KissMeData/433530/price/prices-20231201.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20231229,161415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,40,2,1.95,62231010,29740,767.29,2070,2100,2060,2670,1440,2055,2092.50,0.01,-50,29517,2078,2066,2058,2046,2038,2072,2052,4,615,100,1470,5,1,4105000,86,116.39,1.05,12,0.72,18.00,1991.00,2215,20230605,-5.42,1995,20221223,5.01,2215,-5.42,20230605,1995,5.01,20230103,2215,-5.42,20230605,1995,5.01,20230103,0.00,N,433530,100,4 억,,470,N,N,0,N,00,N
20231229,151403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,40,2,1.95,62231010,29740,767.29,2070,2100,2060,2670,1440,2055,2092.50,0.01,-50,29517,2078,2066,2058,2046,2038,2072,2052,4,615,100,1470,5,1,4105000,86,116.39,1.05,12,0.72,18.00,1991.00,2215,20230605,-5.42,1995,20221223,5.01,2215,-5.42,20230605,1995,5.01,20230103,2215,-5.42,20230605,1995,5.01,20230103,0.00,N,433530,100,4 억,,470,N,N,0,N,00,N
20231229,141400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,40,2,1.95,62231010,29740,767.29,2070,2100,2060,2670,1440,2055,2092.50,0.01,-50,29517,2078,2066,2058,2046,2038,2072,2052,4,615,100,1470,5,1,4105000,86,116.39,1.05,12,0.72,18.00,1991.00,2215,20230605,-5.42,1995,20221223,5.01,2215,-5.42,20230605,1995,5.01,20230103,2215,-5.42,20230605,1995,5.01,20230103,0.00,N,433530,100,4 억,,470,N,N,0,N,00,N
20231229,131402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,40,2,1.95,62231010,29740,767.29,2070,2100,2060,2670,1440,2055,2092.50,0.01,-50,29517,2078,2066,2058,2046,2038,2072,2052,4,615,100,1470,5,1,4105000,86,116.39,1.05,12,0.72,18.00,1991.00,2215,20230605,-5.42,1995,20221223,5.01,2215,-5.42,20230605,1995,5.01,20230103,2215,-5.42,20230605,1995,5.01,20230103,0.00,N,433530,100,4 억,,470,N,N,0,N,00,N
20231229,121405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,40,2,1.95,62231010,29740,767.29,2070,2100,2060,2670,1440,2055,2092.50,0.01,-50,29517,2078,2066,2058,2046,2038,2072,2052,4,615,100,1470,5,1,4105000,86,116.39,1.05,12,0.72,18.00,1991.00,2215,20230605,-5.42,1995,20221223,5.01,2215,-5.42,20230605,1995,5.01,20230103,2215,-5.42,20230605,1995,5.01,20230103,0.00,N,433530,100,4 억,,470,N,N,0,N,00,N
20231229,111301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,40,2,1.95,62231010,29740,767.29,2070,2100,2060,2670,1440,2055,2092.50,0.01,-50,29517,2078,2066,2058,2046,2038,2072,2052,4,615,100,1470,5,1,4105000,86,116.39,1.05,12,0.72,18.00,1991.00,2215,20230605,-5.42,1995,20221223,5.01,2215,-5.42,20230605,1995,5.01,20230103,2215,-5.42,20230605,1995,5.01,20230103,0.00,N,433530,100,4 억,,470,N,N,0,N,00,N
20231229,101315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,40,2,1.95,62231010,29740,767.29,2070,2100,2060,2670,1440,2055,2092.50,0.01,-50,29517,2078,2066,2058,2046,2038,2072,2052,4,615,100,1470,5,1,4105000,86,116.39,1.05,12,0.72,18.00,1991.00,2215,20230605,-5.42,1995,20221223,5.01,2215,-5.42,20230605,1995,5.01,20230103,2215,-5.42,20230605,1995,5.01,20230103,0.00,N,433530,100,4 억,,470,N,N,0,N,00,N
20231229,091313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,40,2,1.95,62231010,29740,767.29,2070,2100,2060,2670,1440,2055,2092.50,0.01,-50,29517,2078,2066,2058,2046,2038,2072,2052,4,615,100,1470,5,1,4105000,86,116.39,1.05,12,0.72,18.00,1991.00,2215,20230605,-5.42,1995,20221223,5.01,2215,-5.42,20230605,1995,5.01,20230103,2215,-5.42,20230605,1995,5.01,20230103,0.00,N,433530,100,4 억,,470,N,N,0,N,00,N
20231228,161300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,40,2,1.95,62231010,29740,767.29,2070,2100,2060,2670,1440,2055,2092.50,0.01,0,29517,2078,2066,2058,2046,2038,2072,2052,4,615,100,1470,5,1,4105000,86,116.39,1.05,12,0.72,18.00,1991.00,2215,20230605,-5.42,1995,20221223,5.01,2215,-5.42,20230605,1995,5.01,20230103,2215,-5.42,20230605,1995,5.01,20230103,0.00,N,433530,100,4 억,,520,N,N,0,N,00,N
20231228,151310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,40,2,1.95,62006590,29632,764.50,2070,2100,2060,2670,1440,2055,2092.56,0.01,0,29515,2078,2066,2058,2046,2038,2072,2052,4,615,100,1470,5,1,4105000,86,116.39,1.05,12,0.72,18.00,1991.00,2215,20230605,-5.42,1995,20221223,5.01,2215,-5.42,20230605,1995,5.01,20230103,2215,-5.42,20230605,1995,5.01,20230103,0.00,N,433530,100,4 억,,520,N,N,0,N,00,N
20231228,141304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,40,2,1.95,23129680,11075,285.73,2070,2095,2060,2670,1440,2055,2088.46,0.01,0,10962,2078,2066,2058,2046,2038,2072,2052,4,615,100,1470,5,1,4105000,86,116.39,1.05,12,0.27,18.00,1991.00,2215,20230605,-5.42,1995,20221223,5.01,2215,-5.42,20230605,1995,5.01,20230103,2215,-5.42,20230605,1995,5.01,20230103,0.00,N,433530,100,4 억,,520,N,N,0,N,00,N
20231228,131314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,20,2,0.97,3676135,1776,45.82,2070,2080,2060,2670,1440,2055,2069.90,0.01,0,1723,2078,2066,2058,2046,2038,2072,2052,4,615,100,1470,5,1,4105000,85,115.28,1.04,12,0.04,18.00,1991.00,2215,20230605,-6.32,1995,20221223,4.01,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1995,4.01,20230103,0.00,N,433530,100,4 억,,520,N,N,0,N,00,N
20231228,121303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,20,2,0.97,3530880,1706,44.01,2070,2080,2060,2670,1440,2055,2069.68,0.01,0,1653,2078,2066,2058,2046,2038,2072,2052,4,615,100,1470,5,1,4105000,85,115.28,1.04,12,0.04,18.00,1991.00,2215,20230605,-6.32,1995,20221223,4.01,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1995,4.01,20230103,0.00,N,433530,100,4 억,,520,N,N,0,N,00,N
20231228,111308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,20,2,0.97,3410530,1648,42.52,2070,2080,2060,2670,1440,2055,2069.50,0.01,0,1596,2078,2066,2058,2046,2038,2072,2052,4,615,100,1470,5,1,4105000,85,115.28,1.04,12,0.04,18.00,1991.00,2215,20230605,-6.32,1995,20221223,4.01,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1995,4.01,20230103,0.00,N,433530,100,4 억,,520,N,N,0,N,00,N
20231228,101301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,20,2,0.97,3290180,1590,41.02,2070,2080,2060,2670,1440,2055,2069.30,0.01,0,1538,2078,2066,2058,2046,2038,2072,2052,4,615,100,1470,5,1,4105000,85,115.28,1.04,12,0.04,18.00,1991.00,2215,20230605,-6.32,1995,20221223,4.01,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1995,4.01,20230103,0.00,N,433530,100,4 억,,520,N,N,0,N,00,N
20231228,091320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,15,2,0.73,809370,391,10.09,2070,2070,2070,2670,1440,2055,2070.00,0.01,0,390,2078,2066,2058,2046,2038,2072,2052,4,615,100,1470,5,1,4105000,85,115.00,1.04,12,0.01,18.00,1991.00,2215,20230605,-6.55,1995,20221223,3.76,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1995,3.76,20230103,0.00,N,433530,100,4 억,,520,N,N,0,N,00,N
20231227,161246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,7952385,3876,59.53,2050,2070,2050,2665,1435,2050,2051.70,0.01,0,-5,2083,2066,2058,2041,2033,2062,2037,4,615,100,1470,5,1,4105000,84,114.17,1.03,12,0.09,18.00,1991.00,2215,20230605,-7.22,1995,20221222,3.01,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1995,3.01,20221227,0.00,N,433530,100,4 억,,525,N,N,0,N,00,N
20231227,151306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,7940030,3870,59.44,2050,2070,2050,2665,1435,2050,2051.69,0.01,0,-5,2083,2066,2058,2041,2033,2062,2037,4,615,100,1470,5,1,4105000,85,114.44,1.03,12,0.09,18.00,1991.00,2215,20230605,-7.00,1995,20221222,3.26,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1995,3.26,20221227,0.00,N,433530,100,4 억,,525,N,N,0,N,00,N
20231227,141257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,7093040,3457,53.09,2050,2060,2050,2665,1435,2050,2051.79,0.01,0,-6,2083,2066,2058,2041,2033,2062,2037,4,615,100,1470,5,1,4105000,84,113.89,1.03,12,0.08,18.00,1991.00,2215,20230605,-7.45,1995,20221222,2.76,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1995,2.76,20221227,0.00,N,433530,100,4 억,,525,N,N,0,N,00,N
20231227,131250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,5776940,2815,43.23,2050,2060,2050,2665,1435,2050,2052.20,0.01,0,-6,2083,2066,2058,2041,2033,2062,2037,4,615,100,1470,5,1,4105000,84,113.89,1.03,12,0.07,18.00,1991.00,2215,20230605,-7.45,1995,20221222,2.76,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1995,2.76,20221227,0.00,N,433530,100,4 억,,525,N,N,0,N,00,N
20231227,121250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,2808295,1367,21.00,2050,2060,2050,2665,1435,2050,2054.35,0.01,0,-6,2083,2066,2058,2041,2033,2062,2037,4,615,100,1470,5,1,4105000,84,114.17,1.03,12,0.03,18.00,1991.00,2215,20230605,-7.22,1995,20221222,3.01,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1995,3.01,20221227,0.00,N,433530,100,4 억,,525,N,N,0,N,00,N
20231227,111302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,1661605,809,12.43,2050,2060,2050,2665,1435,2050,2053.90,0.01,0,-6,2083,2066,2058,2041,2033,2062,2037,4,615,100,1470,5,1,4105000,84,114.17,1.03,12,0.02,18.00,1991.00,2215,20230605,-7.22,1995,20221222,3.01,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1995,3.01,20221227,0.00,N,433530,100,4 억,,525,N,N,0,N,00,N
20231227,101300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,778505,379,5.82,2050,2055,2050,2665,1435,2050,2054.10,0.01,0,0,2083,2066,2058,2041,2033,2062,2037,4,615,100,1470,5,1,4105000,84,113.89,1.03,12,0.01,18.00,1991.00,2215,20230605,-7.45,1995,20221222,2.76,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1995,2.76,20221227,0.00,N,433530,100,4 억,,525,N,N,0,N,00,N
20231227,091303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,22550,11,0.17,2050,2050,2050,2665,1435,2050,2050.00,0.01,0,0,2083,2066,2058,2041,2033,2062,2037,4,615,100,1470,5,1,4105000,84,113.89,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.45,1995,20221222,2.76,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1995,2.76,20221227,0.00,N,433530,100,4 억,,525,N,N,0,N,00,N
20231226,161301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,13381000,6511,96.49,2055,2075,2050,2670,1440,2055,2055.14,0.01,0,56,2108,2081,2058,2031,2008,2095,2045,4,615,100,1470,5,1,4105000,84,113.89,1.03,12,0.16,18.00,1991.00,2215,20230605,-7.45,1995,20221221,2.76,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1995,2.76,20221226,0.00,N,433530,100,4 억,,469,N,N,0,N,00,N
20231226,151300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,13262025,6453,95.63,2055,2075,2050,2670,1440,2055,2055.17,0.01,0,56,2108,2081,2058,2031,2008,2095,2045,4,615,100,1470,5,1,4105000,85,114.44,1.03,12,0.16,18.00,1991.00,2215,20230605,-7.00,1995,20221221,3.26,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1995,3.26,20221226,0.00,N,433530,100,4 억,,469,N,N,0,N,00,N
20231226,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,12447950,6057,89.76,2055,2075,2050,2670,1440,2055,2055.13,0.01,0,56,2108,2081,2058,2031,2008,2095,2045,4,615,100,1470,5,1,4105000,84,114.17,1.03,12,0.15,18.00,1991.00,2215,20230605,-7.22,1995,20221221,3.01,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1995,3.01,20221226,0.00,N,433530,100,4 억,,469,N,N,0,N,00,N
20231226,131301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,11225215,5462,80.94,2055,2075,2050,2670,1440,2055,2055.15,0.01,0,56,2108,2081,2058,2031,2008,2095,2045,4,615,100,1470,5,1,4105000,84,114.17,1.03,12,0.13,18.00,1991.00,2215,20230605,-7.22,1995,20221221,3.01,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1995,3.01,20221226,0.00,N,433530,100,4 억,,469,N,N,0,N,00,N
20231226,121300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,10337075,5030,74.54,2055,2075,2050,2670,1440,2055,2055.08,0.01,0,56,2108,2081,2058,2031,2008,2095,2045,4,615,100,1470,5,1,4105000,84,114.17,1.03,12,0.12,18.00,1991.00,2215,20230605,-7.22,1995,20221221,3.01,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1995,3.01,20221226,0.00,N,433530,100,4 억,,469,N,N,0,N,00,N
20231226,111307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,9552065,4648,68.88,2055,2075,2050,2670,1440,2055,2055.09,0.01,0,56,2108,2081,2058,2031,2008,2095,2045,4,615,100,1470,5,1,4105000,84,114.17,1.03,12,0.11,18.00,1991.00,2215,20230605,-7.22,1995,20221221,3.01,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1995,3.01,20221226,0.00,N,433530,100,4 억,,469,N,N,0,N,00,N
20231226,101258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,7030045,3421,50.70,2055,2075,2050,2670,1440,2055,2054.97,0.01,0,50,2108,2081,2058,2031,2008,2095,2045,4,615,100,1470,5,1,4105000,84,114.17,1.03,12,0.08,18.00,1991.00,2215,20230605,-7.22,1995,20221221,3.01,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1995,3.01,20221226,0.00,N,433530,100,4 억,,469,N,N,0,N,00,N
20231226,091300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,523985,255,3.78,2055,2055,2050,2670,1440,2055,2054.84,0.01,0,47,2108,2081,2058,2031,2008,2095,2045,4,615,100,1470,5,1,4105000,84,113.89,1.03,12,0.01,18.00,1991.00,2215,20230605,-7.45,1995,20221221,2.76,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1995,2.76,20221226,0.00,N,433530,100,4 억,,469,N,N,0,N,00,N
20231222,161241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,13872360,6748,120.31,2040,2085,2035,2665,1435,2050,2055.77,0.01,0,-7,2093,2071,2058,2036,2023,2082,2047,4,615,100,1470,5,1,4105000,84,114.17,1.03,12,0.16,18.00,1991.00,2215,20230605,-7.22,1995,20221221,3.01,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1995,3.01,20221222,0.00,N,433530,100,4 억,,476,N,N,0,N,00,N
20231222,151235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,10574280,5147,91.76,2040,2085,2035,2665,1435,2050,2054.46,0.01,0,-12,2093,2071,2058,2036,2023,2082,2047,4,615,100,1470,5,1,4105000,85,114.44,1.03,12,0.13,18.00,1991.00,2215,20230605,-7.00,1995,20221221,3.26,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1995,3.26,20221222,0.00,N,433530,100,4 억,,476,N,N,0,N,00,N
20231222,141236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,8095075,3946,70.35,2040,2085,2035,2665,1435,2050,2051.46,0.01,0,-14,2093,2071,2058,2036,2023,2082,2047,4,615,100,1470,5,1,4105000,85,114.44,1.03,12,0.10,18.00,1991.00,2215,20230605,-7.00,1995,20221221,3.26,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1995,3.26,20221222,0.00,N,433530,100,4 억,,476,N,N,0,N,00,N
20231222,131235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,7188180,3506,62.51,2040,2085,2035,2665,1435,2050,2050.25,0.01,0,-14,2093,2071,2058,2036,2023,2082,2047,4,615,100,1470,5,1,4105000,85,114.44,1.03,12,0.09,18.00,1991.00,2215,20230605,-7.00,1995,20221221,3.26,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1995,3.26,20221222,0.00,N,433530,100,4 억,,476,N,N,0,N,00,N
20231222,121236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,6021005,2940,52.42,2040,2085,2035,2665,1435,2050,2047.96,0.01,0,-16,2093,2071,2058,2036,2023,2082,2047,4,615,100,1470,5,1,4105000,85,114.44,1.03,12,0.07,18.00,1991.00,2215,20230605,-7.00,1995,20221221,3.26,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1995,3.26,20221222,0.00,N,433530,100,4 억,,476,N,N,0,N,00,N
20231222,111233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,15,2,0.73,5079395,2483,44.27,2040,2085,2035,2665,1435,2050,2045.67,0.01,0,-16,2093,2071,2058,2036,2023,2082,2047,4,615,100,1470,5,1,4105000,85,114.72,1.04,12,0.06,18.00,1991.00,2215,20230605,-6.77,1995,20221221,3.51,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1995,3.51,20221222,0.00,N,433530,100,4 억,,476,N,N,0,N,00,N
20231222,101230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,4102310,2009,35.82,2040,2060,2035,2665,1435,2050,2041.97,0.01,0,-16,2093,2071,2058,2036,2023,2082,2047,4,615,100,1470,5,1,4105000,85,114.44,1.03,12,0.05,18.00,1991.00,2215,20230605,-7.00,1995,20221221,3.26,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1995,3.26,20221222,0.00,N,433530,100,4 억,,476,N,N,0,N,00,N
20231222,091235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,3502695,1717,30.61,2040,2045,2035,2665,1435,2050,2040.01,0.01,0,-16,2093,2071,2058,2036,2023,2082,2047,4,615,100,1470,5,1,4105000,84,113.61,1.03,12,0.04,18.00,1991.00,2215,20230605,-7.67,1995,20221221,2.51,2215,-7.67,20230605,1995,2.51,20230103,2215,-7.67,20230605,1995,2.51,20221222,0.00,N,433530,100,4 억,,476,N,N,0,N,00,N
20231221,161225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,11544380,5609,18.40,2045,2080,2045,2670,1440,2055,2058.19,0.01,0,2451,2095,2075,2055,2035,2015,2065,2025,4,615,100,1470,5,1,4105000,84,113.89,1.03,12,0.14,18.00,1991.00,2215,20230605,-7.45,1995,20221219,2.76,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1995,2.76,20221221,0.00,N,433530,100,4 억,,404,N,N,0,N,00,N
20231221,151231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,15,2,0.73,11074505,5382,17.65,2045,2080,2045,2670,1440,2055,2057.69,0.01,0,2225,2095,2075,2055,2035,2015,2065,2025,4,615,100,1470,5,1,4105000,85,115.00,1.04,12,0.13,18.00,1991.00,2215,20230605,-6.55,1995,20221219,3.76,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1995,3.76,20221221,0.00,N,433530,100,4 억,,404,N,N,0,N,00,N
20231221,141227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,15,2,0.73,10919240,5307,17.41,2045,2080,2045,2670,1440,2055,2057.52,0.01,0,2151,2095,2075,2055,2035,2015,2065,2025,4,615,100,1470,5,1,4105000,85,115.00,1.04,12,0.13,18.00,1991.00,2215,20230605,-6.55,1995,20221219,3.76,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1995,3.76,20221221,0.00,N,433530,100,4 억,,404,N,N,0,N,00,N
20231221,131224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,7076720,3449,11.31,2045,2065,2045,2670,1440,2055,2051.82,0.01,0,569,2095,2075,2055,2035,2015,2065,2025,4,615,100,1470,5,1,4105000,85,114.72,1.04,12,0.08,18.00,1991.00,2215,20230605,-6.77,1995,20221219,3.51,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1995,3.51,20221221,0.00,N,433530,100,4 억,,404,N,N,0,N,00,N
20231221,121232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,795765,388,1.27,2045,2065,2045,2670,1440,2055,2050.94,0.01,0,10,2095,2075,2055,2035,2015,2065,2025,4,615,100,1470,5,1,4105000,84,113.89,1.03,12,0.01,18.00,1991.00,2215,20230605,-7.45,1995,20221219,2.76,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1995,2.76,20221221,0.00,N,433530,100,4 억,,404,N,N,0,N,00,N
20231221,111232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,683015,333,1.09,2045,2065,2045,2670,1440,2055,2051.10,0.01,0,10,2095,2075,2055,2035,2015,2065,2025,4,615,100,1470,5,1,4105000,84,113.89,1.03,12,0.01,18.00,1991.00,2215,20230605,-7.45,1995,20221219,2.76,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1995,2.76,20221221,0.00,N,433530,100,4 억,,404,N,N,0,N,00,N
20231221,101227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,176005,86,0.28,2045,2050,2045,2670,1440,2055,2046.57,0.01,0,0,2095,2075,2055,2035,2015,2065,2025,4,615,100,1470,5,1,4105000,84,113.89,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.45,1995,20221219,2.76,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1995,2.76,20221221,0.00,N,433530,100,4 억,,404,N,N,0,N,00,N
20231221,091228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,65440,32,0.10,2045,2045,2045,2670,1440,2055,2045.00,0.01,0,0,2095,2075,2055,2035,2015,2065,2025,4,615,100,1470,5,1,4105000,84,113.61,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.67,1995,20221219,2.51,2215,-7.67,20230605,1995,2.51,20230103,2215,-7.67,20230605,1995,2.51,20221221,0.00,N,433530,100,4 억,,404,N,N,0,N,00,N
20231220,161232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,63107380,30490,744.02,2060,2075,2035,2675,1445,2060,2069.77,0.01,0,30390,2080,2070,2050,2040,2020,2075,2045,4,615,100,1480,5,1,4105000,84,114.17,1.03,12,0.74,18.00,1991.00,2215,20230605,-7.22,1995,20221216,3.01,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1995,3.01,20221221,0.00,N,433530,100,4 억,,372,N,N,0,N,00,N
20231220,151330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,63065995,30470,743.53,2060,2075,2035,2675,1445,2060,2069.77,0.01,0,30371,2080,2070,2050,2040,2020,2075,2045,4,615,100,1480,5,1,4105000,85,115.00,1.04,12,0.74,18.00,1991.00,2215,20230605,-6.55,1995,20221216,3.76,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1995,3.76,20221221,0.00,N,433530,100,4 억,,372,N,N,0,N,00,N
20231220,141356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,60643850,29300,714.98,2060,2075,2035,2675,1445,2060,2069.76,0.01,0,29250,2080,2070,2050,2040,2020,2075,2045,4,615,100,1480,5,1,4105000,85,115.00,1.04,12,0.71,18.00,1991.00,2215,20230605,-6.55,1995,20221216,3.76,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1995,3.76,20221221,0.00,N,433530,100,4 억,,372,N,N,0,N,00,N
20231220,131342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,58342005,28188,687.85,2060,2075,2035,2675,1445,2060,2069.75,0.01,0,28139,2080,2070,2050,2040,2020,2075,2045,4,615,100,1480,5,1,4105000,85,115.00,1.04,12,0.69,18.00,1991.00,2215,20230605,-6.55,1995,20221216,3.76,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1995,3.76,20221221,0.00,N,433530,100,4 억,,372,N,N,0,N,00,N
20231220,121225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,55419165,26776,653.39,2060,2075,2035,2675,1445,2060,2069.73,0.01,0,26727,2080,2070,2050,2040,2020,2075,2045,4,615,100,1480,5,1,4105000,85,115.00,1.04,12,0.65,18.00,1991.00,2215,20230605,-6.55,1995,20221216,3.76,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1995,3.76,20221221,0.00,N,433530,100,4 억,,372,N,N,0,N,00,N
20231220,111229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,10998850,5317,129.75,2060,2070,2060,2675,1445,2060,2068.62,0.01,0,5317,2080,2070,2050,2040,2020,2075,2045,4,615,100,1480,5,1,4105000,85,115.00,1.04,12,0.13,18.00,1991.00,2215,20230605,-6.55,1995,20221216,3.76,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1995,3.76,20221221,0.00,N,433530,100,4 억,,372,N,N,0,N,00,N
20231220,101230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,6426220,3108,75.84,2060,2070,2060,2675,1445,2060,2067.64,0.01,0,3108,2080,2070,2050,2040,2020,2075,2045,4,615,100,1480,5,1,4105000,85,115.00,1.04,12,0.08,18.00,1991.00,2215,20230605,-6.55,1995,20221216,3.76,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1995,3.76,20221221,0.00,N,433530,100,4 억,,372,N,N,0,N,00,N
20231220,091227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.01,0,0,2080,2070,2050,2040,2020,2075,2045,4,615,100,1480,5,1,4105000,85,114.44,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.00,1995,20221216,3.26,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1995,3.26,20221221,0.00,N,433530,100,4 억,,372,N,N,0,N,00,N
20231219,161225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,8423970,4098,378.74,2030,2060,2030,2670,1440,2055,2055.63,0.01,0,3348,2081,2067,2051,2037,2021,2075,2045,4,615,100,1470,5,1,4105000,85,114.44,1.03,12,0.10,18.00,1991.00,2215,20230605,-7.00,1990,20221215,3.52,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1995,3.26,20221219,0.00,N,433530,100,4 억,,436,N,N,0,N,00,N
20231219,151229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,8366325,4070,376.16,2030,2060,2030,2670,1440,2055,2055.61,0.01,0,3341,2081,2067,2051,2037,2021,2075,2045,4,615,100,1470,5,1,4105000,85,114.44,1.03,12,0.10,18.00,1991.00,2215,20230605,-7.00,1990,20221215,3.52,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1995,3.26,20221219,0.00,N,433530,100,4 억,,436,N,N,0,N,00,N
20231219,141224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,7137040,3473,320.98,2030,2060,2030,2670,1440,2055,2055.01,0.01,0,3234,2081,2067,2051,2037,2021,2075,2045,4,615,100,1470,5,1,4105000,84,114.17,1.03,12,0.08,18.00,1991.00,2215,20230605,-7.22,1990,20221215,3.27,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1995,3.01,20221219,0.00,N,433530,100,4 억,,436,N,N,0,N,00,N
20231219,131231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,6980860,3397,313.96,2030,2060,2030,2670,1440,2055,2055.01,0.01,0,3158,2081,2067,2051,2037,2021,2075,2045,4,615,100,1470,5,1,4105000,84,114.17,1.03,12,0.08,18.00,1991.00,2215,20230605,-7.22,1990,20221215,3.27,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1995,3.01,20221219,0.00,N,433530,100,4 억,,436,N,N,0,N,00,N
20231219,121233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,6861670,3339,308.60,2030,2060,2030,2670,1440,2055,2055.01,0.01,0,3100,2081,2067,2051,2037,2021,2075,2045,4,615,100,1470,5,1,4105000,84,114.17,1.03,12,0.08,18.00,1991.00,2215,20230605,-7.22,1990,20221215,3.27,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1995,3.01,20221219,0.00,N,433530,100,4 억,,436,N,N,0,N,00,N
20231219,111228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,6625105,3224,297.97,2030,2060,2030,2670,1440,2055,2054.93,0.01,0,3033,2081,2067,2051,2037,2021,2075,2045,4,615,100,1470,5,1,4105000,84,114.17,1.03,12,0.08,18.00,1991.00,2215,20230605,-7.22,1990,20221215,3.27,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1995,3.01,20221219,0.00,N,433530,100,4 억,,436,N,N,0,N,00,N
20231219,101224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,6398840,3114,287.80,2030,2055,2030,2670,1440,2055,2054.86,0.01,0,2966,2081,2067,2051,2037,2021,2075,2045,4,615,100,1470,5,1,4105000,84,114.17,1.03,12,0.08,18.00,1991.00,2215,20230605,-7.22,1990,20221215,3.27,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1995,3.01,20221219,0.00,N,433530,100,4 억,,436,N,N,0,N,00,N
20231219,091223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-25,5,-1.22,2030,1,0.09,2030,2030,2030,2670,1440,2055,2030.00,0.01,0,0,2081,2067,2051,2037,2021,2075,2045,4,615,100,1470,5,1,4105000,83,112.78,1.02,12,0.00,18.00,1991.00,2215,20230605,-8.35,1990,20221215,2.01,2215,-8.35,20230605,1995,1.75,20230103,2215,-8.35,20230605,1995,1.75,20221219,0.00,N,433530,100,4 억,,436,N,N,0,N,00,N
20231218,161221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,2211500,1082,9.86,2035,2065,2035,2665,1435,2050,2043.90,0.01,0,-4,2073,2061,2043,2031,2013,2067,2037,4,615,100,1470,5,1,4105000,84,114.17,1.03,12,0.03,18.00,1991.00,2215,20230605,-7.22,1990,20221214,3.27,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1995,3.01,20221219,0.00,N,433530,100,4 억,,440,N,N,0,N,00,N
20231218,151224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,2182800,1068,9.73,2035,2065,2035,2665,1435,2050,2043.82,0.01,0,-3,2073,2061,2043,2031,2013,2067,2037,4,615,100,1470,5,1,4105000,84,113.61,1.03,12,0.03,18.00,1991.00,2215,20230605,-7.67,1990,20221214,2.76,2215,-7.67,20230605,1995,2.51,20230103,2215,-7.67,20230605,1995,2.51,20221219,0.00,N,433530,100,4 억,,440,N,N,0,N,00,N
20231218,141227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,2010655,984,8.97,2035,2065,2035,2665,1435,2050,2043.35,0.01,0,-1,2073,2061,2043,2031,2013,2067,2037,4,615,100,1470,5,1,4105000,84,113.61,1.03,12,0.02,18.00,1991.00,2215,20230605,-7.67,1990,20221214,2.76,2215,-7.67,20230605,1995,2.51,20230103,2215,-7.67,20230605,1995,2.51,20221219,0.00,N,433530,100,4 억,,440,N,N,0,N,00,N
20231218,131217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,752920,369,3.36,2035,2065,2035,2665,1435,2050,2040.43,0.01,0,-1,2073,2061,2043,2031,2013,2067,2037,4,615,100,1470,5,1,4105000,84,113.33,1.02,12,0.01,18.00,1991.00,2215,20230605,-7.90,1990,20221214,2.51,2215,-7.90,20230605,1995,2.26,20230103,2215,-7.90,20230605,1995,2.26,20221219,0.00,N,433530,100,4 억,,440,N,N,0,N,00,N
20231218,121214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,628355,308,2.81,2035,2065,2035,2665,1435,2050,2040.11,0.01,0,-1,2073,2061,2043,2031,2013,2067,2037,4,615,100,1470,5,1,4105000,84,113.33,1.02,12,0.01,18.00,1991.00,2215,20230605,-7.90,1990,20221214,2.51,2215,-7.90,20230605,1995,2.26,20230103,2215,-7.90,20230605,1995,2.26,20221219,0.00,N,433530,100,4 억,,440,N,N,0,N,00,N
20231218,111216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,465010,228,2.08,2035,2065,2035,2665,1435,2050,2039.52,0.01,0,-1,2073,2061,2043,2031,2013,2067,2037,4,615,100,1470,5,1,4105000,84,113.33,1.02,12,0.01,18.00,1991.00,2215,20230605,-7.90,1990,20221214,2.51,2215,-7.90,20230605,1995,2.26,20230103,2215,-7.90,20230605,1995,2.26,20221219,0.00,N,433530,100,4 억,,440,N,N,0,N,00,N
20231218,101214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,251080,123,1.12,2035,2065,2035,2665,1435,2050,2041.30,0.01,0,-1,2073,2061,2043,2031,2013,2067,2037,4,615,100,1470,5,1,4105000,84,113.33,1.02,12,0.00,18.00,1991.00,2215,20230605,-7.90,1990,20221214,2.51,2215,-7.90,20230605,1995,2.26,20230103,2215,-7.90,20230605,1995,2.26,20221219,0.00,N,433530,100,4 억,,440,N,N,0,N,00,N
20231218,091212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-15,5,-0.73,12210,6,0.05,2035,2035,2035,2665,1435,2050,2035.00,0.01,0,0,2073,2061,2043,2031,2013,2067,2037,4,615,100,1470,5,1,4105000,84,113.06,1.02,12,0.00,18.00,1991.00,2215,20230605,-8.13,1990,20221214,2.26,2215,-8.13,20230605,1995,2.01,20230103,2215,-8.13,20230605,1995,2.01,20221219,0.00,N,433530,100,4 억,,440,N,N,0,N,00,N
20231215,161215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,22287305,10973,191.13,2045,2055,2025,2675,1445,2060,2031.10,0.01,0,-140,2086,2072,2056,2042,2026,2075,2045,4,615,100,1480,5,1,4105000,84,113.89,1.03,12,0.27,18.00,1991.00,2215,20230605,-7.45,1990,20221214,3.02,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1990,3.02,20221215,0.00,N,433530,100,4 억,,440,N,N,0,N,00,N
20231215,151220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-30,5,-1.46,17490020,8610,149.97,2045,2055,2025,2675,1445,2060,2031.36,0.01,0,-138,2086,2072,2056,2042,2026,2075,2045,4,615,100,1480,5,1,4105000,83,112.78,1.02,12,0.21,18.00,1991.00,2215,20230605,-8.35,1990,20221214,2.01,2215,-8.35,20230605,1995,1.75,20230103,2215,-8.35,20230605,1990,2.01,20221215,0.00,N,433530,100,4 억,,440,N,N,0,N,00,N
20231215,141218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-25,5,-1.21,14176095,6982,121.62,2045,2055,2025,2675,1445,2060,2030.38,0.01,0,-106,2086,2072,2056,2042,2026,2075,2045,4,615,100,1480,5,1,4105000,84,113.06,1.02,12,0.17,18.00,1991.00,2215,20230605,-8.13,1990,20221214,2.26,2215,-8.13,20230605,1995,2.01,20230103,2215,-8.13,20230605,1990,2.26,20221215,0.00,N,433530,100,4 억,,440,N,N,0,N,00,N
20231215,131212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,1124795,550,9.58,2045,2055,2045,2675,1445,2060,2045.08,0.01,0,-78,2086,2072,2056,2042,2026,2075,2045,4,615,100,1480,5,1,4105000,84,113.61,1.03,12,0.01,18.00,1991.00,2215,20230605,-7.67,1990,20221214,2.76,2215,-7.67,20230605,1995,2.51,20230103,2215,-7.67,20230605,1990,2.76,20221215,0.00,N,433530,100,4 억,,440,N,N,0,N,00,N
20231215,121212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,781225,382,6.65,2045,2055,2045,2675,1445,2060,2045.09,0.01,0,-50,2086,2072,2056,2042,2026,2075,2045,4,615,100,1480,5,1,4105000,84,113.61,1.03,12,0.01,18.00,1991.00,2215,20230605,-7.67,1990,20221214,2.76,2215,-7.67,20230605,1995,2.51,20230103,2215,-7.67,20230605,1990,2.76,20221215,0.00,N,433530,100,4 억,,440,N,N,0,N,00,N
20231215,111206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,382450,187,3.26,2045,2055,2045,2675,1445,2060,2045.19,0.01,0,-22,2086,2072,2056,2042,2026,2075,2045,4,615,100,1480,5,1,4105000,84,113.61,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.67,1990,20221214,2.76,2215,-7.67,20230605,1995,2.51,20230103,2215,-7.67,20230605,1990,2.76,20221215,0.00,N,433530,100,4 억,,440,N,N,0,N,00,N
20231215,101212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.01,0,0,2086,2072,2056,2042,2026,2075,2045,4,615,100,1480,5,1,4105000,85,114.44,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.00,1990,20221214,3.52,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1990,3.52,20221215,0.00,N,433530,100,4 억,,440,N,N,0,N,00,N
20231215,091216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.01,0,0,2086,2072,2056,2042,2026,2075,2045,4,615,100,1480,5,1,4105000,85,114.44,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.00,1990,20221214,3.52,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1990,3.52,20221215,0.00,N,433530,100,4 억,,440,N,N,0,N,00,N
20231214,161207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,11793215,5741,121.30,2060,2070,2040,2680,1450,2065,2054.21,0.01,0,-41,2081,2072,2056,2047,2031,2077,2052,4,615,100,1480,5,1,4105000,85,114.44,1.03,12,0.14,18.00,1991.00,2215,20230605,-7.00,1990,20221212,3.52,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1990,3.52,20221214,0.00,N,433530,100,4 억,,481,N,N,0,N,00,N
20231214,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,11739655,5715,120.75,2060,2070,2040,2680,1450,2065,2054.18,0.01,0,-41,2081,2072,2056,2047,2031,2077,2052,4,615,100,1480,5,1,4105000,85,114.72,1.04,12,0.14,18.00,1991.00,2215,20230605,-6.77,1990,20221212,3.77,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1990,3.77,20221214,0.00,N,433530,100,4 억,,481,N,N,0,N,00,N
20231214,141217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,8669800,4214,89.03,2060,2070,2045,2680,1450,2065,2057.38,0.01,0,-41,2081,2072,2056,2047,2031,2077,2052,4,615,100,1480,5,1,4105000,85,114.72,1.04,12,0.10,18.00,1991.00,2215,20230605,-6.77,1990,20221212,3.77,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1990,3.77,20221214,0.00,N,433530,100,4 억,,481,N,N,0,N,00,N
20231214,131245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,8669800,4214,89.03,2060,2070,2045,2680,1450,2065,2057.38,0.01,0,-41,2081,2072,2056,2047,2031,2077,2052,4,615,100,1480,5,1,4105000,85,114.72,1.04,12,0.10,18.00,1991.00,2215,20230605,-6.77,1990,20221212,3.77,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1990,3.77,20221214,0.00,N,433530,100,4 억,,481,N,N,0,N,00,N
20231214,121310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,8649150,4204,88.82,2060,2070,2045,2680,1450,2065,2057.36,0.01,0,-41,2081,2072,2056,2047,2031,2077,2052,4,615,100,1480,5,1,4105000,85,114.72,1.04,12,0.10,18.00,1991.00,2215,20230605,-6.77,1990,20221212,3.77,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1990,3.77,20221214,0.00,N,433530,100,4 억,,481,N,N,0,N,00,N
20231214,111243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,8649150,4204,88.82,2060,2070,2045,2680,1450,2065,2057.36,0.01,0,-41,2081,2072,2056,2047,2031,2077,2052,4,615,100,1480,5,1,4105000,85,114.72,1.04,12,0.10,18.00,1991.00,2215,20230605,-6.77,1990,20221212,3.77,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1990,3.77,20221214,0.00,N,433530,100,4 억,,481,N,N,0,N,00,N
20231214,101156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,142390,69,1.46,2060,2065,2060,2680,1450,2065,2063.62,0.01,0,-3,2081,2072,2056,2047,2031,2077,2052,4,615,100,1480,5,1,4105000,85,114.72,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.77,1990,20221212,3.77,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1990,3.77,20221214,0.00,N,433530,100,4 억,,481,N,N,0,N,00,N
20231214,091136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.01,0,0,2081,2072,2056,2047,2031,2077,2052,4,615,100,1480,5,1,4105000,85,114.72,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.77,1990,20221212,3.77,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1990,3.77,20221214,0.00,N,433530,100,4 억,,481,N,N,0,N,00,N
20231213,161202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,9678765,4733,45.61,2055,2065,2040,2680,1450,2065,2044.95,0.01,0,-2383,2095,2080,2060,2045,2025,2087,2052,4,615,100,1480,5,1,4105000,85,114.72,1.04,12,0.12,18.00,1991.00,2215,20230605,-6.77,1985,20221209,4.03,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1990,3.77,20221214,0.00,N,433530,100,4 억,,481,N,N,0,N,00,N
20231213,151228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,9658115,4723,45.52,2055,2065,2040,2680,1450,2065,2044.91,0.01,0,-2383,2095,2080,2060,2045,2025,2087,2052,4,615,100,1480,5,1,4105000,85,114.72,1.04,12,0.12,18.00,1991.00,2215,20230605,-6.77,1985,20221209,4.03,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1990,3.77,20221214,0.00,N,433530,100,4 억,,481,N,N,0,N,00,N
20231213,141226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,9641630,4715,45.44,2055,2065,2040,2680,1450,2065,2044.88,0.01,0,-2383,2095,2080,2060,2045,2025,2087,2052,4,615,100,1480,5,1,4105000,85,114.72,1.04,12,0.11,18.00,1991.00,2215,20230605,-6.77,1985,20221209,4.03,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1990,3.77,20221214,0.00,N,433530,100,4 억,,481,N,N,0,N,00,N
20231213,131230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,9641630,4715,45.44,2055,2065,2040,2680,1450,2065,2044.88,0.01,0,-2383,2095,2080,2060,2045,2025,2087,2052,4,615,100,1480,5,1,4105000,85,114.72,1.04,12,0.11,18.00,1991.00,2215,20230605,-6.77,1985,20221209,4.03,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1990,3.77,20221214,0.00,N,433530,100,4 억,,481,N,N,0,N,00,N
20231213,121226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,9639565,4714,45.43,2055,2060,2040,2680,1450,2065,2044.88,0.01,0,-2383,2095,2080,2060,2045,2025,2087,2052,4,615,100,1480,5,1,4105000,85,114.44,1.03,12,0.11,18.00,1991.00,2215,20230605,-7.00,1985,20221209,3.78,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1990,3.52,20221214,0.00,N,433530,100,4 억,,481,N,N,0,N,00,N
20231213,111232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,9522145,4657,44.88,2055,2060,2040,2680,1450,2065,2044.70,0.01,0,-2383,2095,2080,2060,2045,2025,2087,2052,4,615,100,1480,5,1,4105000,85,114.44,1.03,12,0.11,18.00,1991.00,2215,20230605,-7.00,1985,20221209,3.78,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1990,3.52,20221214,0.00,N,433530,100,4 억,,481,N,N,0,N,00,N
20231213,101238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-25,5,-1.21,9520085,4656,44.87,2055,2060,2040,2680,1450,2065,2044.69,0.01,0,-2383,2095,2080,2060,2045,2025,2087,2052,4,615,100,1480,5,1,4105000,84,113.33,1.02,12,0.11,18.00,1991.00,2215,20230605,-7.90,1985,20221209,2.77,2215,-7.90,20230605,1995,2.26,20230103,2215,-7.90,20230605,1990,2.51,20221214,0.00,N,433530,100,4 억,,481,N,N,0,N,00,N
20231213,091224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.01,0,0,2095,2080,2060,2045,2025,2087,2052,4,615,100,1480,5,1,4105000,85,114.72,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.77,1985,20221209,4.03,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1990,3.77,20221214,0.00,N,433530,100,4 억,,481,N,N,0,N,00,N
20231212,161140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,21273835,10376,141.79,2050,2075,2040,2695,1455,2075,2050.29,0.01,0,-2353,2098,2086,2068,2056,2038,2092,2062,4,620,100,1490,5,1,4105000,85,114.72,1.04,12,0.25,18.00,1991.00,2215,20230605,-6.77,1985,20221209,4.03,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1990,3.77,20221212,0.00,N,433530,100,4 억,,357,N,N,0,N,00,N
20231212,151146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-25,5,-1.20,17047315,8312,113.58,2050,2075,2040,2695,1455,2075,2050.93,0.01,0,-2357,2098,2086,2068,2056,2038,2092,2062,4,620,100,1490,5,1,4105000,84,113.89,1.03,12,0.20,18.00,1991.00,2215,20230605,-7.45,1985,20221209,3.27,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1990,3.02,20221212,0.00,N,433530,100,4 억,,357,N,N,0,N,00,N
20231212,141042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-25,5,-1.20,11762340,5734,78.35,2050,2075,2040,2695,1455,2075,2051.33,0.01,0,-366,2098,2086,2068,2056,2038,2092,2062,4,620,100,1490,5,1,4105000,84,113.89,1.03,12,0.14,18.00,1991.00,2215,20230605,-7.45,1985,20221209,3.27,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1990,3.02,20221212,0.00,N,433530,100,4 억,,357,N,N,0,N,00,N
20231212,131047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,11544975,5628,76.91,2050,2075,2040,2695,1455,2075,2051.35,0.01,0,-365,2098,2086,2068,2056,2038,2092,2062,4,620,100,1490,5,1,4105000,85,115.00,1.04,12,0.14,18.00,1991.00,2215,20230605,-6.55,1985,20221209,4.28,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1990,4.02,20221212,0.00,N,433530,100,4 억,,357,N,N,0,N,00,N
20231212,121035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-25,5,-1.20,10179840,4961,67.79,2050,2075,2045,2695,1455,2075,2051.97,0.01,0,111,2098,2086,2068,2056,2038,2092,2062,4,620,100,1490,5,1,4105000,84,113.89,1.03,12,0.12,18.00,1991.00,2215,20230605,-7.45,1985,20221209,3.27,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1990,3.02,20221212,0.00,N,433530,100,4 억,,357,N,N,0,N,00,N
20231212,111053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-15,5,-0.72,3690050,1799,24.58,2050,2075,2045,2695,1455,2075,2051.17,0.01,0,78,2098,2086,2068,2056,2038,2092,2062,4,620,100,1490,5,1,4105000,85,114.44,1.03,12,0.04,18.00,1991.00,2215,20230605,-7.00,1985,20221209,3.78,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1990,3.52,20221212,0.00,N,433530,100,4 억,,357,N,N,0,N,00,N
20231212,101138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,3583155,1747,23.87,2050,2075,2045,2695,1455,2075,2051.03,0.01,0,76,2098,2086,2068,2056,2038,2092,2062,4,620,100,1490,5,1,4105000,85,115.28,1.04,12,0.04,18.00,1991.00,2215,20230605,-6.32,1985,20221209,4.53,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1990,4.27,20221212,0.00,N,433530,100,4 억,,357,N,N,0,N,00,N
20231212,091137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-20,5,-0.96,488150,238,3.25,2050,2075,2050,2695,1455,2075,2051.05,0.01,0,12,2098,2086,2068,2056,2038,2092,2062,4,620,100,1490,5,1,4105000,84,114.17,1.03,12,0.01,18.00,1991.00,2215,20230605,-7.22,1985,20221209,3.53,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1990,3.27,20221212,0.00,N,433530,100,4 억,,357,N,N,0,N,00,N
20231211,161140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,15076010,7318,1466.53,2060,2080,2050,2690,1450,2070,2060.13,0.01,0,-4368,2076,2072,2066,2062,2056,2075,2065,4,620,100,1490,5,1,4105000,85,115.28,1.04,12,0.18,18.00,1991.00,2215,20230605,-6.32,1985,20221209,4.53,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1990,4.27,20221212,0.00,N,433530,100,4 억,,526,N,N,0,N,00,N
20231211,151135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,12891960,6262,1254.91,2060,2080,2050,2690,1450,2070,2058.76,0.01,0,-4368,2076,2072,2066,2062,2056,2075,2065,4,620,100,1490,5,1,4105000,85,114.44,1.03,12,0.15,18.00,1991.00,2215,20230605,-7.00,1985,20221209,3.78,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1990,3.52,20221212,0.00,N,433530,100,4 억,,526,N,N,0,N,00,N
20231211,141137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,12152865,5904,1183.17,2060,2080,2050,2690,1450,2070,2058.41,0.01,0,-4371,2076,2072,2066,2062,2056,2075,2065,4,620,100,1490,5,1,4105000,85,114.72,1.04,12,0.14,18.00,1991.00,2215,20230605,-6.77,1985,20221209,4.03,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1990,3.77,20221212,0.00,N,433530,100,4 억,,526,N,N,0,N,00,N
20231211,131132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,516995,250,50.10,2060,2080,2060,2690,1450,2070,2067.98,0.01,0,-17,2076,2072,2066,2062,2056,2075,2065,4,620,100,1490,5,1,4105000,85,115.28,1.04,12,0.01,18.00,1991.00,2215,20230605,-6.32,1985,20221209,4.53,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1990,4.27,20221212,0.00,N,433530,100,4 억,,526,N,N,0,N,00,N
20231211,121135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,99145,48,9.62,2060,2080,2060,2690,1450,2070,2065.52,0.01,0,0,2076,2072,2066,2062,2056,2075,2065,4,620,100,1490,5,1,4105000,85,114.44,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.00,1985,20221209,3.78,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1990,3.52,20221212,0.00,N,433530,100,4 억,,526,N,N,0,N,00,N
20231211,111129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,64125,31,6.21,2060,2080,2060,2690,1450,2070,2068.55,0.01,0,0,2076,2072,2066,2062,2056,2075,2065,4,620,100,1490,5,1,4105000,85,115.28,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.32,1985,20221209,4.53,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1990,4.27,20221212,0.00,N,433530,100,4 억,,526,N,N,0,N,00,N
20231211,101129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.01,0,0,2076,2072,2066,2062,2056,2075,2065,4,620,100,1490,5,1,4105000,85,115.00,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.55,1985,20221209,4.28,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1990,4.02,20221212,0.00,N,433530,100,4 억,,526,N,N,0,N,00,N
20231211,091129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.01,0,0,2076,2072,2066,2062,2056,2075,2065,4,620,100,1490,5,1,4105000,85,115.00,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.55,1985,20221209,4.28,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1990,4.02,20221212,0.00,N,433530,100,4 억,,526,N,N,0,N,00,N
20231208,161120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,1030535,499,13.78,2070,2070,2060,2695,1455,2075,2065.20,0.01,0,0,2091,2082,2066,2057,2041,2087,2062,4,620,100,1490,5,1,4105000,85,115.00,1.04,12,0.01,18.00,1991.00,2215,20230605,-6.55,1985,20221209,4.28,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1985,4.28,20221209,0.00,N,433530,100,4 억,,526,N,N,0,N,00,N
20231208,151123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,974645,472,13.04,2070,2070,2060,2695,1455,2075,2064.93,0.01,0,0,2091,2082,2066,2057,2041,2087,2062,4,620,100,1490,5,1,4105000,85,115.00,1.04,12,0.01,18.00,1991.00,2215,20230605,-6.55,1985,20221209,4.28,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1985,4.28,20221209,0.00,N,433530,100,4 억,,526,N,N,0,N,00,N
20231208,141122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,974645,472,13.04,2070,2070,2060,2695,1455,2075,2064.93,0.01,0,0,2091,2082,2066,2057,2041,2087,2062,4,620,100,1490,5,1,4105000,85,115.00,1.04,12,0.01,18.00,1991.00,2215,20230605,-6.55,1985,20221209,4.28,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1985,4.28,20221209,0.00,N,433530,100,4 억,,526,N,N,0,N,00,N
20231208,131120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,974645,472,13.04,2070,2070,2060,2695,1455,2075,2064.93,0.01,0,0,2091,2082,2066,2057,2041,2087,2062,4,620,100,1490,5,1,4105000,85,115.00,1.04,12,0.01,18.00,1991.00,2215,20230605,-6.55,1985,20221209,4.28,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1985,4.28,20221209,0.00,N,433530,100,4 억,,526,N,N,0,N,00,N
20231208,121117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,974645,472,13.04,2070,2070,2060,2695,1455,2075,2064.93,0.01,0,0,2091,2082,2066,2057,2041,2087,2062,4,620,100,1490,5,1,4105000,85,115.00,1.04,12,0.01,18.00,1991.00,2215,20230605,-6.55,1985,20221209,4.28,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1985,4.28,20221209,0.00,N,433530,100,4 억,,526,N,N,0,N,00,N
20231208,111112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,103400,50,1.38,2070,2070,2065,2695,1455,2075,2068.00,0.01,0,0,2091,2082,2066,2057,2041,2087,2062,4,620,100,1490,5,1,4105000,85,114.72,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.77,1985,20221209,4.03,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1985,4.03,20221209,0.00,N,433530,100,4 억,,526,N,N,0,N,00,N
20231208,101121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,62100,30,0.83,2070,2070,2070,2695,1455,2075,2070.00,0.01,0,0,2091,2082,2066,2057,2041,2087,2062,4,620,100,1490,5,1,4105000,85,115.00,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.55,1985,20221209,4.28,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1985,4.28,20221209,0.00,N,433530,100,4 억,,526,N,N,0,N,00,N
20231208,091110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,0,0,0.00,0,0,0,2695,1455,2075,0.00,0.01,0,0,2091,2082,2066,2057,2041,2087,2062,4,620,100,1490,5,1,4105000,85,115.28,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.32,1985,20221209,4.53,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1985,4.53,20221209,0.00,N,433530,100,4 억,,526,N,N,0,N,00,N
20231207,161111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,7438335,3620,47.41,2055,2075,2050,2695,1455,2075,2054.79,0.01,0,161,2095,2085,2070,2060,2045,2090,2065,4,620,100,1490,5,1,4105000,85,115.28,1.04,12,0.09,18.00,1991.00,2215,20230605,-6.32,1985,20221209,4.53,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1985,4.53,20221209,0.00,N,433530,100,4 억,,365,N,N,0,N,00,N
20231207,151113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,7438335,3620,47.41,2055,2075,2050,2695,1455,2075,2054.79,0.01,0,161,2095,2085,2070,2060,2045,2090,2065,4,620,100,1490,5,1,4105000,85,115.28,1.04,12,0.09,18.00,1991.00,2215,20230605,-6.32,1985,20221209,4.53,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1985,4.53,20221209,0.00,N,433530,100,4 억,,365,N,N,0,N,00,N
20231207,141112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-25,5,-1.20,3326260,1619,21.20,2055,2060,2050,2695,1455,2075,2054.52,0.01,0,161,2095,2085,2070,2060,2045,2090,2065,4,620,100,1490,5,1,4105000,84,113.89,1.03,12,0.04,18.00,1991.00,2215,20230605,-7.45,1985,20221209,3.27,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1985,3.27,20221209,0.00,N,433530,100,4 억,,365,N,N,0,N,00,N
20231207,131109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-20,5,-0.96,332920,162,2.12,2055,2060,2055,2695,1455,2075,2055.06,0.01,0,18,2095,2085,2070,2060,2045,2090,2065,4,620,100,1490,5,1,4105000,84,114.17,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.22,1985,20221209,3.53,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1985,3.53,20221209,0.00,N,433530,100,4 억,,365,N,N,0,N,00,N
20231207,121110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,0,0,0.00,0,0,0,2695,1455,2075,0.00,0.01,0,0,2095,2085,2070,2060,2045,2090,2065,4,620,100,1490,5,1,4105000,85,115.28,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.32,1985,20221209,4.53,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1985,4.53,20221209,0.00,N,433530,100,4 억,,365,N,N,0,N,00,N
20231207,111056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,0,0,0.00,0,0,0,2695,1455,2075,0.00,0.01,0,0,2095,2085,2070,2060,2045,2090,2065,4,620,100,1490,5,1,4105000,85,115.28,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.32,1985,20221209,4.53,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1985,4.53,20221209,0.00,N,433530,100,4 억,,365,N,N,0,N,00,N
20231207,101105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,0,0,0.00,0,0,0,2695,1455,2075,0.00,0.01,0,0,2095,2085,2070,2060,2045,2090,2065,4,620,100,1490,5,1,4105000,85,115.28,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.32,1985,20221209,4.53,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1985,4.53,20221209,0.00,N,433530,100,4 억,,365,N,N,0,N,00,N
20231207,091110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,0,0,0.00,0,0,0,2695,1455,2075,0.00,0.01,0,0,2095,2085,2070,2060,2045,2090,2065,4,620,100,1490,5,1,4105000,85,115.28,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.32,1985,20221209,4.53,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1985,4.53,20221209,0.00,N,433530,100,4 억,,365,N,N,0,N,00,N
20231206,161057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,15697060,7635,1977.98,2060,2080,2055,2710,1460,2085,2055.93,0.01,0,-6095,2095,2090,2080,2075,2065,2092,2077,4,625,100,1500,5,1,4105000,85,115.28,1.04,12,0.19,18.00,1991.00,2215,20230605,-6.32,1985,20221202,4.53,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1985,4.53,20221209,0.00,N,433530,100,4 억,,406,N,N,0,N,00,N
20231206,151116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,15560975,7569,1960.88,2060,2080,2055,2710,1460,2085,2055.88,0.01,0,-6093,2095,2090,2080,2075,2065,2092,2077,4,625,100,1500,5,1,4105000,85,115.28,1.04,12,0.18,18.00,1991.00,2215,20230605,-6.32,1985,20221202,4.53,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1985,4.53,20221209,0.00,N,433530,100,4 억,,406,N,N,0,N,00,N
20231206,141112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,15492730,7536,1952.33,2060,2080,2055,2710,1460,2085,2055.83,0.01,0,-6083,2095,2090,2080,2075,2065,2092,2077,4,625,100,1500,5,1,4105000,85,115.56,1.04,12,0.18,18.00,1991.00,2215,20230605,-6.09,1985,20221202,4.79,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1985,4.79,20221209,0.00,N,433530,100,4 억,,406,N,N,0,N,00,N
20231206,131059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-30,5,-1.44,12773915,6213,1609.59,2060,2070,2055,2710,1460,2085,2056.00,0.01,0,-6069,2095,2090,2080,2075,2065,2092,2077,4,625,100,1500,5,1,4105000,84,114.17,1.03,12,0.15,18.00,1991.00,2215,20230605,-7.22,1985,20221202,3.53,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1985,3.53,20221209,0.00,N,433530,100,4 억,,406,N,N,0,N,00,N
20231206,121049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-25,5,-1.20,12677205,6166,1597.41,2060,2070,2055,2710,1460,2085,2055.99,0.01,0,-6061,2095,2090,2080,2075,2065,2092,2077,4,625,100,1500,5,1,4105000,85,114.44,1.03,12,0.15,18.00,1991.00,2215,20230605,-7.00,1985,20221202,3.78,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1985,3.78,20221209,0.00,N,433530,100,4 억,,406,N,N,0,N,00,N
20231206,111114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-25,5,-1.20,12656605,6156,1594.82,2060,2070,2055,2710,1460,2085,2055.98,0.01,0,-6051,2095,2090,2080,2075,2065,2092,2077,4,625,100,1500,5,1,4105000,85,114.44,1.03,12,0.15,18.00,1991.00,2215,20230605,-7.00,1985,20221202,3.78,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1985,3.78,20221209,0.00,N,433530,100,4 억,,406,N,N,0,N,00,N
20231206,101103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-25,5,-1.20,12615340,6136,1589.64,2060,2065,2055,2710,1460,2085,2055.96,0.01,0,-6035,2095,2090,2080,2075,2065,2092,2077,4,625,100,1500,5,1,4105000,85,114.44,1.03,12,0.15,18.00,1991.00,2215,20230605,-7.00,1985,20221202,3.78,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1985,3.78,20221209,0.00,N,433530,100,4 억,,406,N,N,0,N,00,N
20231206,091105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,0,0,0.00,0,0,0,2710,1460,2085,0.00,0.01,0,0,2095,2090,2080,2075,2065,2092,2077,4,625,100,1500,5,1,4105000,86,115.83,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.87,1985,20221202,5.04,2215,-5.87,20230605,1995,4.51,20230103,2215,-5.87,20230605,1985,5.04,20221209,0.00,N,433530,100,4 억,,406,N,N,0,N,00,N
20231205,161106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,802235,386,17.20,2070,2085,2070,2700,1460,2080,2078.33,0.01,0,0,2083,2081,2078,2076,2073,2082,2077,4,620,100,1490,5,1,4105000,86,115.83,1.05,12,0.01,18.00,1991.00,2215,20230605,-5.87,1985,20221201,5.04,2215,-5.87,20230605,1995,4.51,20230103,2215,-5.87,20230605,1985,5.04,20221209,0.00,N,433530,100,4 억,,406,N,N,0,N,00,N
20231205,151104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,190460,92,4.10,2070,2080,2070,2700,1460,2080,2070.22,0.01,0,0,2083,2081,2078,2076,2073,2082,2077,4,620,100,1490,5,1,4105000,85,115.56,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.09,1985,20221201,4.79,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1985,4.79,20221209,0.00,N,433530,100,4 억,,406,N,N,0,N,00,N
20231205,141101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,188380,91,4.06,2070,2080,2070,2700,1460,2080,2070.11,0.01,0,0,2083,2081,2078,2076,2073,2082,2077,4,620,100,1490,5,1,4105000,85,115.00,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.55,1985,20221201,4.28,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1985,4.28,20221209,0.00,N,433530,100,4 억,,406,N,N,0,N,00,N
20231205,131057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,101440,49,2.18,2070,2080,2070,2700,1460,2080,2070.20,0.01,0,0,2083,2081,2078,2076,2073,2082,2077,4,620,100,1490,5,1,4105000,85,115.56,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.09,1985,20221201,4.79,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1985,4.79,20221209,0.00,N,433530,100,4 억,,406,N,N,0,N,00,N
20231205,121057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,101440,49,2.18,2070,2080,2070,2700,1460,2080,2070.20,0.01,0,0,2083,2081,2078,2076,2073,2082,2077,4,620,100,1490,5,1,4105000,85,115.56,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.09,1985,20221201,4.79,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1985,4.79,20221209,0.00,N,433530,100,4 억,,406,N,N,0,N,00,N
20231205,111055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,39330,19,0.85,2070,2070,2070,2700,1460,2080,2070.00,0.01,0,0,2083,2081,2078,2076,2073,2082,2077,4,620,100,1490,5,1,4105000,85,115.00,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.55,1985,20221201,4.28,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1985,4.28,20221209,0.00,N,433530,100,4 억,,406,N,N,0,N,00,N
20231205,101058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,0.01,0,0,2083,2081,2078,2076,2073,2082,2077,4,620,100,1490,5,1,4105000,85,115.56,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.09,1985,20221201,4.79,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1985,4.79,20221209,0.00,N,433530,100,4 억,,406,N,N,0,N,00,N
20231205,091054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,0.01,0,0,2083,2081,2078,2076,2073,2082,2077,4,620,100,1490,5,1,4105000,85,115.56,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.09,1985,20221201,4.79,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1985,4.79,20221209,0.00,N,433530,100,4 억,,406,N,N,0,N,00,N
20231204,161052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,4657695,2244,20.28,2075,2080,2075,2695,1455,2075,2075.62,0.01,0,2,2091,2082,2076,2067,2061,2080,2065,4,620,100,1490,5,1,4105000,85,115.56,1.04,12,0.05,18.00,1991.00,2215,20230605,-6.09,1985,20221130,4.79,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1985,4.79,20221209,0.00,N,433530,100,4 억,,404,N,N,0,N,00,N
20231204,151054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,4657695,2244,20.28,2075,2080,2075,2695,1455,2075,2075.62,0.01,0,2,2091,2082,2076,2067,2061,2080,2065,4,620,100,1490,5,1,4105000,85,115.56,1.04,12,0.05,18.00,1991.00,2215,20230605,-6.09,1985,20221130,4.79,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1985,4.79,20221209,0.00,N,433530,100,4 억,,404,N,N,0,N,00,N
20231204,141046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,3742605,1803,16.29,2075,2080,2075,2695,1455,2075,2075.77,0.01,0,2,2091,2082,2076,2067,2061,2080,2065,4,620,100,1490,5,1,4105000,85,115.28,1.04,12,0.04,18.00,1991.00,2215,20230605,-6.32,1985,20221130,4.53,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1985,4.53,20221209,0.00,N,433530,100,4 억,,404,N,N,0,N,00,N
20231204,131046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,3489455,1681,15.19,2075,2080,2075,2695,1455,2075,2075.82,0.01,0,2,2091,2082,2076,2067,2061,2080,2065,4,620,100,1490,5,1,4105000,85,115.28,1.04,12,0.04,18.00,1991.00,2215,20230605,-6.32,1985,20221130,4.53,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1985,4.53,20221209,0.00,N,433530,100,4 억,,404,N,N,0,N,00,N
20231204,121047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,3387780,1632,14.75,2075,2080,2075,2695,1455,2075,2075.85,0.01,0,2,2091,2082,2076,2067,2061,2080,2065,4,620,100,1490,5,1,4105000,85,115.28,1.04,12,0.04,18.00,1991.00,2215,20230605,-6.32,1985,20221130,4.53,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1985,4.53,20221209,0.00,N,433530,100,4 억,,404,N,N,0,N,00,N
20231204,111050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,615580,296,2.67,2075,2080,2075,2695,1455,2075,2079.66,0.01,0,2,2091,2082,2076,2067,2061,2080,2065,4,620,100,1490,5,1,4105000,85,115.56,1.04,12,0.01,18.00,1991.00,2215,20230605,-6.09,1985,20221130,4.79,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1985,4.79,20221209,0.00,N,433530,100,4 억,,404,N,N,0,N,00,N
20231204,101047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,0,0,0.00,0,0,0,2695,1455,2075,0.00,0.01,0,0,2091,2082,2076,2067,2061,2080,2065,4,620,100,1490,5,1,4105000,85,115.28,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.32,1985,20221130,4.53,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1985,4.53,20221209,0.00,N,433530,100,4 억,,404,N,N,0,N,00,N
20231204,091046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,0,0,0.00,0,0,0,2695,1455,2075,0.00,0.01,0,0,2091,2082,2076,2067,2061,2080,2065,4,620,100,1490,5,1,4105000,85,115.28,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.32,1985,20221130,4.53,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1985,4.53,20221209,0.00,N,433530,100,4 억,,404,N,N,0,N,00,N
20231201,161047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,22949160,11066,1046.93,2080,2085,2070,2700,1460,2080,2073.84,0.01,0,1,2090,2085,2075,2070,2060,2087,2072,4,620,100,1490,5,1,4105000,85,115.28,1.04,12,0.27,18.00,1991.00,2215,20230605,-6.32,1985,20221130,4.53,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1985,4.53,20221201,0.00,N,433530,100,4 억,,403,N,N,0,N,00,N
20231201,151044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,22945010,11064,1046.74,2080,2085,2070,2700,1460,2080,2073.84,0.01,0,-1,2090,2085,2075,2070,2060,2087,2072,4,620,100,1490,5,1,4105000,85,115.28,1.04,12,0.27,18.00,1991.00,2215,20230605,-6.32,1985,20221130,4.53,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1985,4.53,20221201,0.00,N,433530,100,4 억,,403,N,N,0,N,00,N
20231201,141043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,8625435,4163,393.85,2080,2085,2070,2700,1460,2080,2071.93,0.01,0,-2,2090,2085,2075,2070,2060,2087,2072,4,620,100,1490,5,1,4105000,85,115.28,1.04,12,0.10,18.00,1991.00,2215,20230605,-6.32,1985,20221130,4.53,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1985,4.53,20221201,0.00,N,433530,100,4 억,,403,N,N,0,N,00,N
20231201,131047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,6342935,3063,289.78,2080,2085,2070,2700,1460,2080,2070.82,0.01,0,-2,2090,2085,2075,2070,2060,2087,2072,4,620,100,1490,5,1,4105000,86,115.83,1.05,12,0.07,18.00,1991.00,2215,20230605,-5.87,1985,20221130,5.04,2215,-5.87,20230605,1995,4.51,20230103,2215,-5.87,20230605,1985,5.04,20221201,0.00,N,433530,100,4 억,,403,N,N,0,N,00,N
20231201,121053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,6342935,3063,289.78,2080,2085,2070,2700,1460,2080,2070.82,0.01,0,-2,2090,2085,2075,2070,2060,2087,2072,4,620,100,1490,5,1,4105000,86,115.83,1.05,12,0.07,18.00,1991.00,2215,20230605,-5.87,1985,20221130,5.04,2215,-5.87,20230605,1995,4.51,20230103,2215,-5.87,20230605,1985,5.04,20221201,0.00,N,433530,100,4 억,,403,N,N,0,N,00,N
20231201,111046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,6342935,3063,289.78,2080,2085,2070,2700,1460,2080,2070.82,0.01,0,-2,2090,2085,2075,2070,2060,2087,2072,4,620,100,1490,5,1,4105000,86,115.83,1.05,12,0.07,18.00,1991.00,2215,20230605,-5.87,1985,20221130,5.04,2215,-5.87,20230605,1995,4.51,20230103,2215,-5.87,20230605,1985,5.04,20221201,0.00,N,433530,100,4 억,,403,N,N,0,N,00,N
20231201,101055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,41600,20,1.89,2080,2080,2080,2700,1460,2080,2080.00,0.01,0,-2,2090,2085,2075,2070,2060,2087,2072,4,620,100,1490,5,1,4105000,85,115.56,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.09,1985,20221130,4.79,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1985,4.79,20221201,0.00,N,433530,100,4 억,,403,N,N,0,N,00,N
20231201,091042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,0.01,0,0,2090,2085,2075,2070,2060,2087,2072,4,620,100,1490,5,1,4105000,85,115.56,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.09,1985,20221130,4.79,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1985,4.79,20221201,0.00,N,433530,100,4 억,,403,N,N,0,N,00,N