,0,4,2136,2122,2111,2097,2086,2117,2092,7,630,100,1510,5,1,6760000,141,90.87,1.07,12,0.01,23.00,1949.00,2220,20230623,-5.86,1985,20221209,5.29,2220,-5.86,20230623,2005,4.24,20230102,2220,-5.86,20230623,1985,5.29,20221209,0.07,N,430220,100,6 억,,6884,N,N,0,N,00,N
20231205,161104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,132673720,63088,809.55,2120,2125,2100,2755,1485,2120,2102.99,0.11,0,-38333,2136,2127,2116,2107,2096,2122,2102,7,635,100,1520,5,1,6760000,143,91.74,1.08,12,0.93,23.00,1949.00,2220,20230623,-4.95,1985,20221201,6.30,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1985,6.30,20221209,0.07,N,430220,100,6 억,,7112,N,N,0,N,00,N
20231205,151102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-15,5,-0.71,132671610,63087,809.53,2120,2125,2100,2755,1485,2120,2102.99,0.11,0,-38333,2136,2127,2116,2107,2096,2122,2102,7,635,100,1520,5,1,6760000,142,91.52,1.08,12,0.93,23.00,1949.00,2220,20230623,-5.18,1985,20221201,6.05,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,1985,6.05,20221209,0.07,N,430220,100,6 억,,7112,N,N,0,N,00,N
20231205,141059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,48995160,23244,298.27,2120,2125,2100,2755,1485,2120,2107.86,0.11,0,-15675,2136,2127,2116,2107,2096,2122,2102,7,635,100,1520,5,1,6760000,143,91.74,1.08,12,0.34,23.00,1949.00,2220,20230623,-4.95,1985,20221201,6.30,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1985,6.30,20221209,0.07,N,430220,100,6 억,,7112,N,N,0,N,00,N
20231205,131056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-15,5,-0.71,48993050,23243,298.25,2120,2125,2100,2755,1485,2120,2107.86,0.11,0,-15675,2136,2127,2116,2107,2096,2122,2102,7,635,100,1520,5,1,6760000,142,91.52,1.08,12,0.34,23.00,1949.00,2220,20230623,-5.18,1985,20221201,6.05,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,1985,6.05,20221209,0.07,N,430220,100,6 억,,7112,N,N,0,N,00,N
20231205,121055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,44404675,21068,270.35,2120,2125,2100,2755,1485,2120,2107.68,0.11,0,-15674,2136,2127,2116,2107,2096,2122,2102,7,635,100,1520,5,1,6760000,143,91.74,1.08,12,0.31,23.00,1949.00,2220,20230623,-4.95,1985,20221201,6.30,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1985,6.30,20221209,0.07,N,430220,100,6 억,,7112,N,N,0,N,00,N
20231205,111053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,44252745,20996,269.42,2120,2125,2100,2755,1485,2120,2107.68,0.11,0,-15674,2136,2127,2116,2107,2096,2122,2102,7,635,100,1520,5,1,6760000,144,92.39,1.09,12,0.31,23.00,1949.00,2220,20230623,-4.28,1985,20221201,7.05,2220,-4.28,20230623,2005,5.99,20230102,2220,-4.28,20230623,1985,7.05,20221209,0.07,N,430220,100,6 억,,7112,N,N,0,N,00,N
20231205,101057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-20,5,-0.94,39854960,18925,242.85,2120,2120,2100,2755,1485,2120,2105.94,0.11,0,-15466,2136,2127,2116,2107,2096,2122,2102,7,635,100,1520,5,1,6760000,142,91.30,1.08,12,0.28,23.00,1949.00,2220,20230623,-5.41,1985,20221201,5.79,2220,-5.41,20230623,2005,4.74,20230102,2220,-5.41,20230623,1985,5.79,20221209,0.07,N,430220,100,6 억,,7112,N,N,0,N,00,N
20231205,091053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,0,0,0.00,0,0,0,2755,1485,2120,0.00,0.11,0,0,2136,2127,2116,2107,2096,2122,2102,7,635,100,1520,5,1,6760000,143,92.17,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.50,1985,20221201,6.80,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1985,6.80,20221209,0.07,N,430220,100,6 억,,7112,N,N,0,N,00,N
20231204,161050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,16447260,7793,24.55,2125,2125,2105,2755,1485,2120,2110.52,0.10,0,452,2163,2141,2118,2096,2073,2130,2085,7,635,100,1520,5,1,6760000,143,92.17,1.09,12,0.12,23.00,1949.00,2220,20230623,-4.50,1985,20221201,6.80,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1985,6.80,20221209,0.07,N,430220,100,6 억,,6660,N,N,0,N,00,N
20231204,151052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-15,5,-0.71,15656475,7418,23.37,2125,2125,2105,2755,1485,2120,2110.61,0.10,0,409,2163,2141,2118,2096,2073,2130,2085,7,635,100,1520,5,1,6760000,142,91.52,1.08,12,0.11,23.00,1949.00,2220,20230623,-5.18,1985,20221201,6.05,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,1985,6.05,20221209,0.07,N,430220,100,6 억,,6660,N,N,0,N,00,N
20231204,141045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,8407580,3982,12.54,2125,2125,2105,2755,1485,2120,2111.40,0.10,0,296,2163,2141,2118,2096,2073,2130,2085,7,635,100,1520,5,1,6760000,143,91.74,1.08,12,0.06,23.00,1949.00,2220,20230623,-4.95,1985,20221201,6.30,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1985,6.30,20221209,0.07,N,430220,100,6 억,,6660,N,N,0,N,00,N
20231204,131044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,2163140,1018,3.21,2125,2125,2115,2755,1485,2120,2124.89,0.10,0,4,2163,2141,2118,2096,2073,2130,2085,7,635,100,1520,5,1,6760000,143,92.17,1.09,12,0.02,23.00,1949.00,2220,20230623,-4.50,1985,20221201,6.80,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1985,6.80,20221209,0.07,N,430220,100,6 억,,6660,N,N,0,N,00,N
20231204,121045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,2161020,1017,3.20,2125,2125,2115,2755,1485,2120,2124.90,0.10,0,4,2163,2141,2118,2096,2073,2130,2085,7,635,100,1520,5,1,6760000,143,91.96,1.09,12,0.02,23.00,1949.00,2220,20230623,-4.73,1985,20221201,6.55,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,1985,6.55,20221209,0.07,N,430220,100,6 억,,6660,N,N,0,N,00,N
20231204,111048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,2144080,1009,3.18,2125,2125,2120,2755,1485,2120,2124.96,0.10,0,0,2163,2141,2118,2096,2073,2130,2085,7,635,100,1520,5,1,6760000,143,92.17,1.09,12,0.01,23.00,1949.00,2220,20230623,-4.50,1985,20221201,6.80,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1985,6.80,20221209,0.07,N,430220,100,6 억,,6660,N,N,0,N,00,N
20231204,101045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,2135600,1005,3.17,2125,2125,2120,2755,1485,2120,2124.98,0.10,0,0,2163,2141,2118,2096,2073,2130,2085,7,635,100,1520,5,1,6760000,143,92.17,1.09,12,0.01,23.00,1949.00,2220,20230623,-4.50,1985,20221201,6.80,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1985,6.80,20221209,0.07,N,430220,100,6 억,,6660,N,N,0,N,00,N
20231204,091044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,2125000,1000,3.15,2125,2125,2125,2755,1485,2120,2125.00,0.10,0,0,2163,2141,2118,2096,2073,2130,2085,7,635,100,1520,5,1,6760000,144,92.39,1.09,12,0.01,23.00,1949.00,2220,20230623,-4.28,1985,20221201,7.05,2220,-4.28,20230623,2005,5.99,20230102,2220,-4.28,20230623,1985,7.05,20221209,0.07,N,430220,100,6 억,,6660,N,N,0,N,00,N
20231201,161045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,66825935,31742,724.87,2140,2140,2095,2755,1485,2120,2105.28,0.10,0,-31,2150,2135,2120,2105,2090,2127,2097,7,635,100,1520,5,1,6760000,143,92.17,1.09,12,0.47,23.00,1949.00,2220,20230623,-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,,6691,N,N,0,N,00,N
20231201,151043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,65581170,31151,711.37,2140,2140,2095,2755,1485,2120,2105.27,0.10,0,-65,2150,2135,2120,2105,2090,2127,2097,7,635,100,1520,5,1,6760000,143,91.74,1.08,12,0.46,23.00,1949.00,2220,20230623,-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,,6691,N,N,0,N,00,N
20231201,141041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-15,5,-0.71,36955680,17524,400.18,2140,2140,2095,2755,1485,2120,2108.86,0.10,0,-121,2150,2135,2120,2105,2090,2127,2097,7,635,100,1520,5,1,6760000,142,91.52,1.08,12,0.26,23.00,1949.00,2220,20230623,-5.18,1980,20221129,6.31,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,1985,6.05,20221201,0.07,N,430220,100,6 억,,6691,N,N,0,N,00,N
20231201,131045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,24739175,11737,268.03,2140,2140,2095,2755,1485,2120,2107.79,0.10,0,-99,2150,2135,2120,2105,2090,2127,2097,7,635,100,1520,5,1,6760000,143,91.96,1.09,12,0.17,23.00,1949.00,2220,20230623,-4.73,1980,20221129,6.82,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,1985,6.55,20221201,0.07,N,430220,100,6 억,,6691,N,N,0,N,00,N
20231201,121051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-15,5,-0.71,16145490,7662,174.97,2140,2140,2095,2755,1485,2120,2107.22,0.10,0,-86,2150,2135,2120,2105,2090,2127,2097,7,635,100,1520,5,1,6760000,142,91.52,1.08,12,0.11,23.00,1949.00,2220,20230623,-5.18,1980,20221129,6.31,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,1985,6.05,20221201,0.07,N,430220,100,6 억,,6691,N,N,0,N,00,N
20231201,111044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-20,5,-0.94,3612825,1698,38.78,2140,2140,2100,2755,1485,2120,2127.69,0.10,0,-33,2150,2135,2120,2105,2090,2127,2097,7,635,100,1520,5,1,6760000,142,91.30,1.08,12,0.03,23.00,1949.00,2220,20230623,-5.41,1980,20221129,6.06,2220,-5.41,20230623,2005,4.74,20230102,2220,-5.41,20230623,1985,5.79,20221201,0.07,N,430220,100,6 억,,6691,N,N,0,N,00,N
20231201,101053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,15,2,0.71,2150675,1005,22.95,2140,2140,2135,2755,1485,2120,2139.98,0.10,0,-5,2150,2135,2120,2105,2090,2127,2097,7,635,100,1520,5,1,6760000,144,92.83,1.10,12,0.01,23.00,1949.00,2220,20230623,-3.83,1980,20221129,7.83,2220,-3.83,20230623,2005,6.48,20230102,2220,-3.83,20230623,1985,7.56,20221201,0.07,N,430220,100,6 억,,6691,N,N,0,N,00,N
20231201,091041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,20,2,0.94,2140000,1000,22.84,2140,2140,2140,2755,1485,2120,2140.00,0.10,0,0,2150,2135,2120,2105,2090,2127,2097,7,635,100,1520,5,1,6760000,145,93.04,1.10,12,0.01,23.00,1949.00,2220,20230623,-3.60,1980,20221129,8.08,2220,-3.60,20230623,2005,6.73,20230102,2220,-3.60,20230623,1985,7.81,20221201,0.07,N,430220,100,6 억,,6691,N,N,0,N,00,N