KissMeData/430220/price/prices-20241201.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
20241231,161346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,10638415,5066,192.62,2110,2110,2095,2730,1470,2100,2099.96,0.13,-97,-97,2123,2111,2103,2091,2083,2107,2087,7,630,100,1550,5,1,6760000,142,61.76,1.06,12,0.07,34.00,1983.00,2560,20240411,-17.97,2070,20241226,1.45,2560,-17.97,20240411,2070,1.45,20241226,2560,-17.97,20240411,2070,1.45,20241226,0.11,N,430220,100,6 억,,8569,N,N,0,N,00,N
20241231,151330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,10638415,5066,192.62,2110,2110,2095,2730,1470,2100,2099.96,0.13,-97,-97,2123,2111,2103,2091,2083,2107,2087,7,630,100,1550,5,1,6760000,142,61.76,1.06,12,0.07,34.00,1983.00,2560,20240411,-17.97,2070,20241226,1.45,2560,-17.97,20240411,2070,1.45,20241226,2560,-17.97,20240411,2070,1.45,20241226,0.11,N,430220,100,6 억,,8569,N,N,0,N,00,N
20241231,141340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,10638415,5066,192.62,2110,2110,2095,2730,1470,2100,2099.96,0.13,-97,-97,2123,2111,2103,2091,2083,2107,2087,7,630,100,1550,5,1,6760000,142,61.76,1.06,12,0.07,34.00,1983.00,2560,20240411,-17.97,2070,20241226,1.45,2560,-17.97,20240411,2070,1.45,20241226,2560,-17.97,20240411,2070,1.45,20241226,0.11,N,430220,100,6 억,,8569,N,N,0,N,00,N
20241231,131346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,10638415,5066,192.62,2110,2110,2095,2730,1470,2100,2099.96,0.13,-97,-97,2123,2111,2103,2091,2083,2107,2087,7,630,100,1550,5,1,6760000,142,61.76,1.06,12,0.07,34.00,1983.00,2560,20240411,-17.97,2070,20241226,1.45,2560,-17.97,20240411,2070,1.45,20241226,2560,-17.97,20240411,2070,1.45,20241226,0.11,N,430220,100,6 억,,8569,N,N,0,N,00,N
20241231,121344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,10638415,5066,192.62,2110,2110,2095,2730,1470,2100,2099.96,0.13,-97,-97,2123,2111,2103,2091,2083,2107,2087,7,630,100,1550,5,1,6760000,142,61.76,1.06,12,0.07,34.00,1983.00,2560,20240411,-17.97,2070,20241226,1.45,2560,-17.97,20240411,2070,1.45,20241226,2560,-17.97,20240411,2070,1.45,20241226,0.11,N,430220,100,6 억,,8569,N,N,0,N,00,N
20241231,111344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,10638415,5066,192.62,2110,2110,2095,2730,1470,2100,2099.96,0.13,-97,-97,2123,2111,2103,2091,2083,2107,2087,7,630,100,1550,5,1,6760000,142,61.76,1.06,12,0.07,34.00,1983.00,2560,20240411,-17.97,2070,20241226,1.45,2560,-17.97,20240411,2070,1.45,20241226,2560,-17.97,20240411,2070,1.45,20241226,0.11,N,430220,100,6 억,,8569,N,N,0,N,00,N
20241231,101337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,10638415,5066,192.62,2110,2110,2095,2730,1470,2100,2099.96,0.13,-97,-97,2123,2111,2103,2091,2083,2107,2087,7,630,100,1550,5,1,6760000,142,61.76,1.06,12,0.07,34.00,1983.00,2560,20240411,-17.97,2070,20241226,1.45,2560,-17.97,20240411,2070,1.45,20241226,2560,-17.97,20240411,2070,1.45,20241226,0.11,N,430220,100,6 억,,8569,N,N,0,N,00,N
20241231,091340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,10638415,5066,192.62,2110,2110,2095,2730,1470,2100,2099.96,0.13,-97,-97,2123,2111,2103,2091,2083,2107,2087,7,630,100,1550,5,1,6760000,142,61.76,1.06,12,0.07,34.00,1983.00,2560,20240411,-17.97,2070,20241226,1.45,2560,-17.97,20240411,2070,1.45,20241226,2560,-17.97,20240411,2070,1.45,20241226,0.11,N,430220,100,6 억,,8569,N,N,0,N,00,N
20241230,161334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,10638415,5066,192.62,2110,2110,2095,2730,1470,2100,2099.96,0.13,0,-97,2123,2111,2103,2091,2083,2107,2087,7,630,100,1550,5,1,6760000,142,61.76,1.06,12,0.07,34.00,1983.00,2560,20240411,-17.97,2070,20241226,1.45,2560,-17.97,20240411,2070,1.45,20241226,2560,-17.97,20240411,2070,1.45,20241226,0.11,N,430220,100,6 억,,8666,N,N,0,N,00,N
20241230,151341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,10592260,5044,191.79,2110,2110,2095,2730,1470,2100,2099.97,0.13,0,-97,2123,2111,2103,2091,2083,2107,2087,7,630,100,1550,5,1,6760000,142,61.76,1.06,12,0.07,34.00,1983.00,2560,20240411,-17.97,2070,20241226,1.45,2560,-17.97,20240411,2070,1.45,20241226,2560,-17.97,20240411,2070,1.45,20241226,0.11,N,430220,100,6 억,,8666,N,N,0,N,00,N
20241230,141340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,4221010,2010,76.43,2110,2110,2095,2730,1470,2100,2100.00,0.13,0,-97,2123,2111,2103,2091,2083,2107,2087,7,630,100,1550,5,1,6760000,142,61.76,1.06,12,0.03,34.00,1983.00,2560,20240411,-17.97,2070,20241226,1.45,2560,-17.97,20240411,2070,1.45,20241226,2560,-17.97,20240411,2070,1.45,20241226,0.11,N,430220,100,6 억,,8666,N,N,0,N,00,N
20241230,131342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,2528405,1204,45.78,2110,2110,2095,2730,1470,2100,2100.00,0.13,0,-70,2123,2111,2103,2091,2083,2107,2087,7,630,100,1550,5,1,6760000,142,61.76,1.06,12,0.02,34.00,1983.00,2560,20240411,-17.97,2070,20241226,1.45,2560,-17.97,20240411,2070,1.45,20241226,2560,-17.97,20240411,2070,1.45,20241226,0.11,N,430220,100,6 억,,8666,N,N,0,N,00,N
20241230,121336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,2356200,1122,42.66,2110,2110,2095,2730,1470,2100,2100.00,0.13,0,-70,2123,2111,2103,2091,2083,2107,2087,7,630,100,1550,5,1,6760000,142,61.76,1.06,12,0.02,34.00,1983.00,2560,20240411,-17.97,2070,20241226,1.45,2560,-17.97,20240411,2070,1.45,20241226,2560,-17.97,20240411,2070,1.45,20241226,0.11,N,430220,100,6 억,,8666,N,N,0,N,00,N
20241230,111336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,4210,2,0.08,2110,2110,2100,2730,1470,2100,2105.00,0.13,0,0,2123,2111,2103,2091,2083,2107,2087,7,630,100,1550,5,1,6760000,142,61.76,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.97,2070,20241226,1.45,2560,-17.97,20240411,2070,1.45,20241226,2560,-17.97,20240411,2070,1.45,20241226,0.11,N,430220,100,6 억,,8666,N,N,0,N,00,N
20241230,101336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,2110,1,0.04,2110,2110,2110,2730,1470,2100,2110.00,0.13,0,0,2123,2111,2103,2091,2083,2107,2087,7,630,100,1550,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2560,-17.58,20240411,2070,1.93,20241226,2560,-17.58,20240411,2070,1.93,20241226,0.11,N,430220,100,6 억,,8666,N,N,0,N,00,N
20241230,091340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,2110,1,0.04,2110,2110,2110,2730,1470,2100,2110.00,0.13,0,0,2123,2111,2103,2091,2083,2107,2087,7,630,100,1550,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2560,-17.58,20240411,2070,1.93,20241226,2560,-17.58,20240411,2070,1.93,20241226,0.11,N,430220,100,6 억,,8666,N,N,0,N,00,N
20241227,161332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,5510780,2630,3.21,2115,2115,2095,2720,1470,2095,2095.35,0.13,0,30,2125,2110,2090,2075,2055,2100,2065,7,625,100,1550,5,1,6760000,142,61.76,1.06,12,0.04,34.00,1983.00,2560,20240411,-17.97,2070,20241226,1.45,2560,-17.97,20240411,2070,1.45,20241226,2560,-17.97,20240411,2070,1.45,20241226,0.11,N,430220,100,6 억,,8636,N,N,0,N,00,N
20241227,151332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,5489780,2620,3.20,2115,2115,2095,2720,1470,2095,2095.34,0.13,0,30,2125,2110,2090,2075,2055,2100,2065,7,625,100,1550,5,1,6760000,142,61.76,1.06,12,0.04,34.00,1983.00,2560,20240411,-17.97,2070,20241226,1.45,2560,-17.97,20240411,2070,1.45,20241226,2560,-17.97,20240411,2070,1.45,20241226,0.11,N,430220,100,6 억,,8636,N,N,0,N,00,N
20241227,141335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,5489780,2620,3.20,2115,2115,2095,2720,1470,2095,2095.34,0.13,0,30,2125,2110,2090,2075,2055,2100,2065,7,625,100,1550,5,1,6760000,142,61.76,1.06,12,0.04,34.00,1983.00,2560,20240411,-17.97,2070,20241226,1.45,2560,-17.97,20240411,2070,1.45,20241226,2560,-17.97,20240411,2070,1.45,20241226,0.11,N,430220,100,6 억,,8636,N,N,0,N,00,N
20241227,131332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,5489780,2620,3.20,2115,2115,2095,2720,1470,2095,2095.34,0.13,0,30,2125,2110,2090,2075,2055,2100,2065,7,625,100,1550,5,1,6760000,142,61.76,1.06,12,0.04,34.00,1983.00,2560,20240411,-17.97,2070,20241226,1.45,2560,-17.97,20240411,2070,1.45,20241226,2560,-17.97,20240411,2070,1.45,20241226,0.11,N,430220,100,6 억,,8636,N,N,0,N,00,N
20241227,121333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,840950,401,0.49,2115,2115,2095,2720,1470,2095,2097.13,0.13,0,30,2125,2110,2090,2075,2055,2100,2065,7,625,100,1550,5,1,6760000,142,61.76,1.06,12,0.01,34.00,1983.00,2560,20240411,-17.97,2070,20241226,1.45,2560,-17.97,20240411,2070,1.45,20241226,2560,-17.97,20240411,2070,1.45,20241226,0.11,N,430220,100,6 억,,8636,N,N,0,N,00,N
20241227,111332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,776000,370,0.45,2115,2115,2095,2720,1470,2095,2097.30,0.13,0,30,2125,2110,2090,2075,2055,2100,2065,7,625,100,1550,5,1,6760000,142,61.76,1.06,12,0.01,34.00,1983.00,2560,20240411,-17.97,2070,20241226,1.45,2560,-17.97,20240411,2070,1.45,20241226,2560,-17.97,20240411,2070,1.45,20241226,0.11,N,430220,100,6 억,,8636,N,N,0,N,00,N
20241227,101332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,568580,271,0.33,2115,2115,2095,2720,1470,2095,2098.08,0.13,0,30,2125,2110,2090,2075,2055,2100,2065,7,625,100,1550,5,1,6760000,142,61.76,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.97,2070,20241226,1.45,2560,-17.97,20240411,2070,1.45,20241226,2560,-17.97,20240411,2070,1.45,20241226,0.11,N,430220,100,6 억,,8636,N,N,0,N,00,N
20241227,091336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,20,2,0.95,2115,1,0.00,2115,2115,2115,2720,1470,2095,2115.00,0.13,0,0,2125,2110,2090,2075,2055,2100,2065,7,625,100,1550,5,1,6760000,143,62.21,1.07,12,0.00,34.00,1983.00,2560,20240411,-17.38,2070,20241226,2.17,2560,-17.38,20240411,2070,2.17,20241226,2560,-17.38,20240411,2070,2.17,20241226,0.11,N,430220,100,6 억,,8636,N,N,0,N,00,N
20241226,161326,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2095,5,2,0.24,169652365,81847,918.60,2100,2105,2070,2715,1465,2090,2072.80,0.13,0,-360,2103,2096,2093,2086,2083,2095,2085,7,625,100,1540,5,1,6760000,142,61.62,1.06,12,1.21,34.00,1983.00,2560,20240411,-18.16,2070,20241226,1.21,2560,-18.16,20240411,2070,1.21,20241226,2560,-18.16,20240411,2070,1.21,20241226,0.11,N,430220,100,6 억,,8961,N,N,0,N,00,N
20241226,151323,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2100,10,2,0.48,168073725,81095,910.16,2100,2100,2070,2715,1465,2090,2072.55,0.13,0,40,2103,2096,2093,2086,2083,2095,2085,7,625,100,1540,5,1,6760000,142,61.76,1.06,12,1.20,34.00,1983.00,2560,20240411,-17.97,2070,20241226,1.45,2560,-17.97,20240411,2070,1.45,20241226,2560,-17.97,20240411,2070,1.45,20241226,0.11,N,430220,100,6 억,,8961,N,N,0,N,00,N
20241226,141321,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2090,0,3,0.00,159413200,76953,863.67,2100,2100,2070,2715,1465,2090,2071.57,0.13,0,199,2103,2096,2093,2086,2083,2095,2085,7,625,100,1540,5,1,6760000,141,61.47,1.05,12,1.14,34.00,1983.00,2560,20240411,-18.36,2070,20241226,0.97,2560,-18.36,20240411,2070,0.97,20241226,2560,-18.36,20240411,2070,0.97,20241226,0.11,N,430220,100,6 억,,8961,N,N,0,N,00,N
20241226,131323,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2090,0,3,0.00,158749885,76636,860.11,2100,2100,2070,2715,1465,2090,2071.48,0.13,0,221,2103,2096,2093,2086,2083,2095,2085,7,625,100,1540,5,1,6760000,141,61.47,1.05,12,1.13,34.00,1983.00,2560,20240411,-18.36,2070,20241226,0.97,2560,-18.36,20240411,2070,0.97,20241226,2560,-18.36,20240411,2070,0.97,20241226,0.11,N,430220,100,6 억,,8961,N,N,0,N,00,N
20241226,121320,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2100,10,2,0.48,158735245,76629,860.03,2100,2100,2070,2715,1465,2090,2071.48,0.13,0,227,2103,2096,2093,2086,2083,2095,2085,7,625,100,1540,5,1,6760000,142,61.76,1.06,12,1.13,34.00,1983.00,2560,20240411,-17.97,2070,20241226,1.45,2560,-17.97,20240411,2070,1.45,20241226,2560,-17.97,20240411,2070,1.45,20241226,0.11,N,430220,100,6 억,,8961,N,N,0,N,00,N
20241226,111319,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2095,5,2,0.24,157575795,76073,853.79,2100,2100,2070,2715,1465,2090,2071.38,0.13,0,301,2103,2096,2093,2086,2083,2095,2085,7,625,100,1540,5,1,6760000,142,61.62,1.06,12,1.13,34.00,1983.00,2560,20240411,-18.16,2070,20241226,1.21,2560,-18.16,20240411,2070,1.21,20241226,2560,-18.16,20240411,2070,1.21,20241226,0.11,N,430220,100,6 억,,8961,N,N,0,N,00,N
20241226,101322,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2080,-10,5,-0.48,141633500,68400,767.68,2100,2100,2070,2715,1465,2090,2070.67,0.13,0,510,2103,2096,2093,2086,2083,2095,2085,7,625,100,1540,5,1,6760000,141,61.18,1.05,12,1.01,34.00,1983.00,2560,20240411,-18.75,2070,20241226,0.48,2560,-18.75,20240411,2070,0.48,20241226,2560,-18.75,20240411,2070,0.48,20241226,0.11,N,430220,100,6 억,,8961,N,N,0,N,00,N
20241226,091317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,1586330,759,8.52,2100,2100,2090,2715,1465,2090,2090.03,0.13,0,70,2103,2096,2093,2086,2083,2095,2085,7,625,100,1540,5,1,6760000,142,61.76,1.06,12,0.01,34.00,1983.00,2560,20240411,-17.97,2075,20241209,1.20,2560,-17.97,20240411,2075,1.20,20241209,2560,-17.97,20240411,2075,1.20,20241209,0.11,N,430220,100,6 억,,8961,N,N,0,N,00,N
20241224,161320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,18644790,8910,268.78,2090,2100,2090,2730,1470,2100,2092.57,0.14,0,-423,2113,2106,2098,2091,2083,2110,2095,7,630,100,1550,5,1,6760000,141,61.47,1.05,12,0.13,34.00,1983.00,2560,20240411,-18.36,2075,20241209,0.72,2560,-18.36,20240411,2075,0.72,20241209,2560,-18.36,20240411,2075,0.72,20241209,0.11,N,430220,100,6 억,,9384,N,N,0,N,00,N
20241224,151320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,18356370,8772,264.62,2090,2100,2090,2730,1470,2100,2092.61,0.14,0,-285,2113,2106,2098,2091,2083,2110,2095,7,630,100,1550,5,1,6760000,142,61.76,1.06,12,0.13,34.00,1983.00,2560,20240411,-17.97,2075,20241209,1.20,2560,-17.97,20240411,2075,1.20,20241209,2560,-17.97,20240411,2075,1.20,20241209,0.11,N,430220,100,6 억,,9384,N,N,0,N,00,N
20241224,141317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,8294955,3960,119.46,2090,2100,2090,2730,1470,2100,2094.69,0.14,0,-276,2113,2106,2098,2091,2083,2110,2095,7,630,100,1550,5,1,6760000,142,61.76,1.06,12,0.06,34.00,1983.00,2560,20240411,-17.97,2075,20241209,1.20,2560,-17.97,20240411,2075,1.20,20241209,2560,-17.97,20240411,2075,1.20,20241209,0.11,N,430220,100,6 억,,9384,N,N,0,N,00,N
20241224,131319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,8292855,3959,119.43,2090,2100,2090,2730,1470,2100,2094.68,0.14,0,-276,2113,2106,2098,2091,2083,2110,2095,7,630,100,1550,5,1,6760000,142,61.62,1.06,12,0.06,34.00,1983.00,2560,20240411,-18.16,2075,20241209,0.96,2560,-18.16,20240411,2075,0.96,20241209,2560,-18.16,20240411,2075,0.96,20241209,0.11,N,430220,100,6 억,,9384,N,N,0,N,00,N
20241224,121321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,8020505,3829,115.51,2090,2100,2090,2730,1470,2100,2094.67,0.14,0,-276,2113,2106,2098,2091,2083,2110,2095,7,630,100,1550,5,1,6760000,142,61.62,1.06,12,0.06,34.00,1983.00,2560,20240411,-18.16,2075,20241209,0.96,2560,-18.16,20240411,2075,0.96,20241209,2560,-18.16,20240411,2075,0.96,20241209,0.11,N,430220,100,6 억,,9384,N,N,0,N,00,N
20241224,111320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,7132225,3405,102.71,2090,2100,2090,2730,1470,2100,2094.63,0.14,0,-251,2113,2106,2098,2091,2083,2110,2095,7,630,100,1550,5,1,6760000,142,61.62,1.06,12,0.05,34.00,1983.00,2560,20240411,-18.16,2075,20241209,0.96,2560,-18.16,20240411,2075,0.96,20241209,2560,-18.16,20240411,2075,0.96,20241209,0.11,N,430220,100,6 억,,9384,N,N,0,N,00,N
20241224,101319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,526690,252,7.60,2090,2100,2090,2730,1470,2100,2090.04,0.14,0,-251,2113,2106,2098,2091,2083,2110,2095,7,630,100,1550,5,1,6760000,142,61.76,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.97,2075,20241209,1.20,2560,-17.97,20240411,2075,1.20,20241209,2560,-17.97,20240411,2075,1.20,20241209,0.11,N,430220,100,6 억,,9384,N,N,0,N,00,N
20241224,091326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2730,1470,2100,0.00,0.14,0,0,2113,2106,2098,2091,2083,2110,2095,7,630,100,1550,5,1,6760000,142,61.76,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.97,2075,20241209,1.20,2560,-17.97,20240411,2075,1.20,20241209,2560,-17.97,20240411,2075,1.20,20241209,0.11,N,430220,100,6 억,,9384,N,N,0,N,00,N
20241223,161310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,6952370,3315,21.76,2095,2105,2090,2715,1465,2090,2097.25,0.13,0,308,2103,2096,2088,2081,2073,2092,2077,7,625,100,1540,5,1,6760000,142,61.76,1.06,12,0.05,34.00,1983.00,2560,20240411,-17.97,2075,20241209,1.20,2560,-17.97,20240411,2075,1.20,20241209,2560,-17.97,20240411,2075,1.20,20241209,0.11,N,430220,100,6 억,,9076,N,N,0,N,00,N
20241223,151313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,6939770,3309,21.72,2095,2105,2090,2715,1465,2090,2097.24,0.13,0,308,2103,2096,2088,2081,2073,2092,2077,7,625,100,1540,5,1,6760000,142,61.76,1.06,12,0.05,34.00,1983.00,2560,20240411,-17.97,2075,20241209,1.20,2560,-17.97,20240411,2075,1.20,20241209,2560,-17.97,20240411,2075,1.20,20241209,0.11,N,430220,100,6 억,,9076,N,N,0,N,00,N
20241223,141310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,15,2,0.72,6105280,2912,19.12,2095,2105,2090,2715,1465,2090,2096.59,0.13,0,205,2103,2096,2088,2081,2073,2092,2077,7,625,100,1540,5,1,6760000,142,61.91,1.06,12,0.04,34.00,1983.00,2560,20240411,-17.77,2075,20241209,1.45,2560,-17.77,20240411,2075,1.45,20241209,2560,-17.77,20240411,2075,1.45,20241209,0.11,N,430220,100,6 억,,9076,N,N,0,N,00,N
20241223,131309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,3644075,1740,11.42,2095,2105,2090,2715,1465,2090,2094.30,0.13,0,208,2103,2096,2088,2081,2073,2092,2077,7,625,100,1540,5,1,6760000,142,61.62,1.06,12,0.03,34.00,1983.00,2560,20240411,-18.16,2075,20241209,0.96,2560,-18.16,20240411,2075,0.96,20241209,2560,-18.16,20240411,2075,0.96,20241209,0.11,N,430220,100,6 억,,9076,N,N,0,N,00,N
20241223,121313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,1446645,692,4.54,2095,2095,2090,2715,1465,2090,2090.53,0.13,0,-18,2103,2096,2088,2081,2073,2092,2077,7,625,100,1540,5,1,6760000,141,61.47,1.05,12,0.01,34.00,1983.00,2560,20240411,-18.36,2075,20241209,0.72,2560,-18.36,20240411,2075,0.72,20241209,2560,-18.36,20240411,2075,0.72,20241209,0.11,N,430220,100,6 억,,9076,N,N,0,N,00,N
20241223,111307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,1446645,692,4.54,2095,2095,2090,2715,1465,2090,2090.53,0.13,0,-18,2103,2096,2088,2081,2073,2092,2077,7,625,100,1540,5,1,6760000,141,61.47,1.05,12,0.01,34.00,1983.00,2560,20240411,-18.36,2075,20241209,0.72,2560,-18.36,20240411,2075,0.72,20241209,2560,-18.36,20240411,2075,0.72,20241209,0.11,N,430220,100,6 억,,9076,N,N,0,N,00,N
20241223,101301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,157115,75,0.49,2095,2095,2090,2715,1465,2090,2094.87,0.13,0,51,2103,2096,2088,2081,2073,2092,2077,7,625,100,1540,5,1,6760000,141,61.47,1.05,12,0.00,34.00,1983.00,2560,20240411,-18.36,2075,20241209,0.72,2560,-18.36,20240411,2075,0.72,20241209,2560,-18.36,20240411,2075,0.72,20241209,0.11,N,430220,100,6 억,,9076,N,N,0,N,00,N
20241223,091307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2715,1465,2090,0.00,0.13,0,0,2103,2096,2088,2081,2073,2092,2077,7,625,100,1540,5,1,6760000,141,61.47,1.05,12,0.00,34.00,1983.00,2560,20240411,-18.36,2075,20241209,0.72,2560,-18.36,20240411,2075,0.72,20241209,2560,-18.36,20240411,2075,0.72,20241209,0.11,N,430220,100,6 억,,9076,N,N,0,N,00,N
20241220,161301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,31731320,15233,215.28,2095,2095,2080,2710,1460,2085,2083.06,0.14,0,-79,2111,2097,2091,2077,2071,2095,2075,7,625,100,1540,5,1,6760000,141,61.47,1.05,12,0.23,34.00,1983.00,2560,20240411,-18.36,2075,20241209,0.72,2560,-18.36,20240411,2075,0.72,20241209,2560,-18.36,20240411,2075,0.72,20241209,0.11,N,430220,100,6 억,,9155,N,N,0,N,00,N
20241220,151305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,31699970,15218,215.07,2095,2095,2080,2710,1460,2085,2083.06,0.14,0,-79,2111,2097,2091,2077,2071,2095,2075,7,625,100,1540,5,1,6760000,141,61.47,1.05,12,0.23,34.00,1983.00,2560,20240411,-18.36,2075,20241209,0.72,2560,-18.36,20240411,2075,0.72,20241209,2560,-18.36,20240411,2075,0.72,20241209,0.11,N,430220,100,6 억,,9155,N,N,0,N,00,N
20241220,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,27844160,13373,188.99,2095,2095,2080,2710,1460,2085,2082.12,0.14,0,-79,2111,2097,2091,2077,2071,2095,2075,7,625,100,1540,5,1,6760000,141,61.47,1.05,12,0.20,34.00,1983.00,2560,20240411,-18.36,2075,20241209,0.72,2560,-18.36,20240411,2075,0.72,20241209,2560,-18.36,20240411,2075,0.72,20241209,0.11,N,430220,100,6 억,,9155,N,N,0,N,00,N
20241220,131302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,27433410,13176,186.21,2095,2095,2080,2710,1460,2085,2082.07,0.14,0,-79,2111,2097,2091,2077,2071,2095,2075,7,625,100,1540,5,1,6760000,141,61.47,1.05,12,0.19,34.00,1983.00,2560,20240411,-18.36,2075,20241209,0.72,2560,-18.36,20240411,2075,0.72,20241209,2560,-18.36,20240411,2075,0.72,20241209,0.11,N,430220,100,6 억,,9155,N,N,0,N,00,N
20241220,121300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,27433410,13176,186.21,2095,2095,2080,2710,1460,2085,2082.07,0.14,0,-79,2111,2097,2091,2077,2071,2095,2075,7,625,100,1540,5,1,6760000,141,61.47,1.05,12,0.19,34.00,1983.00,2560,20240411,-18.36,2075,20241209,0.72,2560,-18.36,20240411,2075,0.72,20241209,2560,-18.36,20240411,2075,0.72,20241209,0.11,N,430220,100,6 억,,9155,N,N,0,N,00,N
20241220,111300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,3759835,1803,25.48,2095,2095,2085,2710,1460,2085,2085.32,0.14,0,-9,2111,2097,2091,2077,2071,2095,2075,7,625,100,1540,5,1,6760000,141,61.32,1.05,12,0.03,34.00,1983.00,2560,20240411,-18.55,2075,20241209,0.48,2560,-18.55,20240411,2075,0.48,20241209,2560,-18.55,20240411,2075,0.48,20241209,0.11,N,430220,100,6 억,,9155,N,N,0,N,00,N
20241220,101301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,94105,45,0.64,2095,2095,2090,2710,1460,2085,2091.22,0.14,0,-4,2111,2097,2091,2077,2071,2095,2075,7,625,100,1540,5,1,6760000,141,61.47,1.05,12,0.00,34.00,1983.00,2560,20240411,-18.36,2075,20241209,0.72,2560,-18.36,20240411,2075,0.72,20241209,2560,-18.36,20240411,2075,0.72,20241209,0.11,N,430220,100,6 억,,9155,N,N,0,N,00,N
20241220,091303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,2095,1,0.01,2095,2095,2095,2710,1460,2085,2095.00,0.14,0,0,2111,2097,2091,2077,2071,2095,2075,7,625,100,1540,5,1,6760000,142,61.62,1.06,12,0.00,34.00,1983.00,2560,20240411,-18.16,2075,20241209,0.96,2560,-18.16,20240411,2075,0.96,20241209,2560,-18.16,20240411,2075,0.96,20241209,0.11,N,430220,100,6 억,,9155,N,N,0,N,00,N
20241219,161256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,14763460,7076,475.22,2105,2105,2085,2720,1470,2095,2086.41,0.14,0,-98,2108,2101,2098,2091,2088,2100,2090,7,625,100,1550,5,1,6760000,141,61.32,1.05,12,0.10,34.00,1983.00,2560,20240411,-18.55,2075,20241209,0.48,2560,-18.55,20240411,2075,0.48,20241209,2560,-18.55,20240411,2075,0.48,20241209,0.11,N,430220,100,6 억,,9253,N,N,0,N,00,N
20241219,151255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,3601155,1723,115.72,2105,2105,2085,2720,1470,2095,2090.05,0.14,0,0,2108,2101,2098,2091,2088,2100,2090,7,625,100,1550,5,1,6760000,142,61.62,1.06,12,0.03,34.00,1983.00,2560,20240411,-18.16,2075,20241209,0.96,2560,-18.16,20240411,2075,0.96,20241209,2560,-18.16,20240411,2075,0.96,20241209,0.11,N,430220,100,6 억,,9253,N,N,0,N,00,N
20241219,141257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,3599060,1722,115.65,2105,2105,2085,2720,1470,2095,2090.05,0.14,0,0,2108,2101,2098,2091,2088,2100,2090,7,625,100,1550,5,1,6760000,141,61.47,1.05,12,0.03,34.00,1983.00,2560,20240411,-18.36,2075,20241209,0.72,2560,-18.36,20240411,2075,0.72,20241209,2560,-18.36,20240411,2075,0.72,20241209,0.11,N,430220,100,6 억,,9253,N,N,0,N,00,N
20241219,131256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,3599060,1722,115.65,2105,2105,2085,2720,1470,2095,2090.05,0.14,0,0,2108,2101,2098,2091,2088,2100,2090,7,625,100,1550,5,1,6760000,141,61.47,1.05,12,0.03,34.00,1983.00,2560,20240411,-18.36,2075,20241209,0.72,2560,-18.36,20240411,2075,0.72,20241209,2560,-18.36,20240411,2075,0.72,20241209,0.11,N,430220,100,6 억,,9253,N,N,0,N,00,N
20241219,121259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,3599060,1722,115.65,2105,2105,2085,2720,1470,2095,2090.05,0.14,0,0,2108,2101,2098,2091,2088,2100,2090,7,625,100,1550,5,1,6760000,141,61.47,1.05,12,0.03,34.00,1983.00,2560,20240411,-18.36,2075,20241209,0.72,2560,-18.36,20240411,2075,0.72,20241209,2560,-18.36,20240411,2075,0.72,20241209,0.11,N,430220,100,6 억,,9253,N,N,0,N,00,N
20241219,111255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,3289240,1574,105.71,2105,2105,2085,2720,1470,2095,2089.73,0.14,0,0,2108,2101,2098,2091,2088,2100,2090,7,625,100,1550,5,1,6760000,142,61.62,1.06,12,0.02,34.00,1983.00,2560,20240411,-18.16,2075,20241209,0.96,2560,-18.16,20240411,2075,0.96,20241209,2560,-18.16,20240411,2075,0.96,20241209,0.11,N,430220,100,6 억,,9253,N,N,0,N,00,N
20241219,101248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,1005010,482,32.37,2105,2105,2085,2720,1470,2095,2085.08,0.14,0,0,2108,2101,2098,2091,2088,2100,2090,7,625,100,1550,5,1,6760000,142,61.91,1.06,12,0.01,34.00,1983.00,2560,20240411,-17.77,2075,20241209,1.45,2560,-17.77,20240411,2075,1.45,20241209,2560,-17.77,20240411,2075,1.45,20241209,0.11,N,430220,100,6 억,,9253,N,N,0,N,00,N
20241219,091259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,1002905,481,32.30,2105,2105,2085,2720,1470,2095,2085.04,0.14,0,0,2108,2101,2098,2091,2088,2100,2090,7,625,100,1550,5,1,6760000,141,61.32,1.05,12,0.01,34.00,1983.00,2560,20240411,-18.55,2075,20241209,0.48,2560,-18.55,20240411,2075,0.48,20241209,2560,-18.55,20240411,2075,0.48,20241209,0.11,N,430220,100,6 억,,9253,N,N,0,N,00,N
20241218,161252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,3128615,1489,310.86,2100,2105,2095,2730,1470,2100,2101.15,0.14,0,-3,2110,2105,2095,2090,2080,2107,2092,7,630,100,1550,5,1,6760000,142,61.62,1.06,12,0.02,34.00,1983.00,2560,20240411,-18.16,2075,20241209,0.96,2560,-18.16,20240411,2075,0.96,20241209,2560,-18.16,20240411,2075,0.96,20241209,0.11,N,430220,100,6 억,,9256,N,N,0,N,00,N
20241218,151256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,2998725,1427,297.91,2100,2105,2100,2730,1470,2100,2101.42,0.14,0,58,2110,2105,2095,2090,2080,2107,2092,7,630,100,1550,5,1,6760000,142,61.91,1.06,12,0.02,34.00,1983.00,2560,20240411,-17.77,2075,20241209,1.45,2560,-17.77,20240411,2075,1.45,20241209,2560,-17.77,20240411,2075,1.45,20241209,0.11,N,430220,100,6 억,,9256,N,N,0,N,00,N
20241218,141247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,2996620,1426,297.70,2100,2105,2100,2730,1470,2100,2101.42,0.14,0,58,2110,2105,2095,2090,2080,2107,2092,7,630,100,1550,5,1,6760000,142,61.76,1.06,12,0.02,34.00,1983.00,2560,20240411,-17.97,2075,20241209,1.20,2560,-17.97,20240411,2075,1.20,20241209,2560,-17.97,20240411,2075,1.20,20241209,0.11,N,430220,100,6 억,,9256,N,N,0,N,00,N
20241218,131255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,2181815,1038,216.70,2100,2105,2100,2730,1470,2100,2101.94,0.14,0,350,2110,2105,2095,2090,2080,2107,2092,7,630,100,1550,5,1,6760000,142,61.91,1.06,12,0.02,34.00,1983.00,2560,20240411,-17.77,2075,20241209,1.45,2560,-17.77,20240411,2075,1.45,20241209,2560,-17.77,20240411,2075,1.45,20241209,0.11,N,430220,100,6 억,,9256,N,N,0,N,00,N
20241218,121247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,2160765,1028,214.61,2100,2105,2100,2730,1470,2100,2101.91,0.14,0,350,2110,2105,2095,2090,2080,2107,2092,7,630,100,1550,5,1,6760000,142,61.91,1.06,12,0.02,34.00,1983.00,2560,20240411,-17.77,2075,20241209,1.45,2560,-17.77,20240411,2075,1.45,20241209,2560,-17.77,20240411,2075,1.45,20241209,0.11,N,430220,100,6 억,,9256,N,N,0,N,00,N
20241218,111247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,1959160,932,194.57,2100,2105,2100,2730,1470,2100,2102.10,0.14,0,350,2110,2105,2095,2090,2080,2107,2092,7,630,100,1550,5,1,6760000,142,61.91,1.06,12,0.01,34.00,1983.00,2560,20240411,-17.77,2075,20241209,1.45,2560,-17.77,20240411,2075,1.45,20241209,2560,-17.77,20240411,2075,1.45,20241209,0.11,N,430220,100,6 억,,9256,N,N,0,N,00,N
20241218,101254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,46200,22,4.59,2100,2100,2100,2730,1470,2100,2100.00,0.14,0,0,2110,2105,2095,2090,2080,2107,2092,7,630,100,1550,5,1,6760000,142,61.76,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.97,2075,20241209,1.20,2560,-17.97,20240411,2075,1.20,20241209,2560,-17.97,20240411,2075,1.20,20241209,0.11,N,430220,100,6 억,,9256,N,N,0,N,00,N
20241218,091259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2730,1470,2100,0.00,0.14,0,0,2110,2105,2095,2090,2080,2107,2092,7,630,100,1550,5,1,6760000,142,61.76,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.97,2075,20241209,1.20,2560,-17.97,20240411,2075,1.20,20241209,2560,-17.97,20240411,2075,1.20,20241209,0.11,N,430220,100,6 억,,9256,N,N,0,N,00,N
20241217,161249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-20,5,-0.94,1003485,479,30.59,2100,2100,2085,2755,1485,2120,2094.96,0.14,0,-119,2143,2131,2108,2096,2073,2137,2102,7,635,100,1560,5,1,6760000,142,61.76,1.06,12,0.01,34.00,1983.00,2560,20240411,-17.97,2075,20241209,1.20,2560,-17.97,20240411,2075,1.20,20241209,2560,-17.97,20240411,2075,1.20,20241209,0.11,N,430220,100,6 억,,9375,N,N,0,N,00,N
20241217,151254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-20,5,-0.94,980385,468,29.89,2100,2100,2085,2755,1485,2120,2094.84,0.14,0,-119,2143,2131,2108,2096,2073,2137,2102,7,635,100,1560,5,1,6760000,142,61.76,1.06,12,0.01,34.00,1983.00,2560,20240411,-17.97,2075,20241209,1.20,2560,-17.97,20240411,2075,1.20,20241209,2560,-17.97,20240411,2075,1.20,20241209,0.11,N,430220,100,6 억,,9375,N,N,0,N,00,N
20241217,141245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-20,5,-0.94,747285,357,22.80,2100,2100,2085,2755,1485,2120,2093.24,0.14,0,-180,2143,2131,2108,2096,2073,2137,2102,7,635,100,1560,5,1,6760000,142,61.76,1.06,12,0.01,34.00,1983.00,2560,20240411,-17.97,2075,20241209,1.20,2560,-17.97,20240411,2075,1.20,20241209,2560,-17.97,20240411,2075,1.20,20241209,0.11,N,430220,100,6 억,,9375,N,N,0,N,00,N
20241217,131238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-20,5,-0.94,726285,347,22.16,2100,2100,2085,2755,1485,2120,2093.04,0.14,0,-170,2143,2131,2108,2096,2073,2137,2102,7,635,100,1560,5,1,6760000,142,61.76,1.06,12,0.01,34.00,1983.00,2560,20240411,-17.97,2075,20241209,1.20,2560,-17.97,20240411,2075,1.20,20241209,2560,-17.97,20240411,2075,1.20,20241209,0.11,N,430220,100,6 억,,9375,N,N,0,N,00,N
20241217,121205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-25,5,-1.18,724185,346,22.09,2100,2100,2085,2755,1485,2120,2093.02,0.14,0,-169,2143,2131,2108,2096,2073,2137,2102,7,635,100,1560,5,1,6760000,142,61.62,1.06,12,0.01,34.00,1983.00,2560,20240411,-18.16,2075,20241209,0.96,2560,-18.16,20240411,2075,0.96,20241209,2560,-18.16,20240411,2075,0.96,20241209,0.11,N,430220,100,6 억,,9375,N,N,0,N,00,N
20241217,111229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,0,0,0.00,0,0,0,2755,1485,2120,0.00,0.14,0,0,2143,2131,2108,2096,2073,2137,2102,7,635,100,1560,5,1,6760000,143,62.35,1.07,12,0.00,34.00,1983.00,2560,20240411,-17.19,2075,20241209,2.17,2560,-17.19,20240411,2075,2.17,20241209,2560,-17.19,20240411,2075,2.17,20241209,0.11,N,430220,100,6 억,,9375,N,N,0,N,00,N
20241217,101235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,0,0,0.00,0,0,0,2755,1485,2120,0.00,0.14,0,0,2143,2131,2108,2096,2073,2137,2102,7,635,100,1560,5,1,6760000,143,62.35,1.07,12,0.00,34.00,1983.00,2560,20240411,-17.19,2075,20241209,2.17,2560,-17.19,20240411,2075,2.17,20241209,2560,-17.19,20240411,2075,2.17,20241209,0.11,N,430220,100,6 억,,9375,N,N,0,N,00,N
20241217,091252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,0,0,0.00,0,0,0,2755,1485,2120,0.00,0.14,0,0,2143,2131,2108,2096,2073,2137,2102,7,635,100,1560,5,1,6760000,143,62.35,1.07,12,0.00,34.00,1983.00,2560,20240411,-17.19,2075,20241209,2.17,2560,-17.19,20240411,2075,2.17,20241209,2560,-17.19,20240411,2075,2.17,20241209,0.11,N,430220,100,6 억,,9375,N,N,0,N,00,N
20241216,161241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,3294780,1566,20.53,2085,2120,2085,2765,1495,2130,2103.95,0.14,0,-245,2160,2145,2115,2100,2070,2152,2107,7,635,100,1570,5,1,6760000,143,62.35,1.07,12,0.02,34.00,1983.00,2560,20240411,-17.19,2075,20241209,2.17,2560,-17.19,20240411,2075,2.17,20241209,2560,-17.19,20240411,2075,2.17,20241209,0.11,N,430220,100,6 억,,9620,N,N,0,N,00,N
20241216,151251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-25,5,-1.17,2790370,1328,17.41,2085,2115,2085,2765,1495,2130,2101.18,0.14,0,-234,2160,2145,2115,2100,2070,2152,2107,7,635,100,1570,5,1,6760000,142,61.91,1.06,12,0.02,34.00,1983.00,2560,20240411,-17.77,2075,20241209,1.45,2560,-17.77,20240411,2075,1.45,20241209,2560,-17.77,20240411,2075,1.45,20241209,0.11,N,430220,100,6 억,,9620,N,N,0,N,00,N
20241216,141249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-25,5,-1.17,2615985,1245,16.32,2085,2115,2085,2765,1495,2130,2101.19,0.14,0,-234,2160,2145,2115,2100,2070,2152,2107,7,635,100,1570,5,1,6760000,142,61.91,1.06,12,0.02,34.00,1983.00,2560,20240411,-17.77,2075,20241209,1.45,2560,-17.77,20240411,2075,1.45,20241209,2560,-17.77,20240411,2075,1.45,20241209,0.11,N,430220,100,6 억,,9620,N,N,0,N,00,N
20241216,131251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-20,5,-0.94,2567570,1222,16.02,2085,2115,2085,2765,1495,2130,2101.12,0.14,0,-234,2160,2145,2115,2100,2070,2152,2107,7,635,100,1570,5,1,6760000,143,62.06,1.06,12,0.02,34.00,1983.00,2560,20240411,-17.58,2075,20241209,1.69,2560,-17.58,20240411,2075,1.69,20241209,2560,-17.58,20240411,2075,1.69,20241209,0.11,N,430220,100,6 억,,9620,N,N,0,N,00,N
20241216,121249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-20,5,-0.94,2196210,1046,13.71,2085,2115,2085,2765,1495,2130,2099.63,0.14,0,-234,2160,2145,2115,2100,2070,2152,2107,7,635,100,1570,5,1,6760000,143,62.06,1.06,12,0.02,34.00,1983.00,2560,20240411,-17.58,2075,20241209,1.69,2560,-17.58,20240411,2075,1.69,20241209,2560,-17.58,20240411,2075,1.69,20241209,0.11,N,430220,100,6 억,,9620,N,N,0,N,00,N
20241216,111249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-30,5,-1.41,1960500,934,12.24,2085,2115,2085,2765,1495,2130,2099.04,0.14,0,-234,2160,2145,2115,2100,2070,2152,2107,7,635,100,1570,5,1,6760000,142,61.76,1.06,12,0.01,34.00,1983.00,2560,20240411,-17.97,2075,20241209,1.20,2560,-17.97,20240411,2075,1.20,20241209,2560,-17.97,20240411,2075,1.20,20241209,0.11,N,430220,100,6 억,,9620,N,N,0,N,00,N
20241216,101250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-30,5,-1.41,759200,362,4.75,2085,2115,2085,2765,1495,2130,2097.24,0.14,0,-182,2160,2145,2115,2100,2070,2152,2107,7,635,100,1570,5,1,6760000,142,61.76,1.06,12,0.01,34.00,1983.00,2560,20240411,-17.97,2075,20241209,1.20,2560,-17.97,20240411,2075,1.20,20241209,2560,-17.97,20240411,2075,1.20,20241209,0.11,N,430220,100,6 억,,9620,N,N,0,N,00,N
20241216,091251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-30,5,-1.41,4185,2,0.03,2085,2100,2085,2765,1495,2130,2092.50,0.14,0,1,2160,2145,2115,2100,2070,2152,2107,7,635,100,1570,5,1,6760000,142,61.76,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.97,2075,20241209,1.20,2560,-17.97,20240411,2075,1.20,20241209,2560,-17.97,20240411,2075,1.20,20241209,0.11,N,430220,100,6 억,,9620,N,N,0,N,00,N
20241213,161241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,35,2,1.67,15972170,7629,18.47,2095,2130,2085,2720,1470,2095,2093.61,0.14,0,-491,2111,2102,2091,2082,2071,2105,2085,7,625,100,1550,5,1,6760000,144,62.65,1.07,12,0.11,34.00,1983.00,2560,20240411,-16.80,2075,20241209,2.65,2560,-16.80,20240411,2075,2.65,20241209,2560,-16.80,20240411,2075,2.65,20241209,0.11,N,430220,100,6 억,,9388,N,N,0,N,00,N
20241213,151247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,20,2,0.95,15272445,7295,17.66,2095,2115,2085,2720,1470,2095,2093.55,0.14,0,-482,2111,2102,2091,2082,2071,2105,2085,7,625,100,1550,5,1,6760000,143,62.21,1.07,12,0.11,34.00,1983.00,2560,20240411,-17.38,2075,20241209,1.93,2560,-17.38,20240411,2075,1.93,20241209,2560,-17.38,20240411,2075,1.93,20241209,0.11,N,430220,100,6 억,,9388,N,N,0,N,00,N
20241213,141246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,8393005,4017,9.72,2095,2105,2085,2720,1470,2095,2089.37,0.14,0,-741,2111,2102,2091,2082,2071,2105,2085,7,625,100,1550,5,1,6760000,141,61.32,1.05,12,0.06,34.00,1983.00,2560,20240411,-18.55,2075,20241209,0.48,2560,-18.55,20240411,2075,0.48,20241209,2560,-18.55,20240411,2075,0.48,20241209,0.11,N,430220,100,6 억,,9388,N,N,0,N,00,N
20241213,131248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,8086490,3870,9.37,2095,2105,2085,2720,1470,2095,2089.53,0.14,0,-596,2111,2102,2091,2082,2071,2105,2085,7,625,100,1550,5,1,6760000,141,61.32,1.05,12,0.06,34.00,1983.00,2560,20240411,-18.55,2075,20241209,0.48,2560,-18.55,20240411,2075,0.48,20241209,2560,-18.55,20240411,2075,0.48,20241209,0.11,N,430220,100,6 억,,9388,N,N,0,N,00,N
20241213,121247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,7794590,3730,9.03,2095,2105,2085,2720,1470,2095,2089.70,0.14,0,-456,2111,2102,2091,2082,2071,2105,2085,7,625,100,1550,5,1,6760000,141,61.32,1.05,12,0.06,34.00,1983.00,2560,20240411,-18.55,2075,20241209,0.48,2560,-18.55,20240411,2075,0.48,20241209,2560,-18.55,20240411,2075,0.48,20241209,0.11,N,430220,100,6 억,,9388,N,N,0,N,00,N
20241213,111245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,7502690,3590,8.69,2095,2105,2085,2720,1470,2095,2089.89,0.14,0,-316,2111,2102,2091,2082,2071,2105,2085,7,625,100,1550,5,1,6760000,141,61.32,1.05,12,0.05,34.00,1983.00,2560,20240411,-18.55,2075,20241209,0.48,2560,-18.55,20240411,2075,0.48,20241209,2560,-18.55,20240411,2075,0.48,20241209,0.11,N,430220,100,6 억,,9388,N,N,0,N,00,N
20241213,101237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,4052295,1938,4.69,2095,2105,2085,2720,1470,2095,2090.97,0.14,0,184,2111,2102,2091,2082,2071,2105,2085,7,625,100,1550,5,1,6760000,141,61.47,1.05,12,0.03,34.00,1983.00,2560,20240411,-18.36,2075,20241209,0.72,2560,-18.36,20240411,2075,0.72,20241209,2560,-18.36,20240411,2075,0.72,20241209,0.11,N,430220,100,6 억,,9388,N,N,0,N,00,N
20241213,091239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.14,0,0,2111,2102,2091,2082,2071,2105,2085,7,625,100,1550,5,1,6760000,142,61.62,1.06,12,0.00,34.00,1983.00,2560,20240411,-18.16,2075,20241209,0.96,2560,-18.16,20240411,2075,0.96,20241209,2560,-18.16,20240411,2075,0.96,20241209,0.11,N,430220,100,6 억,,9388,N,N,0,N,00,N
20241212,161244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-10,5,-0.48,86041380,41310,433.70,2095,2100,2080,2735,1475,2105,2082.82,0.14,0,-783,2161,2132,2106,2077,2051,2132,2077,7,630,100,1550,5,1,6760000,142,61.62,1.06,12,0.61,34.00,1983.00,2560,20240411,-18.16,2075,20241209,0.96,2560,-18.16,20240411,2075,0.96,20241209,2560,-18.16,20240411,2075,0.96,20241209,0.11,N,430220,100,6 억,,9640,N,N,0,N,00,N
20241212,151238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-15,5,-0.71,84746485,40689,427.18,2095,2100,2080,2735,1475,2105,2082.79,0.14,0,-783,2161,2132,2106,2077,2051,2132,2077,7,630,100,1550,5,1,6760000,141,61.47,1.05,12,0.60,34.00,1983.00,2560,20240411,-18.36,2075,20241209,0.72,2560,-18.36,20240411,2075,0.72,20241209,2560,-18.36,20240411,2075,0.72,20241209,0.11,N,430220,100,6 억,,9640,N,N,0,N,00,N
20241212,141235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-20,5,-0.95,84131405,40394,424.08,2095,2100,2080,2735,1475,2105,2082.77,0.14,0,-773,2161,2132,2106,2077,2051,2132,2077,7,630,100,1550,5,1,6760000,141,61.32,1.05,12,0.60,34.00,1983.00,2560,20240411,-18.55,2075,20241209,0.48,2560,-18.55,20240411,2075,0.48,20241209,2560,-18.55,20240411,2075,0.48,20241209,0.11,N,430220,100,6 억,,9640,N,N,0,N,00,N
20241212,131224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-25,5,-1.19,82353205,39541,415.13,2095,2100,2080,2735,1475,2105,2082.73,0.14,0,-67,2161,2132,2106,2077,2051,2132,2077,7,630,100,1550,5,1,6760000,141,61.18,1.05,12,0.58,34.00,1983.00,2560,20240411,-18.75,2075,20241209,0.24,2560,-18.75,20240411,2075,0.24,20241209,2560,-18.75,20240411,2075,0.24,20241209,0.11,N,430220,100,6 억,,9640,N,N,0,N,00,N
20241212,121217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-25,5,-1.19,44773795,21474,225.45,2095,2100,2080,2735,1475,2105,2085.02,0.14,0,69,2161,2132,2106,2077,2051,2132,2077,7,630,100,1550,5,1,6760000,141,61.18,1.05,12,0.32,34.00,1983.00,2560,20240411,-18.75,2075,20241209,0.24,2560,-18.75,20240411,2075,0.24,20241209,2560,-18.75,20240411,2075,0.24,20241209,0.11,N,430220,100,6 억,,9640,N,N,0,N,00,N
20241212,111228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-20,5,-0.95,42509985,20388,214.05,2095,2100,2080,2735,1475,2105,2085.05,0.14,0,205,2161,2132,2106,2077,2051,2132,2077,7,630,100,1550,5,1,6760000,141,61.32,1.05,12,0.30,34.00,1983.00,2560,20240411,-18.55,2075,20241209,0.48,2560,-18.55,20240411,2075,0.48,20241209,2560,-18.55,20240411,2075,0.48,20241209,0.11,N,430220,100,6 억,,9640,N,N,0,N,00,N
20241212,101226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-20,5,-0.95,19942210,9564,100.41,2095,2095,2085,2735,1475,2105,2085.13,0.14,0,-40,2161,2132,2106,2077,2051,2132,2077,7,630,100,1550,5,1,6760000,141,61.32,1.05,12,0.14,34.00,1983.00,2560,20240411,-18.55,2075,20241209,0.48,2560,-18.55,20240411,2075,0.48,20241209,2560,-18.55,20240411,2075,0.48,20241209,0.11,N,430220,100,6 억,,9640,N,N,0,N,00,N
20241212,091237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,0,0,0.00,0,0,0,2735,1475,2105,0.00,0.14,0,0,2161,2132,2106,2077,2051,2132,2077,7,630,100,1550,5,1,6760000,142,61.91,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.77,2075,20241209,1.45,2560,-17.77,20240411,2075,1.45,20241209,2560,-17.77,20240411,2075,1.45,20241209,0.11,N,430220,100,6 억,,9640,N,N,0,N,00,N
20241211,161230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,19897585,9525,252.79,2105,2135,2080,2730,1470,2100,2088.99,0.14,0,-231,2113,2106,2098,2091,2083,2102,2087,7,630,100,1550,5,1,6760000,142,61.91,1.06,12,0.14,34.00,1983.00,2560,20240411,-17.77,2075,20241209,1.45,2560,-17.77,20240411,2075,1.45,20241209,2560,-17.77,20240411,2075,1.45,20241209,0.11,N,430220,100,6 억,,9635,N,N,0,N,00,N
20241211,151142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,19794435,9476,251.49,2105,2135,2080,2730,1470,2100,2088.90,0.14,0,-204,2113,2106,2098,2091,2083,2102,2087,7,630,100,1550,5,1,6760000,143,62.06,1.06,12,0.14,34.00,1983.00,2560,20240411,-17.58,2075,20241209,1.69,2560,-17.58,20240411,2075,1.69,20241209,2560,-17.58,20240411,2075,1.69,20241209,0.11,N,430220,100,6 억,,9635,N,N,0,N,00,N
20241211,141239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-15,5,-0.71,12309425,5882,156.10,2105,2135,2085,2730,1470,2100,2092.73,0.14,0,-75,2113,2106,2098,2091,2083,2102,2087,7,630,100,1550,5,1,6760000,141,61.32,1.05,12,0.09,34.00,1983.00,2560,20240411,-18.55,2075,20241209,0.48,2560,-18.55,20240411,2075,0.48,20241209,2560,-18.55,20240411,2075,0.48,20241209,0.11,N,430220,100,6 억,,9635,N,N,0,N,00,N
20241211,131241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,12044485,5755,152.73,2105,2135,2090,2730,1470,2100,2092.87,0.14,0,48,2113,2106,2098,2091,2083,2102,2087,7,630,100,1550,5,1,6760000,143,62.06,1.06,12,0.09,34.00,1983.00,2560,20240411,-17.58,2075,20241209,1.69,2560,-17.58,20240411,2075,1.69,20241209,2560,-17.58,20240411,2075,1.69,20241209,0.11,N,430220,100,6 억,,9635,N,N,0,N,00,N
20241211,121242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,1553245,737,19.56,2105,2135,2100,2730,1470,2100,2107.52,0.14,0,49,2113,2106,2098,2091,2083,2102,2087,7,630,100,1550,5,1,6760000,143,62.06,1.06,12,0.01,34.00,1983.00,2560,20240411,-17.58,2075,20241209,1.69,2560,-17.58,20240411,2075,1.69,20241209,2560,-17.58,20240411,2075,1.69,20241209,0.11,N,430220,100,6 억,,9635,N,N,0,N,00,N
20241211,111237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,1502820,713,18.92,2105,2135,2100,2730,1470,2100,2107.74,0.14,0,72,2113,2106,2098,2091,2083,2102,2087,7,630,100,1550,5,1,6760000,142,61.91,1.06,12,0.01,34.00,1983.00,2560,20240411,-17.77,2075,20241209,1.45,2560,-17.77,20240411,2075,1.45,20241209,2560,-17.77,20240411,2075,1.45,20241209,0.11,N,430220,100,6 억,,9635,N,N,0,N,00,N
20241211,101238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,35,2,1.67,452580,215,5.71,2105,2135,2100,2730,1470,2100,2105.02,0.14,0,72,2113,2106,2098,2091,2083,2102,2087,7,630,100,1550,5,1,6760000,144,62.79,1.08,12,0.00,34.00,1983.00,2560,20240411,-16.60,2075,20241209,2.89,2560,-16.60,20240411,2075,2.89,20241209,2560,-16.60,20240411,2075,2.89,20241209,0.11,N,430220,100,6 억,,9635,N,N,0,N,00,N
20241211,091243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,10525,5,0.13,2105,2105,2105,2730,1470,2100,2105.00,0.14,0,0,2113,2106,2098,2091,2083,2102,2087,7,630,100,1550,5,1,6760000,142,61.91,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.77,2075,20241209,1.45,2560,-17.77,20240411,2075,1.45,20241209,2560,-17.77,20240411,2075,1.45,20241209,0.11,N,430220,100,6 억,,9635,N,N,0,N,00,N
20241210,161227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,7897550,3768,10.66,2105,2105,2090,2715,1465,2090,2095.95,0.14,0,-193,2133,2111,2093,2071,2053,2102,2062,7,625,100,1540,5,1,6760000,142,61.76,1.06,12,0.06,34.00,1983.00,2560,20240411,-17.97,2075,20241209,1.20,2560,-17.97,20240411,2075,1.20,20241209,2560,-17.97,20240411,2075,1.20,20241209,0.11,N,430220,100,6 억,,9718,N,N,0,N,00,N
20241210,151229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,7117700,3396,9.61,2105,2105,2090,2715,1465,2090,2095.91,0.14,0,-182,2133,2111,2093,2071,2053,2102,2062,7,625,100,1540,5,1,6760000,141,61.47,1.05,12,0.05,34.00,1983.00,2560,20240411,-18.36,2075,20241209,0.72,2560,-18.36,20240411,2075,0.72,20241209,2560,-18.36,20240411,2075,0.72,20241209,0.11,N,430220,100,6 억,,9718,N,N,0,N,00,N
20241210,141229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,6766565,3228,9.14,2105,2105,2090,2715,1465,2090,2096.21,0.14,0,-77,2133,2111,2093,2071,2053,2102,2062,7,625,100,1540,5,1,6760000,141,61.47,1.05,12,0.05,34.00,1983.00,2560,20240411,-18.36,2075,20241209,0.72,2560,-18.36,20240411,2075,0.72,20241209,2560,-18.36,20240411,2075,0.72,20241209,0.11,N,430220,100,6 억,,9718,N,N,0,N,00,N
20241210,131231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,6139565,2928,8.29,2105,2105,2090,2715,1465,2090,2096.85,0.14,0,-77,2133,2111,2093,2071,2053,2102,2062,7,625,100,1540,5,1,6760000,142,61.62,1.06,12,0.04,34.00,1983.00,2560,20240411,-18.16,2075,20241209,0.96,2560,-18.16,20240411,2075,0.96,20241209,2560,-18.16,20240411,2075,0.96,20241209,0.11,N,430220,100,6 억,,9718,N,N,0,N,00,N
20241210,121228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,6129090,2923,8.27,2105,2105,2090,2715,1465,2090,2096.85,0.14,0,-77,2133,2111,2093,2071,2053,2102,2062,7,625,100,1540,5,1,6760000,142,61.62,1.06,12,0.04,34.00,1983.00,2560,20240411,-18.16,2075,20241209,0.96,2560,-18.16,20240411,2075,0.96,20241209,2560,-18.16,20240411,2075,0.96,20241209,0.11,N,430220,100,6 억,,9718,N,N,0,N,00,N
20241210,111228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,4346240,2072,5.86,2105,2105,2090,2715,1465,2090,2097.61,0.14,0,-77,2133,2111,2093,2071,2053,2102,2062,7,625,100,1540,5,1,6760000,142,61.62,1.06,12,0.03,34.00,1983.00,2560,20240411,-18.16,2075,20241209,0.96,2560,-18.16,20240411,2075,0.96,20241209,2560,-18.16,20240411,2075,0.96,20241209,0.11,N,430220,100,6 억,,9718,N,N,0,N,00,N
20241210,101229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,4262440,2032,5.75,2105,2105,2090,2715,1465,2090,2097.66,0.14,0,-77,2133,2111,2093,2071,2053,2102,2062,7,625,100,1540,5,1,6760000,142,61.76,1.06,12,0.03,34.00,1983.00,2560,20240411,-17.97,2075,20241209,1.20,2560,-17.97,20240411,2075,1.20,20241209,2560,-17.97,20240411,2075,1.20,20241209,0.11,N,430220,100,6 억,,9718,N,N,0,N,00,N
20241210,091237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,15,2,0.72,2105,1,0.00,2105,2105,2105,2715,1465,2090,2105.00,0.14,0,0,2133,2111,2093,2071,2053,2102,2062,7,625,100,1540,5,1,6760000,142,61.91,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.77,2075,20241209,1.45,2560,-17.77,20240411,2075,1.45,20241209,2560,-17.77,20240411,2075,1.45,20241209,0.11,N,430220,100,6 억,,9718,N,N,0,N,00,N
20241209,161225,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2090,-20,5,-0.95,73554930,35334,122.07,2115,2115,2075,2740,1480,2110,2081.70,0.14,0,-268,2123,2116,2103,2096,2083,2120,2100,7,630,100,1560,5,1,6760000,141,61.47,1.05,12,0.52,34.00,1983.00,2560,20240411,-18.36,2075,20241209,0.72,2560,-18.36,20240411,2075,0.72,20241209,2560,-18.36,20240411,2075,0.72,20241209,0.11,N,430220,100,6 억,,9526,N,N,0,N,00,N
20241209,151227,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2090,-20,5,-0.95,72969720,35054,121.11,2115,2115,2075,2740,1480,2110,2081.64,0.14,0,11,2123,2116,2103,2096,2083,2120,2100,7,630,100,1560,5,1,6760000,141,61.47,1.05,12,0.52,34.00,1983.00,2560,20240411,-18.36,2075,20241209,0.72,2560,-18.36,20240411,2075,0.72,20241209,2560,-18.36,20240411,2075,0.72,20241209,0.11,N,430220,100,6 억,,9526,N,N,0,N,00,N
20241209,141225,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2100,-10,5,-0.47,72401180,34782,120.17,2115,2115,2075,2740,1480,2110,2081.57,0.14,0,21,2123,2116,2103,2096,2083,2120,2100,7,630,100,1560,5,1,6760000,142,61.76,1.06,12,0.51,34.00,1983.00,2560,20240411,-17.97,2075,20241209,1.20,2560,-17.97,20240411,2075,1.20,20241209,2560,-17.97,20240411,2075,1.20,20241209,0.11,N,430220,100,6 억,,9526,N,N,0,N,00,N
20241209,131230,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2085,-25,5,-1.18,26072190,12515,43.24,2115,2115,2080,2740,1480,2110,2083.28,0.14,0,-438,2123,2116,2103,2096,2083,2120,2100,7,630,100,1560,5,1,6760000,141,61.32,1.05,12,0.19,34.00,1983.00,2560,20240411,-18.55,2080,20241209,0.24,2560,-18.55,20240411,2080,0.24,20241209,2560,-18.55,20240411,2080,0.24,20241209,0.11,N,430220,100,6 억,,9526,N,N,0,N,00,N
20241209,121225,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2085,-25,5,-1.18,21482950,10314,35.63,2115,2115,2080,2740,1480,2110,2082.89,0.14,0,-283,2123,2116,2103,2096,2083,2120,2100,7,630,100,1560,5,1,6760000,141,61.32,1.05,12,0.15,34.00,1983.00,2560,20240411,-18.55,2080,20241209,0.24,2560,-18.55,20240411,2080,0.24,20241209,2560,-18.55,20240411,2080,0.24,20241209,0.11,N,430220,100,6 억,,9526,N,N,0,N,00,N
20241209,111226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-20,5,-0.95,3177400,1520,5.25,2115,2115,2090,2740,1480,2110,2090.39,0.14,0,-136,2123,2116,2103,2096,2083,2120,2100,7,630,100,1560,5,1,6760000,141,61.47,1.05,12,0.02,34.00,1983.00,2560,20240411,-18.36,2085,20241120,0.24,2560,-18.36,20240411,2085,0.24,20241120,2560,-18.36,20240411,2085,0.24,20241120,0.11,N,430220,100,6 억,,9526,N,N,0,N,00,N
20241209,101223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,2115,1,0.00,2115,2115,2115,2740,1480,2110,2115.00,0.14,0,-1,2123,2116,2103,2096,2083,2120,2100,7,630,100,1560,5,1,6760000,143,62.21,1.07,12,0.00,34.00,1983.00,2560,20240411,-17.38,2085,20241120,1.44,2560,-17.38,20240411,2085,1.44,20241120,2560,-17.38,20240411,2085,1.44,20241120,0.11,N,430220,100,6 억,,9526,N,N,0,N,00,N
20241209,091217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.14,0,0,2123,2116,2103,2096,2083,2120,2100,7,630,100,1560,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2085,20241120,1.20,2560,-17.58,20240411,2085,1.20,20241120,2560,-17.58,20240411,2085,1.20,20241120,0.11,N,430220,100,6 억,,9526,N,N,0,N,00,N
20241206,161215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,60554630,28945,482416.66,2110,2110,2090,2740,1480,2110,2092.06,0.14,0,0,2116,2112,2111,2107,2106,2112,2107,7,630,100,1560,5,1,6760000,143,62.06,1.06,12,0.43,34.00,1983.00,2560,20240411,-17.58,2085,20241120,1.20,2560,-17.58,20240411,2085,1.20,20241120,2560,-17.58,20240411,2085,1.20,20241120,0.11,N,430220,100,6 억,,9526,N,N,0,N,00,N
20241206,151220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,60537750,28937,482283.34,2110,2110,2090,2740,1480,2110,2092.05,0.14,0,0,2116,2112,2111,2107,2106,2112,2107,7,630,100,1560,5,1,6760000,143,62.06,1.06,12,0.43,34.00,1983.00,2560,20240411,-17.58,2085,20241120,1.20,2560,-17.58,20240411,2085,1.20,20241120,2560,-17.58,20240411,2085,1.20,20241120,0.11,N,430220,100,6 억,,9526,N,N,0,N,00,N
20241206,141217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,60137790,28747,479116.66,2110,2110,2090,2740,1480,2110,2091.97,0.14,0,0,2116,2112,2111,2107,2106,2112,2107,7,630,100,1560,5,1,6760000,142,61.91,1.06,12,0.43,34.00,1983.00,2560,20240411,-17.77,2085,20241120,0.96,2560,-17.77,20240411,2085,0.96,20241120,2560,-17.77,20240411,2085,0.96,20241120,0.11,N,430220,100,6 억,,9526,N,N,0,N,00,N
20241206,131217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,59960940,28663,477716.66,2110,2110,2090,2740,1480,2110,2091.93,0.14,0,0,2116,2112,2111,2107,2106,2112,2107,7,630,100,1560,5,1,6760000,142,61.91,1.06,12,0.42,34.00,1983.00,2560,20240411,-17.77,2085,20241120,0.96,2560,-17.77,20240411,2085,0.96,20241120,2560,-17.77,20240411,2085,0.96,20241120,0.11,N,430220,100,6 억,,9526,N,N,0,N,00,N
20241206,121209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,56776375,27150,452500.00,2110,2110,2090,2740,1480,2110,2091.21,0.14,0,0,2116,2112,2111,2107,2106,2112,2107,7,630,100,1560,5,1,6760000,143,62.06,1.06,12,0.40,34.00,1983.00,2560,20240411,-17.58,2085,20241120,1.20,2560,-17.58,20240411,2085,1.20,20241120,2560,-17.58,20240411,2085,1.20,20241120,0.11,N,430220,100,6 억,,9526,N,N,0,N,00,N
20241206,111207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,20516495,9803,163383.34,2110,2110,2090,2740,1480,2110,2092.88,0.14,0,429,2116,2112,2111,2107,2106,2112,2107,7,630,100,1560,5,1,6760000,143,62.06,1.06,12,0.15,34.00,1983.00,2560,20240411,-17.58,2085,20241120,1.20,2560,-17.58,20240411,2085,1.20,20241120,2560,-17.58,20240411,2085,1.20,20241120,0.11,N,430220,100,6 억,,9526,N,N,0,N,00,N
20241206,101207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,13476320,6436,107266.66,2110,2110,2090,2740,1480,2110,2093.90,0.14,0,442,2116,2112,2111,2107,2106,2112,2107,7,630,100,1560,5,1,6760000,143,62.06,1.06,12,0.10,34.00,1983.00,2560,20240411,-17.58,2085,20241120,1.20,2560,-17.58,20240411,2085,1.20,20241120,2560,-17.58,20240411,2085,1.20,20241120,0.11,N,430220,100,6 억,,9526,N,N,0,N,00,N
20241206,091217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,2110,1,16.67,2110,2110,2110,2740,1480,2110,2110.00,0.14,0,0,2116,2112,2111,2107,2106,2112,2107,7,630,100,1560,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2085,20241120,1.20,2560,-17.58,20240411,2085,1.20,20241120,2560,-17.58,20240411,2085,1.20,20241120,0.11,N,430220,100,6 억,,9526,N,N,0,N,00,N
20241205,161151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,12665,6,0.07,2115,2115,2110,2735,1475,2105,2110.83,0.14,0,-1,2158,2131,2108,2081,2058,2120,2070,7,630,100,1550,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2085,20241120,1.20,2560,-17.58,20240411,2085,1.20,20241120,2560,-17.58,20240411,2085,1.20,20241120,0.11,N,430220,100,6 억,,9527,N,N,0,N,00,N
20241205,151201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,4225,2,0.02,2115,2115,2110,2735,1475,2105,2112.50,0.14,0,-1,2158,2131,2108,2081,2058,2120,2070,7,630,100,1550,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2085,20241120,1.20,2560,-17.58,20240411,2085,1.20,20241120,2560,-17.58,20240411,2085,1.20,20241120,0.11,N,430220,100,6 억,,9527,N,N,0,N,00,N
20241205,141145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,4225,2,0.02,2115,2115,2110,2735,1475,2105,2112.50,0.14,0,-1,2158,2131,2108,2081,2058,2120,2070,7,630,100,1550,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2085,20241120,1.20,2560,-17.58,20240411,2085,1.20,20241120,2560,-17.58,20240411,2085,1.20,20241120,0.11,N,430220,100,6 억,,9527,N,N,0,N,00,N
20241205,131155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,4225,2,0.02,2115,2115,2110,2735,1475,2105,2112.50,0.14,0,-1,2158,2131,2108,2081,2058,2120,2070,7,630,100,1550,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2085,20241120,1.20,2560,-17.58,20240411,2085,1.20,20241120,2560,-17.58,20240411,2085,1.20,20241120,0.11,N,430220,100,6 억,,9527,N,N,0,N,00,N
20241205,121154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,10,2,0.48,2115,1,0.01,2115,2115,2115,2735,1475,2105,2115.00,0.14,0,-1,2158,2131,2108,2081,2058,2120,2070,7,630,100,1550,5,1,6760000,143,62.21,1.07,12,0.00,34.00,1983.00,2560,20240411,-17.38,2085,20241120,1.44,2560,-17.38,20240411,2085,1.44,20241120,2560,-17.38,20240411,2085,1.44,20241120,0.11,N,430220,100,6 억,,9527,N,N,0,N,00,N
20241205,111153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,10,2,0.48,2115,1,0.01,2115,2115,2115,2735,1475,2105,2115.00,0.14,0,-1,2158,2131,2108,2081,2058,2120,2070,7,630,100,1550,5,1,6760000,143,62.21,1.07,12,0.00,34.00,1983.00,2560,20240411,-17.38,2085,20241120,1.44,2560,-17.38,20240411,2085,1.44,20241120,2560,-17.38,20240411,2085,1.44,20241120,0.11,N,430220,100,6 억,,9527,N,N,0,N,00,N
20241205,101152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,10,2,0.48,2115,1,0.01,2115,2115,2115,2735,1475,2105,2115.00,0.14,0,-1,2158,2131,2108,2081,2058,2120,2070,7,630,100,1550,5,1,6760000,143,62.21,1.07,12,0.00,34.00,1983.00,2560,20240411,-17.38,2085,20241120,1.44,2560,-17.38,20240411,2085,1.44,20241120,2560,-17.38,20240411,2085,1.44,20241120,0.11,N,430220,100,6 억,,9527,N,N,0,N,00,N
20241205,091159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,0,0,0.00,0,0,0,2735,1475,2105,0.00,0.14,0,0,2158,2131,2108,2081,2058,2120,2070,7,630,100,1550,5,1,6760000,142,61.91,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.77,2085,20241120,0.96,2560,-17.77,20240411,2085,0.96,20241120,2560,-17.77,20240411,2085,0.96,20241120,0.11,N,430220,100,6 억,,9527,N,N,0,N,00,N
20241204,161132,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2105,-20,5,-0.94,19024655,9013,152.76,2120,2135,2085,2760,1490,2125,2110.80,0.15,0,-295,2158,2141,2118,2101,2078,2130,2090,7,635,100,1570,5,1,6760000,142,61.91,1.06,12,0.13,34.00,1983.00,2560,20240411,-17.77,2085,20241204,0.96,2560,-17.77,20240411,2085,0.96,20241204,2560,-17.77,20240411,2085,0.96,20241204,0.11,N,430220,100,6 억,,9822,N,N,0,N,00,N
20241204,151134,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2100,-25,5,-1.18,18923730,8965,151.95,2120,2135,2085,2760,1490,2125,2110.85,0.15,0,-295,2158,2141,2118,2101,2078,2130,2090,7,635,100,1570,5,1,6760000,142,61.76,1.06,12,0.13,34.00,1983.00,2560,20240411,-17.97,2085,20241204,0.72,2560,-17.97,20240411,2085,0.72,20241204,2560,-17.97,20240411,2085,0.72,20241204,0.11,N,430220,100,6 억,,9822,N,N,0,N,00,N
20241204,141137,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2095,-30,5,-1.41,18438610,8734,148.03,2120,2135,2085,2760,1490,2125,2111.13,0.15,0,-306,2158,2141,2118,2101,2078,2130,2090,7,635,100,1570,5,1,6760000,142,61.62,1.06,12,0.13,34.00,1983.00,2560,20240411,-18.16,2085,20241204,0.48,2560,-18.16,20240411,2085,0.48,20241204,2560,-18.16,20240411,2085,0.48,20241204,0.11,N,430220,100,6 억,,9822,N,N,0,N,00,N
20241204,131130,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2095,-30,5,-1.41,18027890,8538,144.71,2120,2135,2085,2760,1490,2125,2111.49,0.15,0,-306,2158,2141,2118,2101,2078,2130,2090,7,635,100,1570,5,1,6760000,142,61.62,1.06,12,0.13,34.00,1983.00,2560,20240411,-18.16,2085,20241204,0.48,2560,-18.16,20240411,2085,0.48,20241204,2560,-18.16,20240411,2085,0.48,20241204,0.11,N,430220,100,6 억,,9822,N,N,0,N,00,N
20241204,121124,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2100,-25,5,-1.18,16383115,7754,131.42,2120,2135,2085,2760,1490,2125,2112.86,0.15,0,-306,2158,2141,2118,2101,2078,2130,2090,7,635,100,1570,5,1,6760000,142,61.76,1.06,12,0.11,34.00,1983.00,2560,20240411,-17.97,2085,20241204,0.72,2560,-17.97,20240411,2085,0.72,20241204,2560,-17.97,20240411,2085,0.72,20241204,0.11,N,430220,100,6 억,,9822,N,N,0,N,00,N
20241204,111112,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2100,-25,5,-1.18,14621065,6915,117.20,2120,2135,2085,2760,1490,2125,2114.40,0.15,0,-246,2158,2141,2118,2101,2078,2130,2090,7,635,100,1570,5,1,6760000,142,61.76,1.06,12,0.10,34.00,1983.00,2560,20240411,-17.97,2085,20241204,0.72,2560,-17.97,20240411,2085,0.72,20241204,2560,-17.97,20240411,2085,0.72,20241204,0.11,N,430220,100,6 억,,9822,N,N,0,N,00,N
20241204,101114,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2115,-10,5,-0.47,13302860,6291,106.63,2120,2135,2085,2760,1490,2125,2114.59,0.15,0,-238,2158,2141,2118,2101,2078,2130,2090,7,635,100,1570,5,1,6760000,143,62.21,1.07,12,0.09,34.00,1983.00,2560,20240411,-17.38,2085,20241204,1.44,2560,-17.38,20240411,2085,1.44,20241204,2560,-17.38,20240411,2085,1.44,20241204,0.11,N,430220,100,6 억,,9822,N,N,0,N,00,N
20241204,091137,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2110,-15,5,-0.71,3252110,1559,26.42,2120,2120,2085,2760,1490,2125,2086.02,0.15,0,55,2158,2141,2118,2101,2078,2130,2090,7,635,100,1570,5,1,6760000,143,62.06,1.06,12,0.02,34.00,1983.00,2560,20240411,-17.58,2085,20241204,1.20,2560,-17.58,20240411,2085,1.20,20241204,2560,-17.58,20240411,2085,1.20,20241204,0.11,N,430220,100,6 억,,9822,N,N,0,N,00,N
20241203,161221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,12536945,5900,75.91,2135,2135,2095,2765,1495,2130,2124.91,0.15,0,4942,2156,2142,2121,2107,2086,2147,2112,7,635,100,1570,5,1,6760000,144,62.50,1.07,12,0.09,34.00,1983.00,2560,20240411,-16.99,2085,20231127,1.92,2560,-16.99,20240411,2085,1.92,20241120,2560,-16.99,20240411,2085,1.92,20241120,0.11,N,430220,100,6 억,,9880,N,N,0,N,00,N
20241203,151310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,12373565,5823,74.92,2135,2135,2095,2765,1495,2130,2124.95,0.15,0,4875,2156,2142,2121,2107,2086,2147,2112,7,635,100,1570,5,1,6760000,143,62.35,1.07,12,0.09,34.00,1983.00,2560,20240411,-17.19,2085,20231127,1.68,2560,-17.19,20240411,2085,1.68,20241120,2560,-17.19,20240411,2085,1.68,20241120,0.11,N,430220,100,6 억,,9880,N,N,0,N,00,N
20241203,141245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,10624675,4998,64.31,2135,2135,2095,2765,1495,2130,2125.79,0.15,0,4051,2156,2142,2121,2107,2086,2147,2112,7,635,100,1570,5,1,6760000,143,62.35,1.07,12,0.07,34.00,1983.00,2560,20240411,-17.19,2085,20231127,1.68,2560,-17.19,20240411,2085,1.68,20241120,2560,-17.19,20240411,2085,1.68,20241120,0.11,N,430220,100,6 억,,9880,N,N,0,N,00,N
20241203,131243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,8212835,3862,49.69,2135,2135,2095,2765,1495,2130,2126.58,0.15,0,3248,2156,2142,2121,2107,2086,2147,2112,7,635,100,1570,5,1,6760000,144,62.79,1.08,12,0.06,34.00,1983.00,2560,20240411,-16.60,2085,20231127,2.40,2560,-16.60,20240411,2085,2.40,20241120,2560,-16.60,20240411,2085,2.40,20241120,0.11,N,430220,100,6 억,,9880,N,N,0,N,00,N
20241203,121305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,6542305,3078,39.60,2135,2135,2095,2765,1495,2130,2125.51,0.15,0,2464,2156,2142,2121,2107,2086,2147,2112,7,635,100,1570,5,1,6760000,144,62.65,1.07,12,0.05,34.00,1983.00,2560,20240411,-16.80,2085,20231127,2.16,2560,-16.80,20240411,2085,2.16,20241120,2560,-16.80,20240411,2085,2.16,20241120,0.11,N,430220,100,6 억,,9880,N,N,0,N,00,N
20241203,111234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,4829455,2274,29.26,2135,2135,2095,2765,1495,2130,2123.77,0.15,0,1660,2156,2142,2121,2107,2086,2147,2112,7,635,100,1570,5,1,6760000,144,62.79,1.08,12,0.03,34.00,1983.00,2560,20240411,-16.60,2085,20231127,2.40,2560,-16.60,20240411,2085,2.40,20241120,2560,-16.60,20240411,2085,2.40,20241120,0.11,N,430220,100,6 억,,9880,N,N,0,N,00,N
20241203,101222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,3163665,1493,19.21,2135,2135,2095,2765,1495,2130,2119.00,0.15,0,894,2156,2142,2121,2107,2086,2147,2112,7,635,100,1570,5,1,6760000,144,62.65,1.07,12,0.02,34.00,1983.00,2560,20240411,-16.80,2085,20231127,2.16,2560,-16.80,20240411,2085,2.16,20241120,2560,-16.80,20240411,2085,2.16,20241120,0.11,N,430220,100,6 억,,9880,N,N,0,N,00,N
20241203,091210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,352275,165,2.12,2135,2135,2135,2765,1495,2130,2135.00,0.15,0,164,2156,2142,2121,2107,2086,2147,2112,7,635,100,1570,5,1,6760000,144,62.79,1.08,12,0.00,34.00,1983.00,2560,20240411,-16.60,2085,20231127,2.40,2560,-16.60,20240411,2085,2.40,20241120,2560,-16.60,20240411,2085,2.40,20241120,0.11,N,430220,100,6 억,,9880,N,N,0,N,00,N
20241202,161151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,16507885,7772,22.20,2130,2135,2100,2765,1495,2130,2124.02,0.14,0,5095,2173,2151,2123,2101,2073,2137,2087,7,635,100,1570,5,1,6760000,144,62.65,1.07,12,0.11,34.00,1983.00,2560,20240411,-16.80,2085,20231127,2.16,2560,-16.80,20240411,2085,2.16,20241120,2560,-16.80,20240411,2085,2.16,20241120,0.11,N,430220,100,6 억,,9785,N,N,0,N,00,N
20241202,151404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,16209815,7632,21.80,2130,2135,2100,2765,1495,2130,2123.93,0.14,0,4961,2173,2151,2123,2101,2073,2137,2087,7,635,100,1570,5,1,6760000,144,62.50,1.07,12,0.11,34.00,1983.00,2560,20240411,-16.99,2085,20231127,1.92,2560,-16.99,20240411,2085,1.92,20241120,2560,-16.99,20240411,2085,1.92,20241120,0.11,N,430220,100,6 억,,9785,N,N,0,N,00,N
20241202,141258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,13806905,6503,18.57,2130,2135,2100,2765,1495,2130,2123.16,0.14,0,4171,2173,2151,2123,2101,2073,2137,2087,7,635,100,1570,5,1,6760000,144,62.65,1.07,12,0.10,34.00,1983.00,2560,20240411,-16.80,2085,20231127,2.16,2560,-16.80,20240411,2085,2.16,20241120,2560,-16.80,20240411,2085,2.16,20241120,0.11,N,430220,100,6 억,,9785,N,N,0,N,00,N
20241202,131206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,12007055,5658,16.16,2130,2135,2100,2765,1495,2130,2122.14,0.14,0,3326,2173,2151,2123,2101,2073,2137,2087,7,635,100,1570,5,1,6760000,144,62.65,1.07,12,0.08,34.00,1983.00,2560,20240411,-16.80,2085,20231127,2.16,2560,-16.80,20240411,2085,2.16,20241120,2560,-16.80,20240411,2085,2.16,20241120,0.11,N,430220,100,6 억,,9785,N,N,0,N,00,N
20241202,121236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-30,5,-1.41,9323970,4395,12.55,2130,2135,2100,2765,1495,2130,2121.49,0.14,0,2528,2173,2151,2123,2101,2073,2137,2087,7,635,100,1570,5,1,6760000,142,61.76,1.06,12,0.07,34.00,1983.00,2560,20240411,-17.97,2085,20231127,0.72,2560,-17.97,20240411,2085,0.72,20241120,2560,-17.97,20240411,2085,0.72,20241120,0.11,N,430220,100,6 억,,9785,N,N,0,N,00,N
20241202,111132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,4085785,1918,5.48,2130,2135,2125,2765,1495,2130,2130.23,0.14,0,1576,2173,2151,2123,2101,2073,2137,2087,7,635,100,1570,5,1,6760000,144,62.79,1.08,12,0.03,34.00,1983.00,2560,20240411,-16.60,2085,20231127,2.40,2560,-16.60,20240411,2085,2.40,20241120,2560,-16.60,20240411,2085,2.40,20241120,0.11,N,430220,100,6 억,,9785,N,N,0,N,00,N
20241202,101144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,2013975,946,2.70,2130,2135,2125,2765,1495,2130,2128.94,0.14,0,734,2173,2151,2123,2101,2073,2137,2087,7,635,100,1570,5,1,6760000,144,62.65,1.07,12,0.01,34.00,1983.00,2560,20240411,-16.80,2085,20231127,2.16,2560,-16.80,20240411,2085,2.16,20241120,2560,-16.80,20240411,2085,2.16,20241120,0.11,N,430220,100,6 억,,9785,N,N,0,N,00,N
20241202,091138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.14,0,0,2173,2151,2123,2101,2073,2137,2087,7,635,100,1570,5,1,6760000,144,62.65,1.07,12,0.00,34.00,1983.00,2560,20240411,-16.80,2085,20231127,2.16,2560,-16.80,20240411,2085,2.16,20241120,2560,-16.80,20240411,2085,2.16,20241120,0.11,N,430220,100,6 억,,9785,N,N,0,N,00,N