KissMeData/433530/price/prices-20231101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20231130,161341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,2187720,1057,32.02,2065,2080,2065,2690,1450,2070,2069.74,0.01,0,22,2080,2075,2070,2065,2060,2077,2067,4,620,100,1490,5,1,4105000,85,115.56,1.04,12,0.03,18.00,1991.00,2215,20230605,-6.09,1985,20221128,4.79,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1985,4.79,20221130,0.00,N,433530,100,4 억,,381,N,N,0,N,00,N
20231130,151339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,2185640,1056,31.99,2065,2070,2065,2690,1450,2070,2069.73,0.01,0,22,2080,2075,2070,2065,2060,2077,2067,4,620,100,1490,5,1,4105000,85,115.00,1.04,12,0.03,18.00,1991.00,2215,20230605,-6.55,1985,20221128,4.28,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1985,4.28,20221130,0.00,N,433530,100,4 억,,381,N,N,0,N,00,N
20231130,141336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,2185640,1056,31.99,2065,2070,2065,2690,1450,2070,2069.73,0.01,0,22,2080,2075,2070,2065,2060,2077,2067,4,620,100,1490,5,1,4105000,85,115.00,1.04,12,0.03,18.00,1991.00,2215,20230605,-6.55,1985,20221128,4.28,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1985,4.28,20221130,0.00,N,433530,100,4 억,,381,N,N,0,N,00,N
20231130,131335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,2185640,1056,31.99,2065,2070,2065,2690,1450,2070,2069.73,0.01,0,22,2080,2075,2070,2065,2060,2077,2067,4,620,100,1490,5,1,4105000,85,115.00,1.04,12,0.03,18.00,1991.00,2215,20230605,-6.55,1985,20221128,4.28,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1985,4.28,20221130,0.00,N,433530,100,4 억,,381,N,N,0,N,00,N
20231130,121351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,745010,360,10.91,2065,2070,2065,2690,1450,2070,2069.47,0.01,0,22,2080,2075,2070,2065,2060,2077,2067,4,620,100,1490,5,1,4105000,85,115.00,1.04,12,0.01,18.00,1991.00,2215,20230605,-6.55,1985,20221128,4.28,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1985,4.28,20221130,0.00,N,433530,100,4 억,,381,N,N,0,N,00,N
20231130,111344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,745010,360,10.91,2065,2070,2065,2690,1450,2070,2069.47,0.01,0,22,2080,2075,2070,2065,2060,2077,2067,4,620,100,1490,5,1,4105000,85,115.00,1.04,12,0.01,18.00,1991.00,2215,20230605,-6.55,1985,20221128,4.28,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1985,4.28,20221130,0.00,N,433530,100,4 억,,381,N,N,0,N,00,N
20231130,101337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,745010,360,10.91,2065,2070,2065,2690,1450,2070,2069.47,0.01,0,22,2080,2075,2070,2065,2060,2077,2067,4,620,100,1490,5,1,4105000,85,115.00,1.04,12,0.01,18.00,1991.00,2215,20230605,-6.55,1985,20221128,4.28,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1985,4.28,20221130,0.00,N,433530,100,4 억,,381,N,N,0,N,00,N
20231130,091337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.01,0,0,2080,2075,2070,2065,2060,2077,2067,4,620,100,1490,5,1,4105000,85,115.00,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.55,1985,20221128,4.28,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1985,4.28,20221130,0.00,N,433530,100,4 억,,381,N,N,0,N,00,N
20231129,161329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,6826015,3301,96.15,2065,2075,2065,2695,1455,2075,2067.86,0.01,0,5,2098,2086,2073,2061,2048,2087,2062,4,620,100,1490,5,1,4105000,85,115.00,1.04,12,0.08,18.00,1991.00,2215,20230605,-6.55,1985,20221128,4.28,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1985,4.28,20221130,0.00,N,433530,100,4 억,,376,N,N,0,N,00,N
20231129,151341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,6782620,3280,95.54,2065,2075,2065,2695,1455,2075,2067.87,0.01,0,5,2098,2086,2073,2061,2048,2087,2062,4,620,100,1490,5,1,4105000,85,114.72,1.04,12,0.08,18.00,1991.00,2215,20230605,-6.77,1985,20221128,4.03,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1985,4.03,20221130,0.00,N,433530,100,4 억,,376,N,N,0,N,00,N
20231129,141334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,4966900,2401,69.94,2065,2075,2065,2695,1455,2075,2068.68,0.01,0,3,2098,2086,2073,2061,2048,2087,2062,4,620,100,1490,5,1,4105000,85,115.00,1.04,12,0.06,18.00,1991.00,2215,20230605,-6.55,1985,20221128,4.28,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1985,4.28,20221130,0.00,N,433530,100,4 억,,376,N,N,0,N,00,N
20231129,131334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,2896900,1401,40.81,2065,2075,2065,2695,1455,2075,2067.74,0.01,0,3,2098,2086,2073,2061,2048,2087,2062,4,620,100,1490,5,1,4105000,85,115.00,1.04,12,0.03,18.00,1991.00,2215,20230605,-6.55,1985,20221128,4.28,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1985,4.28,20221130,0.00,N,433530,100,4 억,,376,N,N,0,N,00,N
20231129,121336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,1915720,927,27.00,2065,2075,2065,2695,1455,2075,2066.58,0.01,0,3,2098,2086,2073,2061,2048,2087,2062,4,620,100,1490,5,1,4105000,85,115.00,1.04,12,0.02,18.00,1991.00,2215,20230605,-6.55,1985,20221128,4.28,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1985,4.28,20221130,0.00,N,433530,100,4 억,,376,N,N,0,N,00,N
20231129,111337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,1290650,625,18.21,2065,2075,2065,2695,1455,2075,2065.04,0.01,0,3,2098,2086,2073,2061,2048,2087,2062,4,620,100,1490,5,1,4105000,85,114.72,1.04,12,0.02,18.00,1991.00,2215,20230605,-6.77,1985,20221128,4.03,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1985,4.03,20221130,0.00,N,433530,100,4 억,,376,N,N,0,N,00,N
20231129,101334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,693865,336,9.79,2065,2075,2065,2695,1455,2075,2065.07,0.01,0,3,2098,2086,2073,2061,2048,2087,2062,4,620,100,1490,5,1,4105000,85,114.72,1.04,12,0.01,18.00,1991.00,2215,20230605,-6.77,1985,20221128,4.03,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1985,4.03,20221130,0.00,N,433530,100,4 억,,376,N,N,0,N,00,N
20231129,091328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,37195,18,0.52,2065,2075,2065,2695,1455,2075,2066.39,0.01,0,3,2098,2086,2073,2061,2048,2087,2062,4,620,100,1490,5,1,4105000,85,115.00,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.55,1985,20221128,4.28,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1985,4.28,20221130,0.00,N,433530,100,4 억,,376,N,N,0,N,00,N
20231128,161328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,15,2,0.73,7104245,3433,878.01,2075,2085,2060,2675,1445,2060,2069.40,0.01,0,-117,2070,2065,2060,2055,2050,2067,2057,4,615,100,1480,5,1,4105000,85,115.28,1.04,12,0.08,18.00,1991.00,2215,20230605,-6.32,1985,20221128,4.53,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1985,4.53,20221128,0.00,N,433530,100,4 억,,493,N,N,0,N,00,N
20231128,151157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,6823105,3297,843.22,2075,2085,2060,2675,1445,2060,2069.49,0.01,0,-75,2070,2065,2060,2055,2050,2067,2057,4,615,100,1480,5,1,4105000,85,114.72,1.04,12,0.08,18.00,1991.00,2215,20230605,-6.77,1985,20221128,4.03,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1985,4.03,20221128,0.00,N,433530,100,4 억,,493,N,N,0,N,00,N
20231128,141320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,6615040,3196,817.39,2075,2085,2060,2675,1445,2060,2069.79,0.01,0,-74,2070,2065,2060,2055,2050,2067,2057,4,615,100,1480,5,1,4105000,85,114.44,1.03,12,0.08,18.00,1991.00,2215,20230605,-7.00,1985,20221128,3.78,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1985,3.78,20221128,0.00,N,433530,100,4 억,,493,N,N,0,N,00,N
20231128,131319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,15,2,0.73,5257150,2537,648.85,2075,2085,2060,2675,1445,2060,2072.19,0.01,0,-74,2070,2065,2060,2055,2050,2067,2057,4,615,100,1480,5,1,4105000,85,115.28,1.04,12,0.06,18.00,1991.00,2215,20230605,-6.32,1985,20221128,4.53,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1985,4.53,20221128,0.00,N,433530,100,4 억,,493,N,N,0,N,00,N
20231128,121326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,15,2,0.73,5257150,2537,648.85,2075,2085,2060,2675,1445,2060,2072.19,0.01,0,-74,2070,2065,2060,2055,2050,2067,2057,4,615,100,1480,5,1,4105000,85,115.28,1.04,12,0.06,18.00,1991.00,2215,20230605,-6.32,1985,20221128,4.53,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1985,4.53,20221128,0.00,N,433530,100,4 억,,493,N,N,0,N,00,N
20231128,111328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,5255075,2536,648.59,2075,2085,2060,2675,1445,2060,2072.19,0.01,0,-74,2070,2065,2060,2055,2050,2067,2057,4,615,100,1480,5,1,4105000,85,114.44,1.03,12,0.06,18.00,1991.00,2215,20230605,-7.00,1985,20221128,3.78,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1985,3.78,20221128,0.00,N,433530,100,4 억,,493,N,N,0,N,00,N
20231128,101322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.01,0,0,2070,2065,2060,2055,2050,2067,2057,4,615,100,1480,5,1,4105000,85,114.44,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.00,1985,20221128,3.78,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1985,3.78,20221128,0.00,N,433530,100,4 억,,493,N,N,0,N,00,N
20231128,091322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.01,0,0,2070,2065,2060,2055,2050,2067,2057,4,615,100,1480,5,1,4105000,85,114.44,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.00,1985,20221128,3.78,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1985,3.78,20221128,0.00,N,433530,100,4 억,,493,N,N,0,N,00,N
20231127,161312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,805480,391,1.51,2055,2065,2055,2675,1445,2060,2060.05,0.01,0,0,2080,2070,2060,2050,2040,2065,2045,4,615,100,1480,5,1,4105000,85,114.44,1.03,12,0.01,18.00,1991.00,2215,20230605,-7.00,1985,20221123,3.78,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1985,3.78,20221128,0.00,N,433530,100,4 억,,493,N,N,0,N,00,N
20231127,151327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,805480,391,1.51,2055,2065,2055,2675,1445,2060,2060.05,0.01,0,0,2080,2070,2060,2050,2040,2065,2045,4,615,100,1480,5,1,4105000,85,114.44,1.03,12,0.01,18.00,1991.00,2215,20230605,-7.00,1985,20221123,3.78,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1985,3.78,20221128,0.00,N,433530,100,4 억,,493,N,N,0,N,00,N
20231127,141324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,315200,153,0.59,2055,2065,2055,2675,1445,2060,2060.13,0.01,0,0,2080,2070,2060,2050,2040,2065,2045,4,615,100,1480,5,1,4105000,85,114.72,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.77,1985,20221123,4.03,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1985,4.03,20221128,0.00,N,433530,100,4 억,,493,N,N,0,N,00,N
20231127,131327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,315200,153,0.59,2055,2065,2055,2675,1445,2060,2060.13,0.01,0,0,2080,2070,2060,2050,2040,2065,2045,4,615,100,1480,5,1,4105000,85,114.72,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.77,1985,20221123,4.03,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1985,4.03,20221128,0.00,N,433530,100,4 억,,493,N,N,0,N,00,N
20231127,121333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,304875,148,0.57,2055,2060,2055,2675,1445,2060,2059.97,0.01,0,0,2080,2070,2060,2050,2040,2065,2045,4,615,100,1480,5,1,4105000,85,114.44,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.00,1985,20221123,3.78,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1985,3.78,20221128,0.00,N,433530,100,4 억,,493,N,N,0,N,00,N
20231127,111311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,2055,1,0.00,2055,2055,2055,2675,1445,2060,2055.00,0.01,0,0,2080,2070,2060,2050,2040,2065,2045,4,615,100,1480,5,1,4105000,84,114.17,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.22,1985,20221123,3.53,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1985,3.53,20221128,0.00,N,433530,100,4 억,,493,N,N,0,N,00,N
20231127,101307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.01,0,0,2080,2070,2060,2050,2040,2065,2045,4,615,100,1480,5,1,4105000,85,114.44,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.00,1985,20221123,3.78,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1985,3.78,20221128,0.00,N,433530,100,4 억,,493,N,N,0,N,00,N
20231127,091311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.01,0,0,2080,2070,2060,2050,2040,2065,2045,4,615,100,1480,5,1,4105000,85,114.44,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.00,1985,20221123,3.78,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1985,3.78,20221128,0.00,N,433530,100,4 억,,493,N,N,0,N,00,N
20231124,161304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,53395835,25923,478.64,2065,2070,2050,2690,1450,2070,2059.79,0.01,0,211,2083,2076,2063,2056,2043,2080,2060,4,620,100,1490,5,1,4105000,85,114.44,1.03,12,0.63,18.00,1991.00,2215,20230605,-7.00,1985,20221123,3.78,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1985,3.78,20221128,0.00,N,433530,100,4 억,,282,N,N,0,N,00,N
20231124,151314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,53395835,25923,478.64,2065,2070,2050,2690,1450,2070,2059.79,0.01,0,211,2083,2076,2063,2056,2043,2080,2060,4,620,100,1490,5,1,4105000,85,114.44,1.03,12,0.63,18.00,1991.00,2215,20230605,-7.00,1985,20221123,3.78,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1985,3.78,20221128,0.00,N,433530,100,4 억,,282,N,N,0,N,00,N
20231124,141309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-15,5,-0.72,49767800,24155,445.99,2065,2070,2050,2690,1450,2070,2060.35,0.01,0,211,2083,2076,2063,2056,2043,2080,2060,4,620,100,1490,5,1,4105000,84,114.17,1.03,12,0.59,18.00,1991.00,2215,20230605,-7.22,1985,20221123,3.53,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1985,3.53,20221128,0.00,N,433530,100,4 억,,282,N,N,0,N,00,N
20231124,131307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-15,5,-0.72,45550920,22103,408.11,2065,2070,2050,2690,1450,2070,2060.85,0.01,0,211,2083,2076,2063,2056,2043,2080,2060,4,620,100,1490,5,1,4105000,84,114.17,1.03,12,0.54,18.00,1991.00,2215,20230605,-7.22,1985,20221123,3.53,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1985,3.53,20221128,0.00,N,433530,100,4 억,,282,N,N,0,N,00,N
20231124,121315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-15,5,-0.72,41091570,19933,368.04,2065,2070,2050,2690,1450,2070,2061.48,0.01,0,211,2083,2076,2063,2056,2043,2080,2060,4,620,100,1490,5,1,4105000,84,114.17,1.03,12,0.49,18.00,1991.00,2215,20230605,-7.22,1985,20221123,3.53,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1985,3.53,20221128,0.00,N,433530,100,4 억,,282,N,N,0,N,00,N
20231124,111311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-15,5,-0.72,36851210,17865,329.86,2065,2070,2055,2690,1450,2070,2062.76,0.01,0,199,2083,2076,2063,2056,2043,2080,2060,4,620,100,1490,5,1,4105000,84,114.17,1.03,12,0.44,18.00,1991.00,2215,20230605,-7.22,1985,20221123,3.53,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1985,3.53,20221128,0.00,N,433530,100,4 억,,282,N,N,0,N,00,N
20231124,101315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-15,5,-0.72,32237705,15620,288.40,2065,2070,2055,2690,1450,2070,2063.87,0.01,0,192,2083,2076,2063,2056,2043,2080,2060,4,620,100,1490,5,1,4105000,84,114.17,1.03,12,0.38,18.00,1991.00,2215,20230605,-7.22,1985,20221123,3.53,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1985,3.53,20221128,0.00,N,433530,100,4 억,,282,N,N,0,N,00,N
20231124,091306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,28455705,13780,254.43,2065,2070,2065,2690,1450,2070,2065.00,0.01,0,-1,2083,2076,2063,2056,2043,2080,2060,4,620,100,1490,5,1,4105000,85,115.00,1.04,12,0.34,18.00,1991.00,2215,20230605,-6.55,1985,20221123,4.28,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1985,4.28,20221128,0.00,N,433530,100,4 억,,282,N,N,0,N,00,N
20231123,161248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,11113655,5416,5470.71,2055,2070,2050,2675,1445,2060,2052.00,0.01,0,-2,2063,2061,2058,2056,2053,2062,2057,4,615,100,1480,5,1,4105000,85,115.00,1.04,12,0.13,18.00,1991.00,2215,20230605,-6.55,1985,20221123,4.28,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1985,4.28,20221123,0.00,N,433530,100,4 억,,284,N,N,0,N,00,N
20231123,151332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,11072415,5396,5450.50,2055,2070,2050,2675,1445,2060,2051.97,0.01,0,-2,2063,2061,2058,2056,2053,2062,2057,4,615,100,1480,5,1,4105000,84,113.89,1.03,12,0.13,18.00,1991.00,2215,20230605,-7.45,1985,20221123,3.27,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1985,3.27,20221123,0.00,N,433530,100,4 억,,284,N,N,0,N,00,N
20231123,141334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,10908200,5316,5369.70,2055,2070,2050,2675,1445,2060,2051.96,0.01,0,-1,2063,2061,2058,2056,2053,2062,2057,4,615,100,1480,5,1,4105000,84,113.89,1.03,12,0.13,18.00,1991.00,2215,20230605,-7.45,1985,20221123,3.27,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1985,3.27,20221123,0.00,N,433530,100,4 억,,284,N,N,0,N,00,N
20231123,131333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,10598650,5165,5217.17,2055,2070,2050,2675,1445,2060,2052.01,0.01,0,-1,2063,2061,2058,2056,2053,2062,2057,4,615,100,1480,5,1,4105000,84,113.89,1.03,12,0.13,18.00,1991.00,2215,20230605,-7.45,1985,20221123,3.27,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1985,3.27,20221123,0.00,N,433530,100,4 억,,284,N,N,0,N,00,N
20231123,121310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,1289825,629,635.35,2055,2070,2050,2675,1445,2060,2050.60,0.01,0,-1,2063,2061,2058,2056,2053,2062,2057,4,615,100,1480,5,1,4105000,84,113.89,1.03,12,0.02,18.00,1991.00,2215,20230605,-7.45,1985,20221123,3.27,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1985,3.27,20221123,0.00,N,433530,100,4 억,,284,N,N,0,N,00,N
20231123,111343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,1140175,556,561.62,2055,2070,2050,2675,1445,2060,2050.67,0.01,0,-1,2063,2061,2058,2056,2053,2062,2057,4,615,100,1480,5,1,4105000,84,114.17,1.03,12,0.01,18.00,1991.00,2215,20230605,-7.22,1985,20221123,3.53,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1985,3.53,20221123,0.00,N,433530,100,4 억,,284,N,N,0,N,00,N
20231123,101316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,994505,485,489.90,2055,2055,2050,2675,1445,2060,2050.53,0.01,0,0,2063,2061,2058,2056,2053,2062,2057,4,615,100,1480,5,1,4105000,84,113.89,1.03,12,0.01,18.00,1991.00,2215,20230605,-7.45,1985,20221123,3.27,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1985,3.27,20221123,0.00,N,433530,100,4 억,,284,N,N,0,N,00,N
20231123,091308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.01,0,0,2063,2061,2058,2056,2053,2062,2057,4,615,100,1480,5,1,4105000,85,114.44,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.00,1985,20221123,3.78,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1985,3.78,20221123,0.00,N,433530,100,4 억,,284,N,N,0,N,00,N
20231122,161220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,203450,99,4.22,2055,2060,2055,2670,1440,2055,2055.05,0.01,0,0,2065,2060,2050,2045,2035,2062,2047,4,615,100,1470,5,1,4105000,85,114.44,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.00,1985,20221123,3.78,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1985,3.78,20221123,0.00,N,433530,100,4 억,,284,N,N,0,N,00,N
20231122,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,203450,99,4.22,2055,2060,2055,2670,1440,2055,2055.05,0.01,0,0,2065,2060,2050,2045,2035,2062,2047,4,615,100,1470,5,1,4105000,85,114.44,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.00,1985,20221123,3.78,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1985,3.78,20221123,0.00,N,433530,100,4 억,,284,N,N,0,N,00,N
20231122,141237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,2670,1440,2055,0.00,0.01,0,0,2065,2060,2050,2045,2035,2062,2047,4,615,100,1470,5,1,4105000,84,114.17,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.22,1985,20221123,3.53,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1985,3.53,20221123,0.00,N,433530,100,4 억,,284,N,N,0,N,00,N
20231122,131333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,2670,1440,2055,0.00,0.01,0,0,2065,2060,2050,2045,2035,2062,2047,4,615,100,1470,5,1,4105000,84,114.17,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.22,1985,20221123,3.53,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1985,3.53,20221123,0.00,N,433530,100,4 억,,284,N,N,0,N,00,N
20231122,121327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,2670,1440,2055,0.00,0.01,0,0,2065,2060,2050,2045,2035,2062,2047,4,615,100,1470,5,1,4105000,84,114.17,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.22,1985,20221123,3.53,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1985,3.53,20221123,0.00,N,433530,100,4 억,,284,N,N,0,N,00,N
20231122,111424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,2670,1440,2055,0.00,0.01,0,0,2065,2060,2050,2045,2035,2062,2047,4,615,100,1470,5,1,4105000,84,114.17,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.22,1985,20221123,3.53,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1985,3.53,20221123,0.00,N,433530,100,4 억,,284,N,N,0,N,00,N
20231122,101340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,2670,1440,2055,0.00,0.01,0,0,2065,2060,2050,2045,2035,2062,2047,4,615,100,1470,5,1,4105000,84,114.17,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.22,1985,20221123,3.53,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1985,3.53,20221123,0.00,N,433530,100,4 억,,284,N,N,0,N,00,N
20231122,091248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,2670,1440,2055,0.00,0.01,0,0,2065,2060,2050,2045,2035,2062,2047,4,615,100,1470,5,1,4105000,84,114.17,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.22,1985,20221123,3.53,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1985,3.53,20221123,0.00,N,433530,100,4 억,,284,N,N,0,N,00,N
20231121,161238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,4802375,2348,13.47,2040,2055,2040,2670,1440,2055,2045.30,0.01,0,-30,2068,2061,2048,2041,2028,2065,2045,4,615,100,1470,5,1,4105000,84,114.17,1.03,12,0.06,18.00,1991.00,2215,20230605,-7.22,1985,20221123,3.53,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1985,3.53,20221123,0.00,N,433530,100,4 억,,314,N,N,0,N,00,N
20231121,151242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,2897410,1420,8.15,2040,2055,2040,2670,1440,2055,2040.43,0.01,0,-5,2068,2061,2048,2041,2028,2065,2045,4,615,100,1470,5,1,4105000,84,113.89,1.03,12,0.03,18.00,1991.00,2215,20230605,-7.45,1985,20221123,3.27,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1985,3.27,20221123,0.00,N,433530,100,4 억,,314,N,N,0,N,00,N
20231121,141223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-15,5,-0.73,2750510,1348,7.73,2040,2055,2040,2670,1440,2055,2040.44,0.01,0,-2,2068,2061,2048,2041,2028,2065,2045,4,615,100,1470,5,1,4105000,84,113.33,1.02,12,0.03,18.00,1991.00,2215,20230605,-7.90,1985,20221123,2.77,2215,-7.90,20230605,1995,2.26,20230103,2215,-7.90,20230605,1985,2.77,20221123,0.00,N,433530,100,4 억,,314,N,N,0,N,00,N
20231121,131211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,280055,137,0.79,2040,2050,2040,2670,1440,2055,2044.20,0.01,0,-2,2068,2061,2048,2041,2028,2065,2045,4,615,100,1470,5,1,4105000,84,113.89,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.45,1985,20221123,3.27,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1985,3.27,20221123,0.00,N,433530,100,4 억,,314,N,N,0,N,00,N
20231121,121215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,280055,137,0.79,2040,2050,2040,2670,1440,2055,2044.20,0.01,0,-2,2068,2061,2048,2041,2028,2065,2045,4,615,100,1470,5,1,4105000,84,113.89,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.45,1985,20221123,3.27,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1985,3.27,20221123,0.00,N,433530,100,4 억,,314,N,N,0,N,00,N
20231121,111208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,51005,25,0.14,2040,2045,2040,2670,1440,2055,2040.20,0.01,0,0,2068,2061,2048,2041,2028,2065,2045,4,615,100,1470,5,1,4105000,84,113.61,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.67,1985,20221123,3.02,2215,-7.67,20230605,1995,2.51,20230103,2215,-7.67,20230605,1985,3.02,20221123,0.00,N,433530,100,4 억,,314,N,N,0,N,00,N
20231121,101137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,2670,1440,2055,0.00,0.01,0,0,2068,2061,2048,2041,2028,2065,2045,4,615,100,1470,5,1,4105000,84,114.17,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.22,1985,20221123,3.53,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1985,3.53,20221123,0.00,N,433530,100,4 억,,314,N,N,0,N,00,N
20231121,091156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,2670,1440,2055,0.00,0.01,0,0,2068,2061,2048,2041,2028,2065,2045,4,615,100,1470,5,1,4105000,84,114.17,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.22,1985,20221123,3.53,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1985,3.53,20221123,0.00,N,433530,100,4 억,,314,N,N,0,N,00,N
20231120,161201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,35548765,17434,2315.27,2050,2055,2035,2675,1445,2060,2039.05,0.01,0,-175,2070,2065,2055,2050,2040,2067,2052,4,615,100,1480,5,1,4105000,84,114.17,1.03,12,0.42,18.00,1991.00,2215,20230605,-7.22,1985,20221123,3.53,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1985,3.53,20221123,0.00,N,433530,100,4 억,,364,N,N,0,N,00,N
20231120,151214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-20,5,-0.97,34264480,16803,2231.47,2050,2055,2035,2675,1445,2060,2039.19,0.01,0,-187,2070,2065,2055,2050,2040,2067,2052,4,615,100,1480,5,1,4105000,84,113.33,1.02,12,0.41,18.00,1991.00,2215,20230605,-7.90,1985,20221123,2.77,2215,-7.90,20230605,1995,2.26,20230103,2215,-7.90,20230605,1985,2.77,20221123,0.00,N,433530,100,4 억,,364,N,N,0,N,00,N
20231120,141214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-20,5,-0.97,22102045,10835,1438.91,2050,2055,2035,2675,1445,2060,2039.87,0.01,0,-13,2070,2065,2055,2050,2040,2067,2052,4,615,100,1480,5,1,4105000,84,113.33,1.02,12,0.26,18.00,1991.00,2215,20230605,-7.90,1985,20221123,2.77,2215,-7.90,20230605,1995,2.26,20230103,2215,-7.90,20230605,1985,2.77,20221123,0.00,N,433530,100,4 억,,364,N,N,0,N,00,N
20231120,131202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-20,5,-0.97,10667845,5230,694.56,2050,2055,2035,2675,1445,2060,2039.74,0.01,0,-6,2070,2065,2055,2050,2040,2067,2052,4,615,100,1480,5,1,4105000,84,113.33,1.02,12,0.13,18.00,1991.00,2215,20230605,-7.90,1985,20221123,2.77,2215,-7.90,20230605,1995,2.26,20230103,2215,-7.90,20230605,1985,2.77,20221123,0.00,N,433530,100,4 억,,364,N,N,0,N,00,N
20231120,121209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-20,5,-0.97,8665530,4249,564.28,2050,2055,2035,2675,1445,2060,2039.43,0.01,0,-2,2070,2065,2055,2050,2040,2067,2052,4,615,100,1480,5,1,4105000,84,113.33,1.02,12,0.10,18.00,1991.00,2215,20230605,-7.90,1985,20221123,2.77,2215,-7.90,20230605,1995,2.26,20230103,2215,-7.90,20230605,1985,2.77,20221123,0.00,N,433530,100,4 억,,364,N,N,0,N,00,N
20231120,111202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-20,5,-0.97,6664290,3268,434.00,2050,2055,2035,2675,1445,2060,2039.26,0.01,0,-2,2070,2065,2055,2050,2040,2067,2052,4,615,100,1480,5,1,4105000,84,113.33,1.02,12,0.08,18.00,1991.00,2215,20230605,-7.90,1985,20221123,2.77,2215,-7.90,20230605,1995,2.26,20230103,2215,-7.90,20230605,1985,2.77,20221123,0.00,N,433530,100,4 억,,364,N,N,0,N,00,N
20231120,101159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,5686960,2790,370.52,2050,2055,2035,2675,1445,2060,2038.34,0.01,0,-2,2070,2065,2055,2050,2040,2067,2052,4,615,100,1480,5,1,4105000,84,114.17,1.03,12,0.07,18.00,1991.00,2215,20230605,-7.22,1985,20221123,3.53,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1985,3.53,20221123,0.00,N,433530,100,4 억,,364,N,N,0,N,00,N
20231120,091212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,467400,228,30.28,2050,2050,2050,2675,1445,2060,2050.00,0.01,0,0,2070,2065,2055,2050,2040,2067,2052,4,615,100,1480,5,1,4105000,84,113.89,1.03,12,0.01,18.00,1991.00,2215,20230605,-7.45,1985,20221123,3.27,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1985,3.27,20221123,0.00,N,433530,100,4 억,,364,N,N,0,N,00,N
20231117,161238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,1546215,753,12.97,2055,2060,2045,2670,1440,2055,2053.41,0.01,0,-20,2071,2062,2046,2037,2021,2067,2042,4,615,100,1470,5,1,4105000,85,114.44,1.03,12,0.02,18.00,1991.00,2215,20230605,-7.00,1985,20221123,3.78,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1985,3.78,20221123,0.00,N,433530,100,4 억,,259,N,N,0,N,00,N
20231117,151246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,1505165,733,12.63,2055,2055,2045,2670,1440,2055,2053.43,0.01,0,-10,2071,2062,2046,2037,2021,2067,2042,4,615,100,1470,5,1,4105000,84,113.61,1.03,12,0.02,18.00,1991.00,2215,20230605,-7.67,1985,20221123,3.02,2215,-7.67,20230605,1995,2.51,20230103,2215,-7.67,20230605,1985,3.02,20221123,0.00,N,433530,100,4 억,,259,N,N,0,N,00,N
20231117,141239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,1269990,618,10.65,2055,2055,2055,2670,1440,2055,2055.00,0.01,0,68,2071,2062,2046,2037,2021,2067,2042,4,615,100,1470,5,1,4105000,84,114.17,1.03,12,0.02,18.00,1991.00,2215,20230605,-7.22,1985,20221123,3.53,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1985,3.53,20221123,0.00,N,433530,100,4 억,,259,N,N,0,N,00,N
20231117,131238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,1269990,618,10.65,2055,2055,2055,2670,1440,2055,2055.00,0.01,0,68,2071,2062,2046,2037,2021,2067,2042,4,615,100,1470,5,1,4105000,84,114.17,1.03,12,0.02,18.00,1991.00,2215,20230605,-7.22,1985,20221123,3.53,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1985,3.53,20221123,0.00,N,433530,100,4 억,,259,N,N,0,N,00,N
20231117,121239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,1269990,618,10.65,2055,2055,2055,2670,1440,2055,2055.00,0.01,0,68,2071,2062,2046,2037,2021,2067,2042,4,615,100,1470,5,1,4105000,84,114.17,1.03,12,0.02,18.00,1991.00,2215,20230605,-7.22,1985,20221123,3.53,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1985,3.53,20221123,0.00,N,433530,100,4 억,,259,N,N,0,N,00,N
20231117,111246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,1269990,618,10.65,2055,2055,2055,2670,1440,2055,2055.00,0.01,0,68,2071,2062,2046,2037,2021,2067,2042,4,615,100,1470,5,1,4105000,84,114.17,1.03,12,0.02,18.00,1991.00,2215,20230605,-7.22,1985,20221123,3.53,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1985,3.53,20221123,0.00,N,433530,100,4 억,,259,N,N,0,N,00,N
20231117,101242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,1269990,618,10.65,2055,2055,2055,2670,1440,2055,2055.00,0.01,0,68,2071,2062,2046,2037,2021,2067,2042,4,615,100,1470,5,1,4105000,84,114.17,1.03,12,0.02,18.00,1991.00,2215,20230605,-7.22,1985,20221123,3.53,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1985,3.53,20221123,0.00,N,433530,100,4 억,,259,N,N,0,N,00,N
20231117,091242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,2670,1440,2055,0.00,0.01,0,0,2071,2062,2046,2037,2021,2067,2042,4,615,100,1470,5,1,4105000,84,114.17,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.22,1985,20221123,3.53,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1985,3.53,20221123,0.00,N,433530,100,4 억,,259,N,N,0,N,00,N
20231116,161239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,15,2,0.74,11899060,5791,109.93,2030,2055,2030,2650,1430,2040,2054.75,0.01,0,0,2060,2050,2040,2030,2020,2055,2035,4,610,100,1460,5,1,4105000,84,114.17,1.03,12,0.14,18.00,1991.00,2215,20230605,-7.22,1985,20221123,3.53,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1985,3.53,20221123,0.00,N,433530,100,4 억,,259,N,N,0,N,00,N
20231116,151231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,15,2,0.74,185560,91,1.73,2030,2055,2030,2650,1430,2040,2039.12,0.01,0,0,2060,2050,2040,2030,2020,2055,2035,4,610,100,1460,5,1,4105000,84,114.17,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.22,1985,20221123,3.53,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1985,3.53,20221123,0.00,N,433530,100,4 억,,259,N,N,0,N,00,N
20231116,141209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,15,2,0.74,185560,91,1.73,2030,2055,2030,2650,1430,2040,2039.12,0.01,0,0,2060,2050,2040,2030,2020,2055,2035,4,610,100,1460,5,1,4105000,84,114.17,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.22,1985,20221123,3.53,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1985,3.53,20221123,0.00,N,433530,100,4 억,,259,N,N,0,N,00,N
20231116,131232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,15,2,0.74,85585,42,0.80,2030,2055,2030,2650,1430,2040,2037.74,0.01,0,0,2060,2050,2040,2030,2020,2055,2035,4,610,100,1460,5,1,4105000,84,114.17,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.22,1985,20221123,3.53,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1985,3.53,20221123,0.00,N,433530,100,4 억,,259,N,N,0,N,00,N
20231116,121233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,83530,41,0.78,2030,2040,2030,2650,1430,2040,2037.32,0.01,0,0,2060,2050,2040,2030,2020,2055,2035,4,610,100,1460,5,1,4105000,84,113.33,1.02,12,0.00,18.00,1991.00,2215,20230605,-7.90,1985,20221123,2.77,2215,-7.90,20230605,1995,2.26,20230103,2215,-7.90,20230605,1985,2.77,20221123,0.00,N,433530,100,4 억,,259,N,N,0,N,00,N
20231116,111232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,83530,41,0.78,2030,2040,2030,2650,1430,2040,2037.32,0.01,0,0,2060,2050,2040,2030,2020,2055,2035,4,610,100,1460,5,1,4105000,84,113.33,1.02,12,0.00,18.00,1991.00,2215,20230605,-7.90,1985,20221123,2.77,2215,-7.90,20230605,1995,2.26,20230103,2215,-7.90,20230605,1985,2.77,20221123,0.00,N,433530,100,4 억,,259,N,N,0,N,00,N
20231116,101231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,0,0,0.00,0,0,0,2650,1430,2040,0.00,0.01,0,0,2060,2050,2040,2030,2020,2055,2035,4,610,100,1460,5,1,4105000,84,113.33,1.02,12,0.00,18.00,1991.00,2215,20230605,-7.90,1985,20221123,2.77,2215,-7.90,20230605,1995,2.26,20230103,2215,-7.90,20230605,1985,2.77,20221123,0.00,N,433530,100,4 억,,259,N,N,0,N,00,N
20231116,091238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,0,0,0.00,0,0,0,2650,1430,2040,0.00,0.01,0,0,2060,2050,2040,2030,2020,2055,2035,4,610,100,1460,5,1,4105000,84,113.33,1.02,12,0.00,18.00,1991.00,2215,20230605,-7.90,1985,20221123,2.77,2215,-7.90,20230605,1995,2.26,20230103,2215,-7.90,20230605,1985,2.77,20221123,0.00,N,433530,100,4 억,,259,N,N,0,N,00,N
20231115,161104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-15,5,-0.73,10731820,5268,34.03,2035,2050,2030,2670,1440,2055,2037.17,0.01,0,0,2075,2065,2050,2040,2025,2067,2042,4,615,100,1470,5,1,4105000,84,113.33,1.02,12,0.13,18.00,1991.00,2215,20230605,-7.90,1985,20221111,2.77,2215,-7.90,20230605,1995,2.26,20230103,2215,-7.90,20230605,1985,2.77,20221123,0.00,N,433530,100,4 억,,259,N,N,0,N,00,N
20231115,151255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-20,5,-0.97,10729780,5267,34.02,2035,2050,2030,2670,1440,2055,2037.17,0.01,0,0,2075,2065,2050,2040,2025,2067,2042,4,615,100,1470,5,1,4105000,84,113.06,1.02,12,0.13,18.00,1991.00,2215,20230605,-8.13,1985,20221111,2.52,2215,-8.13,20230605,1995,2.01,20230103,2215,-8.13,20230605,1985,2.52,20221123,0.00,N,433530,100,4 억,,259,N,N,0,N,00,N
20231115,141251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-15,5,-0.73,10261450,5037,32.54,2035,2040,2030,2670,1440,2055,2037.21,0.01,0,0,2075,2065,2050,2040,2025,2067,2042,4,615,100,1470,5,1,4105000,84,113.33,1.02,12,0.12,18.00,1991.00,2215,20230605,-7.90,1985,20221111,2.77,2215,-7.90,20230605,1995,2.26,20230103,2215,-7.90,20230605,1985,2.77,20221123,0.00,N,433530,100,4 억,,259,N,N,0,N,00,N
20231115,131253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-15,5,-0.73,9898330,4859,31.39,2035,2040,2030,2670,1440,2055,2037.11,0.01,0,0,2075,2065,2050,2040,2025,2067,2042,4,615,100,1470,5,1,4105000,84,113.33,1.02,12,0.12,18.00,1991.00,2215,20230605,-7.90,1985,20221111,2.77,2215,-7.90,20230605,1995,2.26,20230103,2215,-7.90,20230605,1985,2.77,20221123,0.00,N,433530,100,4 억,,259,N,N,0,N,00,N
20231115,121253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-15,5,-0.73,3776290,1858,12.00,2035,2040,2030,2670,1440,2055,2032.45,0.01,0,0,2075,2065,2050,2040,2025,2067,2042,4,615,100,1470,5,1,4105000,84,113.33,1.02,12,0.05,18.00,1991.00,2215,20230605,-7.90,1985,20221111,2.77,2215,-7.90,20230605,1995,2.26,20230103,2215,-7.90,20230605,1985,2.77,20221123,0.00,N,433530,100,4 억,,259,N,N,0,N,00,N
20231115,111309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-15,5,-0.73,3776290,1858,12.00,2035,2040,2030,2670,1440,2055,2032.45,0.01,0,0,2075,2065,2050,2040,2025,2067,2042,4,615,100,1470,5,1,4105000,84,113.33,1.02,12,0.05,18.00,1991.00,2215,20230605,-7.90,1985,20221111,2.77,2215,-7.90,20230605,1995,2.26,20230103,2215,-7.90,20230605,1985,2.77,20221123,0.00,N,433530,100,4 억,,259,N,N,0,N,00,N
20231115,101258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-20,5,-0.97,1444850,710,4.59,2035,2035,2035,2670,1440,2055,2035.00,0.01,0,0,2075,2065,2050,2040,2025,2067,2042,4,615,100,1470,5,1,4105000,84,113.06,1.02,12,0.02,18.00,1991.00,2215,20230605,-8.13,1985,20221111,2.52,2215,-8.13,20230605,1995,2.01,20230103,2215,-8.13,20230605,1985,2.52,20221123,0.00,N,433530,100,4 억,,259,N,N,0,N,00,N
20231115,091247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,2670,1440,2055,0.00,0.01,0,0,2075,2065,2050,2040,2025,2067,2042,4,615,100,1470,5,1,4105000,84,114.17,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.22,1985,20221111,3.53,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1985,3.53,20221123,0.00,N,433530,100,4 억,,259,N,N,0,N,00,N
20231114,161226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,31638295,15480,582.17,2055,2060,2035,2670,1440,2055,2043.82,0.01,0,-2955,2068,2061,2058,2051,2048,2060,2050,4,615,100,1470,5,1,4105000,84,114.17,1.03,12,0.38,18.00,1991.00,2215,20230605,-7.22,1985,20221110,3.53,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1985,3.53,20221123,0.00,N,433530,100,4 억,,259,N,N,0,N,00,N
20231114,151233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,31349690,15339,576.87,2055,2060,2035,2670,1440,2055,2043.79,0.01,0,-2843,2068,2061,2058,2051,2048,2060,2050,4,615,100,1470,5,1,4105000,85,114.44,1.03,12,0.37,18.00,1991.00,2215,20230605,-7.00,1985,20221110,3.78,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1985,3.78,20221123,0.00,N,433530,100,4 억,,259,N,N,0,N,00,N
20231114,141230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-15,5,-0.73,23867325,11670,438.89,2055,2055,2040,2670,1440,2055,2045.19,0.01,0,-1820,2068,2061,2058,2051,2048,2060,2050,4,615,100,1470,5,1,4105000,84,113.33,1.02,12,0.28,18.00,1991.00,2215,20230605,-7.90,1985,20221110,2.77,2215,-7.90,20230605,1995,2.26,20230103,2215,-7.90,20230605,1985,2.77,20221123,0.00,N,433530,100,4 억,,259,N,N,0,N,00,N
20231114,131232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,1728270,844,31.74,2055,2055,2045,2670,1440,2055,2047.71,0.01,0,-805,2068,2061,2058,2051,2048,2060,2050,4,615,100,1470,5,1,4105000,84,113.61,1.03,12,0.02,18.00,1991.00,2215,20230605,-7.67,1985,20221110,3.02,2215,-7.67,20230605,1995,2.51,20230103,2215,-7.67,20230605,1985,3.02,20221123,0.00,N,433530,100,4 억,,259,N,N,0,N,00,N
20231114,121235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,784690,383,14.40,2055,2055,2045,2670,1440,2055,2048.80,0.01,0,-363,2068,2061,2058,2051,2048,2060,2050,4,615,100,1470,5,1,4105000,84,113.61,1.03,12,0.01,18.00,1991.00,2215,20230605,-7.67,1985,20221110,3.02,2215,-7.67,20230605,1995,2.51,20230103,2215,-7.67,20230605,1985,3.02,20221123,0.00,N,433530,100,4 억,,259,N,N,0,N,00,N
20231114,111245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,201000,98,3.69,2055,2055,2050,2670,1440,2055,2051.02,0.01,0,-78,2068,2061,2058,2051,2048,2060,2050,4,615,100,1470,5,1,4105000,84,113.89,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.45,1985,20221110,3.27,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1985,3.27,20221123,0.00,N,433530,100,4 억,,259,N,N,0,N,00,N
20231114,101230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,2670,1440,2055,0.00,0.01,0,0,2068,2061,2058,2051,2048,2060,2050,4,615,100,1470,5,1,4105000,84,114.17,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.22,1985,20221110,3.53,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1985,3.53,20221123,0.00,N,433530,100,4 억,,259,N,N,0,N,00,N
20231114,091217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,2670,1440,2055,0.00,0.01,0,0,2068,2061,2058,2051,2048,2060,2050,4,615,100,1470,5,1,4105000,84,114.17,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.22,1985,20221110,3.53,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1985,3.53,20221123,0.00,N,433530,100,4 억,,259,N,N,0,N,00,N
20231113,161210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,5487790,2659,265900.00,2065,2065,2055,2680,1450,2065,2063.85,0.01,0,-2,2065,2065,2065,2065,2065,2065,2065,4,615,100,1480,5,1,4105000,84,114.17,1.03,12,0.06,18.00,1991.00,2215,20230605,-7.22,1980,20221109,3.79,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1985,3.53,20221123,0.00,N,433530,100,4 억,,261,N,N,0,N,00,N
20231113,151203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,5288455,2562,256200.00,2065,2065,2060,2680,1450,2065,2064.19,0.01,0,-2,2065,2065,2065,2065,2065,2065,2065,4,615,100,1480,5,1,4105000,85,114.44,1.03,12,0.06,18.00,1991.00,2215,20230605,-7.00,1980,20221109,4.04,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1985,3.78,20221123,0.00,N,433530,100,4 억,,261,N,N,0,N,00,N
20231113,141204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,4468570,2164,216400.00,2065,2065,2060,2680,1450,2065,2064.96,0.01,0,-2,2065,2065,2065,2065,2065,2065,2065,4,615,100,1480,5,1,4105000,85,114.72,1.04,12,0.05,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1985,4.03,20221123,0.00,N,433530,100,4 억,,261,N,N,0,N,00,N
20231113,131202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,4468570,2164,216400.00,2065,2065,2060,2680,1450,2065,2064.96,0.01,0,-2,2065,2065,2065,2065,2065,2065,2065,4,615,100,1480,5,1,4105000,85,114.72,1.04,12,0.05,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1985,4.03,20221123,0.00,N,433530,100,4 억,,261,N,N,0,N,00,N
20231113,121208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,4466505,2163,216300.00,2065,2065,2060,2680,1450,2065,2064.96,0.01,0,-2,2065,2065,2065,2065,2065,2065,2065,4,615,100,1480,5,1,4105000,85,114.44,1.03,12,0.05,18.00,1991.00,2215,20230605,-7.00,1980,20221109,4.04,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1985,3.78,20221123,0.00,N,433530,100,4 억,,261,N,N,0,N,00,N
20231113,111200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.01,0,0,2065,2065,2065,2065,2065,2065,2065,4,615,100,1480,5,1,4105000,85,114.72,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1985,4.03,20221123,0.00,N,433530,100,4 억,,261,N,N,0,N,00,N
20231113,101159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.01,0,0,2065,2065,2065,2065,2065,2065,2065,4,615,100,1480,5,1,4105000,85,114.72,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1985,4.03,20221123,0.00,N,433530,100,4 억,,261,N,N,0,N,00,N
20231113,091208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.01,0,0,2065,2065,2065,2065,2065,2065,2065,4,615,100,1480,5,1,4105000,85,114.72,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1985,4.03,20221123,0.00,N,433530,100,4 억,,261,N,N,0,N,00,N
20231110,161220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,2065,1,0.00,2065,2065,2065,2675,1445,2060,2065.00,0.01,0,0,2076,2067,2056,2047,2036,2072,2052,4,615,100,1480,5,1,4105000,85,114.72,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1985,4.03,20221110,0.00,N,433530,100,4 억,,261,N,N,0,N,00,N
20231110,151228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,2065,1,0.00,2065,2065,2065,2675,1445,2060,2065.00,0.01,0,0,2076,2067,2056,2047,2036,2072,2052,4,615,100,1480,5,1,4105000,85,114.72,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1985,4.03,20221110,0.00,N,433530,100,4 억,,261,N,N,0,N,00,N
20231110,141211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,2065,1,0.00,2065,2065,2065,2675,1445,2060,2065.00,0.01,0,0,2076,2067,2056,2047,2036,2072,2052,4,615,100,1480,5,1,4105000,85,114.72,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1985,4.03,20221110,0.00,N,433530,100,4 억,,261,N,N,0,N,00,N
20231110,131213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.01,0,0,2076,2067,2056,2047,2036,2072,2052,4,615,100,1480,5,1,4105000,85,114.44,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.00,1980,20221109,4.04,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1985,3.78,20221110,0.00,N,433530,100,4 억,,261,N,N,0,N,00,N
20231110,121221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.01,0,0,2076,2067,2056,2047,2036,2072,2052,4,615,100,1480,5,1,4105000,85,114.44,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.00,1980,20221109,4.04,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1985,3.78,20221110,0.00,N,433530,100,4 억,,261,N,N,0,N,00,N
20231110,111158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.01,0,0,2076,2067,2056,2047,2036,2072,2052,4,615,100,1480,5,1,4105000,85,114.44,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.00,1980,20221109,4.04,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1985,3.78,20221110,0.00,N,433530,100,4 억,,261,N,N,0,N,00,N
20231110,101213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.01,0,0,2076,2067,2056,2047,2036,2072,2052,4,615,100,1480,5,1,4105000,85,114.44,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.00,1980,20221109,4.04,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1985,3.78,20221110,0.00,N,433530,100,4 억,,261,N,N,0,N,00,N
20231110,091151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.01,0,0,2076,2067,2056,2047,2036,2072,2052,4,615,100,1480,5,1,4105000,85,114.44,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.00,1980,20221109,4.04,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1985,3.78,20221110,0.00,N,433530,100,4 억,,261,N,N,0,N,00,N
20231109,161143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,52025105,25293,22786.49,2045,2065,2045,2675,1445,2060,2056.90,0.01,0,-18256,2080,2070,2060,2050,2040,2065,2045,4,615,100,1480,5,1,4105000,85,114.44,1.03,12,0.62,18.00,1991.00,2215,20230605,-7.00,1980,20221109,4.04,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1980,4.04,20221109,0.00,N,433530,100,4 억,,358,N,N,0,N,00,N
20231109,151143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,52025105,25293,22786.49,2045,2065,2045,2675,1445,2060,2056.90,0.01,0,-18256,2080,2070,2060,2050,2040,2065,2045,4,615,100,1480,5,1,4105000,85,114.44,1.03,12,0.62,18.00,1991.00,2215,20230605,-7.00,1980,20221109,4.04,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1980,4.04,20221109,0.00,N,433530,100,4 억,,358,N,N,0,N,00,N
20231109,141139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,45657645,22202,20001.80,2045,2065,2045,2675,1445,2060,2056.47,0.01,0,-16201,2080,2070,2060,2050,2040,2065,2045,4,615,100,1480,5,1,4105000,85,114.44,1.03,12,0.54,18.00,1991.00,2215,20230605,-7.00,1980,20221109,4.04,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1980,4.04,20221109,0.00,N,433530,100,4 억,,358,N,N,0,N,00,N
20231109,131142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,37129240,18062,16272.07,2045,2060,2045,2675,1445,2060,2055.65,0.01,0,-12780,2080,2070,2060,2050,2040,2065,2045,4,615,100,1480,5,1,4105000,85,114.44,1.03,12,0.44,18.00,1991.00,2215,20230605,-7.00,1980,20221109,4.04,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1980,4.04,20221109,0.00,N,433530,100,4 억,,358,N,N,0,N,00,N
20231109,121146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,10525745,5147,4636.94,2045,2055,2045,2675,1445,2060,2045.03,0.01,0,-20,2080,2070,2060,2050,2040,2065,2045,4,615,100,1480,5,1,4105000,84,113.89,1.03,12,0.13,18.00,1991.00,2215,20230605,-7.45,1980,20221109,3.54,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1980,3.54,20221109,0.00,N,433530,100,4 억,,358,N,N,0,N,00,N
20231109,111142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,10519585,5144,4634.23,2045,2050,2045,2675,1445,2060,2045.02,0.01,0,-18,2080,2070,2060,2050,2040,2065,2045,4,615,100,1480,5,1,4105000,84,113.89,1.03,12,0.13,18.00,1991.00,2215,20230605,-7.45,1980,20221109,3.54,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1980,3.54,20221109,0.00,N,433530,100,4 억,,358,N,N,0,N,00,N
20231109,101136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,10478585,5124,4616.22,2045,2050,2045,2675,1445,2060,2045.00,0.01,0,0,2080,2070,2060,2050,2040,2065,2045,4,615,100,1480,5,1,4105000,84,113.61,1.03,12,0.12,18.00,1991.00,2215,20230605,-7.67,1980,20221109,3.28,2215,-7.67,20230605,1995,2.51,20230103,2215,-7.67,20230605,1980,3.28,20221109,0.00,N,433530,100,4 억,,358,N,N,0,N,00,N
20231109,091144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.01,0,0,2080,2070,2060,2050,2040,2065,2045,4,615,100,1480,5,1,4105000,85,114.44,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.00,1980,20221109,4.04,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1980,4.04,20221109,0.00,N,433530,100,4 억,,358,N,N,0,N,00,N
20231108,161135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,228085,111,0.47,2070,2070,2050,2675,1445,2060,2054.82,0.01,0,0,2080,2070,2055,2045,2030,2062,2037,4,615,100,1480,5,1,4105000,85,114.44,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.00,1980,20221109,4.04,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1980,4.04,20221109,0.00,N,433530,100,4 억,,358,N,N,0,N,00,N
20231108,151138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,166285,81,0.34,2070,2070,2050,2675,1445,2060,2052.90,0.01,0,0,2080,2070,2055,2045,2030,2062,2037,4,615,100,1480,5,1,4105000,85,114.72,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,358,N,N,0,N,00,N
20231108,141132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,166285,81,0.34,2070,2070,2050,2675,1445,2060,2052.90,0.01,0,0,2080,2070,2055,2045,2030,2062,2037,4,615,100,1480,5,1,4105000,85,114.72,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,358,N,N,0,N,00,N
20231108,131129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,164220,80,0.34,2070,2070,2050,2675,1445,2060,2052.75,0.01,0,0,2080,2070,2055,2045,2030,2062,2037,4,615,100,1480,5,1,4105000,84,113.89,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.45,1980,20221109,3.54,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1980,3.54,20221109,0.00,N,433530,100,4 억,,358,N,N,0,N,00,N
20231108,121127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,22770,11,0.05,2070,2070,2070,2675,1445,2060,2070.00,0.01,0,0,2080,2070,2055,2045,2030,2062,2037,4,615,100,1480,5,1,4105000,85,115.00,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.55,1980,20221109,4.55,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1980,4.55,20221109,0.00,N,433530,100,4 억,,358,N,N,0,N,00,N
20231108,111136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,22770,11,0.05,2070,2070,2070,2675,1445,2060,2070.00,0.01,0,0,2080,2070,2055,2045,2030,2062,2037,4,615,100,1480,5,1,4105000,85,115.00,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.55,1980,20221109,4.55,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1980,4.55,20221109,0.00,N,433530,100,4 억,,358,N,N,0,N,00,N
20231108,101132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,22770,11,0.05,2070,2070,2070,2675,1445,2060,2070.00,0.01,0,0,2080,2070,2055,2045,2030,2062,2037,4,615,100,1480,5,1,4105000,85,115.00,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.55,1980,20221109,4.55,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1980,4.55,20221109,0.00,N,433530,100,4 억,,358,N,N,0,N,00,N
20231108,091130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,22770,11,0.05,2070,2070,2070,2675,1445,2060,2070.00,0.01,0,0,2080,2070,2055,2045,2030,2062,2037,4,615,100,1480,5,1,4105000,85,115.00,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.55,1980,20221109,4.55,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1980,4.55,20221109,0.00,N,433530,100,4 억,,358,N,N,0,N,00,N
20231107,161131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,48733215,23716,205.42,2065,2065,2040,2670,1440,2055,2054.87,0.01,0,-882,2078,2066,2058,2046,2038,2062,2042,4,615,100,1470,5,1,4105000,85,114.44,1.03,12,0.58,18.00,1991.00,2215,20230605,-7.00,1980,20221109,4.04,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1980,4.04,20221109,0.00,N,433530,100,4 억,,266,N,N,0,N,00,N
20231107,151136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,46515190,22632,196.03,2065,2065,2045,2670,1440,2055,2055.28,0.01,0,-845,2078,2066,2058,2046,2038,2062,2042,4,615,100,1470,5,1,4105000,84,113.89,1.03,12,0.55,18.00,1991.00,2215,20230605,-7.45,1980,20221109,3.54,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1980,3.54,20221109,0.00,N,433530,100,4 억,,266,N,N,0,N,00,N
20231107,141135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,5628765,2732,23.66,2065,2065,2055,2670,1440,2055,2060.31,0.01,0,-651,2078,2066,2058,2046,2038,2062,2042,4,615,100,1470,5,1,4105000,84,114.17,1.03,12,0.07,18.00,1991.00,2215,20230605,-7.22,1980,20221109,3.79,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1980,3.79,20221109,0.00,N,433530,100,4 억,,266,N,N,0,N,00,N
20231107,131138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,4116280,1996,17.29,2065,2065,2055,2670,1440,2055,2062.26,0.01,0,-455,2078,2066,2058,2046,2038,2062,2042,4,615,100,1470,5,1,4105000,84,114.17,1.03,12,0.05,18.00,1991.00,2215,20230605,-7.22,1980,20221109,3.79,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1980,3.79,20221109,0.00,N,433530,100,4 억,,266,N,N,0,N,00,N
20231107,121130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,3756655,1821,15.77,2065,2065,2055,2670,1440,2055,2062.96,0.01,0,-280,2078,2066,2058,2046,2038,2062,2042,4,615,100,1470,5,1,4105000,84,114.17,1.03,12,0.04,18.00,1991.00,2215,20230605,-7.22,1980,20221109,3.79,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1980,3.79,20221109,0.00,N,433530,100,4 억,,266,N,N,0,N,00,N
20231107,111131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,3355930,1626,14.08,2065,2065,2055,2670,1440,2055,2063.92,0.01,0,-85,2078,2066,2058,2046,2038,2062,2042,4,615,100,1470,5,1,4105000,84,114.17,1.03,12,0.04,18.00,1991.00,2215,20230605,-7.22,1980,20221109,3.79,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1980,3.79,20221109,0.00,N,433530,100,4 억,,266,N,N,0,N,00,N
20231107,101143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,2994250,1450,12.56,2065,2065,2065,2670,1440,2055,2065.00,0.01,0,0,2078,2066,2058,2046,2038,2062,2042,4,615,100,1470,5,1,4105000,85,114.72,1.04,12,0.04,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,266,N,N,0,N,00,N
20231107,091119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,2670,1440,2055,0.00,0.01,0,0,2078,2066,2058,2046,2038,2062,2042,4,615,100,1470,5,1,4105000,84,114.17,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.22,1980,20221109,3.79,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1980,3.79,20221109,0.00,N,433530,100,4 억,,266,N,N,0,N,00,N
20231106,161105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,23759860,11545,532.52,2060,2070,2050,2675,1445,2060,2058.02,0.01,0,-1171,2066,2062,2056,2052,2046,2065,2055,4,615,100,1480,5,1,4105000,84,114.17,1.03,12,0.28,18.00,1991.00,2215,20230605,-7.22,1980,20221109,3.79,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1980,3.79,20221109,0.00,N,433530,100,4 억,,260,N,N,0,N,00,N
20231106,151112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,23667385,11500,530.44,2060,2070,2050,2675,1445,2060,2058.03,0.01,0,-1146,2066,2062,2056,2052,2046,2065,2055,4,615,100,1480,5,1,4105000,84,114.17,1.03,12,0.28,18.00,1991.00,2215,20230605,-7.22,1980,20221109,3.79,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1980,3.79,20221109,0.00,N,433530,100,4 억,,260,N,N,0,N,00,N
20231106,141105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,20997935,10201,470.53,2060,2070,2050,2675,1445,2060,2058.42,0.01,0,-966,2066,2062,2056,2052,2046,2065,2055,4,615,100,1480,5,1,4105000,84,114.17,1.03,12,0.25,18.00,1991.00,2215,20230605,-7.22,1980,20221109,3.79,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1980,3.79,20221109,0.00,N,433530,100,4 억,,260,N,N,0,N,00,N
20231106,131116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,15256260,7407,341.65,2060,2070,2050,2675,1445,2060,2059.71,0.01,0,-774,2066,2062,2056,2052,2046,2065,2055,4,615,100,1480,5,1,4105000,84,114.17,1.03,12,0.18,18.00,1991.00,2215,20230605,-7.22,1980,20221109,3.79,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1980,3.79,20221109,0.00,N,433530,100,4 억,,260,N,N,0,N,00,N
20231106,121112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,14874030,7221,333.07,2060,2070,2050,2675,1445,2060,2059.83,0.01,0,-588,2066,2062,2056,2052,2046,2065,2055,4,615,100,1480,5,1,4105000,84,114.17,1.03,12,0.18,18.00,1991.00,2215,20230605,-7.22,1980,20221109,3.79,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1980,3.79,20221109,0.00,N,433530,100,4 억,,260,N,N,0,N,00,N
20231106,111110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,6216025,3018,139.21,2060,2070,2050,2675,1445,2060,2059.65,0.01,0,-306,2066,2062,2056,2052,2046,2065,2055,4,615,100,1480,5,1,4105000,85,114.44,1.03,12,0.07,18.00,1991.00,2215,20230605,-7.00,1980,20221109,4.04,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1980,4.04,20221109,0.00,N,433530,100,4 억,,260,N,N,0,N,00,N
20231106,101043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,3200685,1554,71.68,2060,2070,2050,2675,1445,2060,2059.64,0.01,0,-140,2066,2062,2056,2052,2046,2065,2055,4,615,100,1480,5,1,4105000,84,114.17,1.03,12,0.04,18.00,1991.00,2215,20230605,-7.22,1980,20221109,3.79,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1980,3.79,20221109,0.00,N,433530,100,4 억,,260,N,N,0,N,00,N
20231106,091108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,1544850,753,34.73,2060,2060,2050,2675,1445,2060,2051.59,0.01,0,0,2066,2062,2056,2052,2046,2065,2055,4,615,100,1480,5,1,4105000,84,113.89,1.03,12,0.02,18.00,1991.00,2215,20230605,-7.45,1980,20221109,3.54,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1980,3.54,20221109,0.00,N,433530,100,4 억,,260,N,N,0,N,00,N
20231103,161056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,4464565,2168,143.86,2055,2060,2050,2680,1450,2065,2059.30,0.01,0,0,2075,2070,2060,2055,2045,2072,2057,4,615,100,1480,5,1,4105000,85,114.44,1.03,12,0.05,18.00,1991.00,2215,20230605,-7.00,1980,20221109,4.04,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1980,4.04,20221109,0.00,N,433530,100,4 억,,260,N,N,0,N,00,N
20231103,151052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,4427510,2150,142.67,2055,2060,2050,2680,1450,2065,2059.31,0.01,0,0,2075,2070,2060,2055,2045,2072,2057,4,615,100,1480,5,1,4105000,85,114.44,1.03,12,0.05,18.00,1991.00,2215,20230605,-7.00,1980,20221109,4.04,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1980,4.04,20221109,0.00,N,433530,100,4 억,,260,N,N,0,N,00,N
20231103,141053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,4427510,2150,142.67,2055,2060,2050,2680,1450,2065,2059.31,0.01,0,0,2075,2070,2060,2055,2045,2072,2057,4,615,100,1480,5,1,4105000,85,114.44,1.03,12,0.05,18.00,1991.00,2215,20230605,-7.00,1980,20221109,4.04,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1980,4.04,20221109,0.00,N,433530,100,4 억,,260,N,N,0,N,00,N
20231103,131052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.01,0,0,2075,2070,2060,2055,2045,2072,2057,4,615,100,1480,5,1,4105000,85,114.72,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,260,N,N,0,N,00,N
20231103,121049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.01,0,0,2075,2070,2060,2055,2045,2072,2057,4,615,100,1480,5,1,4105000,85,114.72,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,260,N,N,0,N,00,N
20231103,111100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.01,0,0,2075,2070,2060,2055,2045,2072,2057,4,615,100,1480,5,1,4105000,85,114.72,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,260,N,N,0,N,00,N
20231103,101042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.01,0,0,2075,2070,2060,2055,2045,2072,2057,4,615,100,1480,5,1,4105000,85,114.72,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,260,N,N,0,N,00,N
20231103,091045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.01,0,0,2075,2070,2060,2055,2045,2072,2057,4,615,100,1480,5,1,4105000,85,114.72,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,260,N,N,0,N,00,N
20231102,161043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,3089435,1507,22.82,2050,2065,2050,2680,1450,2065,2050.06,0.01,0,-444,2075,2070,2060,2055,2045,2072,2057,4,615,100,1480,5,1,4105000,85,114.72,1.04,12,0.04,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,264,N,N,0,N,00,N
20231102,151056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,3089435,1507,22.82,2050,2065,2050,2680,1450,2065,2050.06,0.01,0,-444,2075,2070,2060,2055,2045,2072,2057,4,615,100,1480,5,1,4105000,85,114.72,1.04,12,0.04,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,264,N,N,0,N,00,N
20231102,141042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,2788005,1360,20.59,2050,2055,2050,2680,1450,2065,2050.00,0.01,0,-441,2075,2070,2060,2055,2045,2072,2057,4,615,100,1480,5,1,4105000,84,113.89,1.03,12,0.03,18.00,1991.00,2215,20230605,-7.45,1980,20221109,3.54,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1980,3.54,20221109,0.00,N,433530,100,4 억,,264,N,N,0,N,00,N
20231102,131043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,2416955,1179,17.85,2050,2055,2050,2680,1450,2065,2050.00,0.01,0,-441,2075,2070,2060,2055,2045,2072,2057,4,615,100,1480,5,1,4105000,84,113.89,1.03,12,0.03,18.00,1991.00,2215,20230605,-7.45,1980,20221109,3.54,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1980,3.54,20221109,0.00,N,433530,100,4 억,,264,N,N,0,N,00,N
20231102,121040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,2052050,1001,15.16,2050,2050,2050,2680,1450,2065,2050.00,0.01,0,-440,2075,2070,2060,2055,2045,2072,2057,4,615,100,1480,5,1,4105000,84,113.89,1.03,12,0.02,18.00,1991.00,2215,20230605,-7.45,1980,20221109,3.54,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1980,3.54,20221109,0.00,N,433530,100,4 억,,264,N,N,0,N,00,N
20231102,111039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,1391950,679,10.28,2050,2050,2050,2680,1450,2065,2050.00,0.01,0,-290,2075,2070,2060,2055,2045,2072,2057,4,615,100,1480,5,1,4105000,84,113.89,1.03,12,0.02,18.00,1991.00,2215,20230605,-7.45,1980,20221109,3.54,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1980,3.54,20221109,0.00,N,433530,100,4 억,,264,N,N,0,N,00,N
20231102,101040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,727750,355,5.38,2050,2050,2050,2680,1450,2065,2050.00,0.01,0,-154,2075,2070,2060,2055,2045,2072,2057,4,615,100,1480,5,1,4105000,84,113.89,1.03,12,0.01,18.00,1991.00,2215,20230605,-7.45,1980,20221109,3.54,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1980,3.54,20221109,0.00,N,433530,100,4 억,,264,N,N,0,N,00,N
20231102,091047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,32800,16,0.24,2050,2050,2050,2680,1450,2065,2050.00,0.01,0,-16,2075,2070,2060,2055,2045,2072,2057,4,615,100,1480,5,1,4105000,84,113.89,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.45,1980,20221109,3.54,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1980,3.54,20221109,0.00,N,433530,100,4 억,,264,N,N,0,N,00,N
20231101,161036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,13613465,6604,616.62,2065,2065,2050,2680,1450,2065,2061.40,0.01,0,-1616,2071,2067,2061,2057,2051,2070,2060,4,615,100,1480,5,1,4105000,85,114.72,1.04,12,0.16,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,295,N,N,0,N,00,N
20231101,151036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,13482110,6540,610.64,2065,2065,2050,2680,1450,2065,2061.48,0.01,0,-1550,2071,2067,2061,2057,2051,2070,2060,4,615,100,1480,5,1,4105000,84,113.89,1.03,12,0.16,18.00,1991.00,2215,20230605,-7.45,1980,20221109,3.54,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1980,3.54,20221109,0.00,N,433530,100,4 억,,295,N,N,0,N,00,N
20231101,141028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,12688200,6153,574.51,2065,2065,2055,2680,1450,2065,2062.12,0.01,0,-1215,2071,2067,2061,2057,2051,2070,2060,4,615,100,1480,5,1,4105000,84,114.17,1.03,12,0.15,18.00,1991.00,2215,20230605,-7.22,1980,20221109,3.79,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1980,3.79,20221109,0.00,N,433530,100,4 억,,295,N,N,0,N,00,N
20231101,131037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,12379950,6003,560.50,2065,2065,2060,2680,1450,2065,2062.29,0.01,0,-1166,2071,2067,2061,2057,2051,2070,2060,4,615,100,1480,5,1,4105000,85,114.44,1.03,12,0.15,18.00,1991.00,2215,20230605,-7.00,1980,20221109,4.04,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1980,4.04,20221109,0.00,N,433530,100,4 억,,295,N,N,0,N,00,N
20231101,121102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,8159010,3954,369.19,2065,2065,2060,2680,1450,2065,2063.48,0.01,0,-1166,2071,2067,2061,2057,2051,2070,2060,4,615,100,1480,5,1,4105000,85,114.44,1.03,12,0.10,18.00,1991.00,2215,20230605,-7.00,1980,20221109,4.04,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1980,4.04,20221109,0.00,N,433530,100,4 억,,295,N,N,0,N,00,N
20231101,111111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,5687010,2754,257.14,2065,2065,2065,2680,1450,2065,2065.00,0.01,0,-1166,2071,2067,2061,2057,2051,2070,2060,4,615,100,1480,5,1,4105000,85,114.72,1.04,12,0.07,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,295,N,N,0,N,00,N
20231101,101051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.01,0,0,2071,2067,2061,2057,2051,2070,2060,4,615,100,1480,5,1,4105000,85,114.72,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,295,N,N,0,N,00,N
20231101,091055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.01,0,0,2071,2067,2061,2057,2051,2070,2060,4,615,100,1480,5,1,4105000,85,114.72,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,295,N,N,0,N,00,N