KissMeData/400560/price/prices-20230801.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
20230831,161238,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230831,151556,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230831,141724,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230831,131644,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230831,121741,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230831,112224,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230831,101830,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230831,091702,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230830,161243,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230830,151528,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230830,141627,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230830,131627,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230830,121637,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230830,112208,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230830,101729,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230830,091633,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230829,161237,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230829,151541,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230829,141728,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230829,131614,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230829,121731,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230829,112436,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230829,101828,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230829,091216,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230828,161200,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230828,151209,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230828,141214,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230828,131224,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230828,121214,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230828,111210,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230828,101156,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230828,091213,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230825,161203,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230825,151212,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230825,141210,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230825,131206,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230825,121207,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230825,111206,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230825,101211,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230825,091204,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230824,161158,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230824,151155,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230824,141158,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230824,131159,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230824,121203,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230824,111156,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230824,101155,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230824,091200,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230823,161152,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230823,151152,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230823,141158,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230823,131149,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230823,121159,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230823,111154,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230823,101154,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230823,091203,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230822,161147,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230822,151147,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230822,141147,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230822,131144,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230822,121130,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230822,111143,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230822,101141,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230822,091139,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2785,2785,2785,2785,2785,2785,2785,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230821,161139,58,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2898,2841,2788,2731,2678,2815,2705,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.19,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230821,151146,58,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2898,2841,2788,2731,2678,2815,2705,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.19,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230821,141140,58,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2898,2841,2788,2731,2678,2815,2705,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.19,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230821,131155,58,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2898,2841,2788,2731,2678,2815,2705,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.19,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230821,121151,58,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2898,2841,2788,2731,2678,2815,2705,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.19,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230821,111140,58,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2898,2841,2788,2731,2678,2815,2705,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.19,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230821,101137,58,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2898,2841,2788,2731,2678,2815,2705,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.19,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230821,091150,58,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2785,0,3,0.00,0,0,0.00,0,0,0,3620,1950,2785,0.00,1.84,0,0,2898,2841,2788,2731,2678,2815,2705,3,835,100,0,5,1,3050000,85,278.50,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.19,N,400560,100,3 억,,56269,N,N,0,N,00,N
20230818,161139,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2785,50,2,1.83,418031960,151058,56.99,2800,2845,2735,3555,1915,2735,2767.36,1.82,0,-597,3071,2902,2701,2532,2331,2987,2617,3,820,100,1750,5,1,3050000,85,278.50,1.43,12,4.95,10.00,1951.00,4761,20220922,-41.50,2500,20230817,11.40,3465,-19.62,20230508,2500,11.40,20230817,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,55511,N,N,0,N,00,N
20230818,151129,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2760,25,2,0.91,283124630,102514,38.67,2800,2845,2735,3555,1915,2735,2761.81,1.82,0,-4710,3071,2902,2701,2532,2331,2987,2617,3,820,100,1750,5,1,3050000,84,276.00,1.41,12,3.36,10.00,1951.00,4761,20220922,-42.03,2500,20230817,10.40,3465,-20.35,20230508,2500,10.40,20230817,3595,-23.23,20220922,2100,31.43,20221212,0.10,N,400560,100,3 억,,55511,N,N,0,N,00,N
20230818,141140,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2750,15,2,0.55,156605495,56545,21.33,2800,2845,2740,3555,1915,2735,2769.57,1.82,0,-4110,3071,2902,2701,2532,2331,2987,2617,3,820,100,1750,5,1,3050000,84,275.00,1.41,12,1.85,10.00,1951.00,4761,20220922,-42.24,2500,20230817,10.00,3465,-20.63,20230508,2500,10.00,20230817,3595,-23.50,20220922,2100,30.95,20221212,0.10,N,400560,100,3 억,,55511,N,N,0,N,00,N
20230818,131131,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2760,25,2,0.91,105407735,37984,14.33,2800,2845,2740,3555,1915,2735,2775.06,1.82,0,-3705,3071,2902,2701,2532,2331,2987,2617,3,820,100,1750,5,1,3050000,84,276.00,1.41,12,1.25,10.00,1951.00,4761,20220922,-42.03,2500,20230817,10.40,3465,-20.35,20230508,2500,10.40,20230817,3595,-23.23,20220922,2100,31.43,20221212,0.10,N,400560,100,3 억,,55511,N,N,0,N,00,N
20230818,121144,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2765,30,2,1.10,91777655,33033,12.46,2800,2845,2745,3555,1915,2735,2778.36,1.82,0,-3418,3071,2902,2701,2532,2331,2987,2617,3,820,100,1750,5,1,3050000,84,276.50,1.42,12,1.08,10.00,1951.00,4761,20220922,-41.92,2500,20230817,10.60,3465,-20.20,20230508,2500,10.60,20230817,3595,-23.09,20220922,2100,31.67,20221212,0.10,N,400560,100,3 억,,55511,N,N,0,N,00,N
20230818,111134,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2775,40,2,1.46,77544780,27876,10.52,2800,2845,2745,3555,1915,2735,2781.78,1.82,0,-2590,3071,2902,2701,2532,2331,2987,2617,3,820,100,1750,5,1,3050000,85,277.50,1.42,12,0.91,10.00,1951.00,4761,20220922,-41.71,2500,20230817,11.00,3465,-19.91,20230508,2500,11.00,20230817,3595,-22.81,20220922,2100,32.14,20221212,0.10,N,400560,100,3 억,,55511,N,N,0,N,00,N
20230818,101141,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2775,40,2,1.46,66193860,23774,8.97,2800,2845,2745,3555,1915,2735,2784.30,1.82,0,-2240,3071,2902,2701,2532,2331,2987,2617,3,820,100,1750,5,1,3050000,85,277.50,1.42,12,0.78,10.00,1951.00,4761,20220922,-41.71,2500,20230817,11.00,3465,-19.91,20230508,2500,11.00,20230817,3595,-22.81,20220922,2100,32.14,20221212,0.10,N,400560,100,3 억,,55511,N,N,0,N,00,N
20230818,091146,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2840,105,2,3.84,12414565,4399,1.66,2800,2845,2790,3555,1915,2735,2822.13,1.82,0,-1167,3071,2902,2701,2532,2331,2987,2617,3,820,100,1750,5,1,3050000,87,284.00,1.46,12,0.14,10.00,1951.00,4761,20220922,-40.35,2500,20230817,13.60,3465,-18.04,20230508,2500,13.60,20230817,3595,-21.00,20220922,2100,35.24,20221212,0.10,N,400560,100,3 억,,55511,N,N,0,N,00,N
20230817,161141,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2735,85,2,3.21,727991445,264941,390.92,2650,2870,2500,3445,1855,2650,2747.75,1.46,0,8949,2773,2711,2658,2596,2543,2685,2570,3,795,100,1690,5,1,3050000,83,273.50,1.40,12,8.69,10.00,1951.00,4761,20220922,-42.55,2500,20230817,9.40,3465,-21.07,20230508,2500,9.40,20230817,3595,-23.92,20220922,2100,30.24,20221212,0.10,N,400560,100,3 억,,44621,N,N,0,N,00,N
20230817,151147,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2770,120,2,4.53,686203035,249656,368.37,2650,2870,2500,3445,1855,2650,2748.59,1.46,0,8725,2773,2711,2658,2596,2543,2685,2570,3,795,100,1690,5,1,3050000,84,277.00,1.42,12,8.19,10.00,1951.00,4761,20220922,-41.82,2500,20230817,10.80,3465,-20.06,20230508,2500,10.80,20230817,3595,-22.95,20220922,2100,31.90,20221212,0.10,N,400560,100,3 억,,44621,N,N,0,N,00,N
20230817,141137,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2805,155,2,5.85,671636575,244389,360.59,2650,2870,2500,3445,1855,2650,2748.23,1.46,0,8110,2773,2711,2658,2596,2543,2685,2570,3,795,100,1690,5,1,3050000,86,280.50,1.44,12,8.01,10.00,1951.00,4761,20220922,-41.08,2500,20230817,12.20,3465,-19.05,20230508,2500,12.20,20230817,3595,-21.97,20220922,2100,33.57,20221212,0.10,N,400560,100,3 억,,44621,N,N,0,N,00,N
20230817,131133,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2775,125,2,4.72,621758200,226540,334.26,2650,2870,2500,3445,1855,2650,2744.58,1.46,0,11161,2773,2711,2658,2596,2543,2685,2570,3,795,100,1690,5,1,3050000,85,277.50,1.42,12,7.43,10.00,1951.00,4761,20220922,-41.71,2500,20230817,11.00,3465,-19.91,20230508,2500,11.00,20230817,3595,-22.81,20220922,2100,32.14,20221212,0.10,N,400560,100,3 억,,44621,N,N,0,N,00,N
20230817,121136,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2795,145,2,5.47,575833775,209951,309.78,2650,2870,2500,3445,1855,2650,2742.71,1.46,0,8286,2773,2711,2658,2596,2543,2685,2570,3,795,100,1690,5,1,3050000,85,279.50,1.43,12,6.88,10.00,1951.00,4761,20220922,-41.29,2500,20230817,11.80,3465,-19.34,20230508,2500,11.80,20230817,3595,-22.25,20220922,2100,33.10,20221212,0.10,N,400560,100,3 억,,44621,N,N,0,N,00,N
20230817,111138,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2675,25,2,0.94,205237155,77539,114.41,2650,2730,2500,3445,1855,2650,2646.89,1.46,0,6171,2773,2711,2658,2596,2543,2685,2570,3,795,100,1690,5,1,3050000,82,267.50,1.37,12,2.54,10.00,1951.00,4761,20220922,-43.81,2500,20230817,7.00,3465,-22.80,20230508,2500,7.00,20230817,3595,-25.59,20220922,2100,27.38,20221212,0.10,N,400560,100,3 억,,44621,N,N,0,N,00,N
20230817,101132,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2645,-5,5,-0.19,86206185,33335,49.19,2650,2650,2500,3445,1855,2650,2586.06,1.46,0,8481,2773,2711,2658,2596,2543,2685,2570,3,795,100,1690,5,1,3050000,81,264.50,1.36,12,1.09,10.00,1951.00,4761,20220922,-44.44,2500,20230817,5.80,3465,-23.67,20230508,2500,5.80,20230817,3595,-26.43,20220922,2100,25.95,20221212,0.10,N,400560,100,3 억,,44621,N,N,0,N,00,N
20230817,091131,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2580,-70,5,-2.64,28705365,11024,16.27,2650,2650,2575,3445,1855,2650,2603.90,1.46,0,2891,2773,2711,2658,2596,2543,2685,2570,3,795,100,1690,5,1,3050000,79,258.00,1.32,12,0.36,10.00,1951.00,4761,20220922,-45.81,2570,20230803,0.39,3465,-25.54,20230508,2570,0.39,20230803,3595,-28.23,20220922,2100,22.86,20221212,0.10,N,400560,100,3 억,,44621,N,N,0,N,00,N
20230816,161136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2650,-85,5,-3.11,176794660,66773,294.30,2700,2720,2605,3555,1915,2735,2647.70,1.47,0,-202,2788,2761,2738,2711,2688,2750,2700,3,820,100,1750,5,1,3050000,81,265.00,1.36,12,2.19,10.00,1951.00,4761,20220922,-44.34,2570,20230803,3.11,3465,-23.52,20230508,2570,3.11,20230803,3595,-26.29,20220922,2100,26.19,20221212,0.10,N,400560,100,3 억,,44823,N,N,0,N,00,N
20230816,151138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2615,-120,5,-4.39,141561710,53359,235.18,2700,2720,2610,3555,1915,2735,2653.01,1.47,0,-221,2788,2761,2738,2711,2688,2750,2700,3,820,100,1750,5,1,3050000,80,261.50,1.34,12,1.75,10.00,1951.00,4761,20220922,-45.07,2570,20230803,1.75,3465,-24.53,20230508,2570,1.75,20230803,3595,-27.26,20220922,2100,24.52,20221212,0.10,N,400560,100,3 억,,44823,N,N,0,N,00,N
20230816,141136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2640,-95,5,-3.47,111451765,41869,184.53,2700,2720,2610,3555,1915,2735,2661.92,1.47,0,-209,2788,2761,2738,2711,2688,2750,2700,3,820,100,1750,5,1,3050000,81,264.00,1.35,12,1.37,10.00,1951.00,4761,20220922,-44.55,2570,20230803,2.72,3465,-23.81,20230508,2570,2.72,20230803,3595,-26.56,20220922,2100,25.71,20221212,0.10,N,400560,100,3 억,,44823,N,N,0,N,00,N
20230816,131133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2650,-85,5,-3.11,87447200,32765,144.41,2700,2720,2610,3555,1915,2735,2668.92,1.47,0,-330,2788,2761,2738,2711,2688,2750,2700,3,820,100,1750,5,1,3050000,81,265.00,1.36,12,1.07,10.00,1951.00,4761,20220922,-44.34,2570,20230803,3.11,3465,-23.52,20230508,2570,3.11,20230803,3595,-26.29,20220922,2100,26.19,20221212,0.10,N,400560,100,3 억,,44823,N,N,0,N,00,N
20230816,121151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2660,-75,5,-2.74,76613900,28641,126.23,2700,2720,2635,3555,1915,2735,2674.97,1.47,0,-370,2788,2761,2738,2711,2688,2750,2700,3,820,100,1750,5,1,3050000,81,266.00,1.36,12,0.94,10.00,1951.00,4761,20220922,-44.13,2570,20230803,3.50,3465,-23.23,20230508,2570,3.50,20230803,3595,-26.01,20220922,2100,26.67,20221212,0.10,N,400560,100,3 억,,44823,N,N,0,N,00,N
20230816,111147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2680,-55,5,-2.01,63012620,23494,103.55,2700,2720,2635,3555,1915,2735,2682.07,1.47,0,-534,2788,2761,2738,2711,2688,2750,2700,3,820,100,1750,5,1,3050000,82,268.00,1.37,12,0.77,10.00,1951.00,4761,20220922,-43.71,2570,20230803,4.28,3465,-22.66,20230508,2570,4.28,20230803,3595,-25.45,20220922,2100,27.62,20221212,0.10,N,400560,100,3 억,,44823,N,N,0,N,00,N
20230816,101138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2650,-85,5,-3.11,50741530,18874,83.19,2700,2720,2635,3555,1915,2735,2688.44,1.47,0,23,2788,2761,2738,2711,2688,2750,2700,3,820,100,1750,5,1,3050000,81,265.00,1.36,12,0.62,10.00,1951.00,4761,20220922,-44.34,2570,20230803,3.11,3465,-23.52,20230508,2570,3.11,20230803,3595,-26.29,20220922,2100,26.19,20221212,0.10,N,400560,100,3 억,,44823,N,N,0,N,00,N
20230816,091132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2670,-65,5,-2.38,25105350,9327,41.11,2700,2720,2670,3555,1915,2735,2691.69,1.47,0,0,2788,2761,2738,2711,2688,2750,2700,3,820,100,1750,5,1,3050000,81,267.00,1.37,12,0.31,10.00,1951.00,4761,20220922,-43.92,2570,20230803,3.89,3465,-22.94,20230508,2570,3.89,20230803,3595,-25.73,20220922,2100,27.14,20221212,0.10,N,400560,100,3 억,,44823,N,N,0,N,00,N
20230814,161121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2735,-30,5,-1.08,62093090,22591,84.71,2765,2765,2715,3590,1940,2765,2748.58,1.47,0,-38,2815,2790,2765,2740,2715,2777,2727,3,825,100,1760,5,1,3050000,83,273.50,1.40,12,0.74,10.00,1951.00,4761,20220922,-42.55,2570,20230803,6.42,3465,-21.07,20230508,2570,6.42,20230803,3595,-23.92,20220922,2100,30.24,20221212,0.10,N,400560,100,3 억,,44861,N,N,0,N,00,N
20230814,151119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,58238475,21182,79.42,2765,2765,2715,3590,1940,2765,2749.43,1.47,0,-38,2815,2790,2765,2740,2715,2777,2727,3,825,100,1760,5,1,3050000,84,276.50,1.42,12,0.69,10.00,1951.00,4761,20220922,-41.92,2570,20230803,7.59,3465,-20.20,20230508,2570,7.59,20230803,3595,-23.09,20220922,2100,31.67,20221212,0.10,N,400560,100,3 억,,44861,N,N,0,N,00,N
20230814,141122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,49345940,17952,67.31,2765,2765,2715,3590,1940,2765,2748.77,1.47,0,-38,2815,2790,2765,2740,2715,2777,2727,3,825,100,1760,5,1,3050000,84,276.50,1.42,12,0.59,10.00,1951.00,4761,20220922,-41.92,2570,20230803,7.59,3465,-20.20,20230508,2570,7.59,20230803,3595,-23.09,20220922,2100,31.67,20221212,0.10,N,400560,100,3 억,,44861,N,N,0,N,00,N
20230814,131108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2760,-5,5,-0.18,29604325,10789,40.45,2765,2765,2715,3590,1940,2765,2743.94,1.47,0,-24,2815,2790,2765,2740,2715,2777,2727,3,825,100,1760,5,1,3050000,84,276.00,1.41,12,0.35,10.00,1951.00,4761,20220922,-42.03,2570,20230803,7.39,3465,-20.35,20230508,2570,7.39,20230803,3595,-23.23,20220922,2100,31.43,20221212,0.10,N,400560,100,3 억,,44861,N,N,0,N,00,N
20230814,121118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2750,-15,5,-0.54,18092885,6605,24.77,2765,2765,2715,3590,1940,2765,2739.27,1.47,0,-24,2815,2790,2765,2740,2715,2777,2727,3,825,100,1760,5,1,3050000,84,275.00,1.41,12,0.22,10.00,1951.00,4761,20220922,-42.24,2570,20230803,7.00,3465,-20.63,20230508,2570,7.00,20230803,3595,-23.50,20220922,2100,30.95,20221212,0.10,N,400560,100,3 억,,44861,N,N,0,N,00,N
20230814,111110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2760,-5,5,-0.18,18084625,6602,24.75,2765,2765,2715,3590,1940,2765,2739.26,1.47,0,-24,2815,2790,2765,2740,2715,2777,2727,3,825,100,1760,5,1,3050000,84,276.00,1.41,12,0.22,10.00,1951.00,4761,20220922,-42.03,2570,20230803,7.39,3465,-20.35,20230508,2570,7.39,20230803,3595,-23.23,20220922,2100,31.43,20221212,0.10,N,400560,100,3 억,,44861,N,N,0,N,00,N
20230814,101115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,5703625,2069,7.76,2765,2765,2730,3590,1940,2765,2756.71,1.47,0,-22,2815,2790,2765,2740,2715,2777,2727,3,825,100,1760,5,1,3050000,84,276.50,1.42,12,0.07,10.00,1951.00,4761,20220922,-41.92,2570,20230803,7.59,3465,-20.20,20230508,2570,7.59,20230803,3595,-23.09,20220922,2100,31.67,20221212,0.10,N,400560,100,3 억,,44861,N,N,0,N,00,N
20230814,091110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,2765,1,0.00,2765,2765,2765,3590,1940,2765,2765.00,1.47,0,0,2815,2790,2765,2740,2715,2777,2727,3,825,100,1760,5,1,3050000,84,276.50,1.42,12,0.00,10.00,1951.00,4761,20220922,-41.92,2570,20230803,7.59,3465,-20.20,20230508,2570,7.59,20230803,3595,-23.09,20220922,2100,31.67,20221212,0.10,N,400560,100,3 억,,44861,N,N,0,N,00,N
20230811,161111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,73560800,26670,68.49,2790,2790,2740,3590,1940,2765,2758.19,1.49,0,-64,2828,2796,2768,2736,2708,2812,2752,3,825,100,1760,5,1,3050000,84,276.50,1.42,12,0.87,10.00,1951.00,4761,20220922,-41.92,2570,20230803,7.59,3465,-20.20,20230508,2570,7.59,20230803,3595,-23.09,20220922,2100,31.67,20221212,0.10,N,400560,100,3 억,,45519,N,N,0,N,00,N
20230811,151104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2770,5,2,0.18,69138340,25072,64.38,2790,2790,2740,3590,1940,2765,2757.59,1.49,0,-52,2828,2796,2768,2736,2708,2812,2752,3,825,100,1760,5,1,3050000,84,277.00,1.42,12,0.82,10.00,1951.00,4761,20220922,-41.82,2570,20230803,7.78,3465,-20.06,20230508,2570,7.78,20230803,3595,-22.95,20220922,2100,31.90,20221212,0.10,N,400560,100,3 억,,45519,N,N,0,N,00,N
20230811,141102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2760,-5,5,-0.18,66091300,23970,61.55,2790,2790,2740,3590,1940,2765,2757.25,1.49,0,-53,2828,2796,2768,2736,2708,2812,2752,3,825,100,1760,5,1,3050000,84,276.00,1.41,12,0.79,10.00,1951.00,4761,20220922,-42.03,2570,20230803,7.39,3465,-20.35,20230508,2570,7.39,20230803,3595,-23.23,20220922,2100,31.43,20221212,0.10,N,400560,100,3 억,,45519,N,N,0,N,00,N
20230811,131102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,20,2,0.72,59700000,21657,55.61,2790,2790,2740,3590,1940,2765,2756.61,1.49,0,-52,2828,2796,2768,2736,2708,2812,2752,3,825,100,1760,5,1,3050000,85,278.50,1.43,12,0.71,10.00,1951.00,4761,20220922,-41.50,2570,20230803,8.37,3465,-19.62,20230508,2570,8.37,20230803,3595,-22.53,20220922,2100,32.62,20221212,0.10,N,400560,100,3 억,,45519,N,N,0,N,00,N
20230811,121053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2760,-5,5,-0.18,56111335,20363,52.29,2790,2790,2740,3590,1940,2765,2755.55,1.49,0,-52,2828,2796,2768,2736,2708,2812,2752,3,825,100,1760,5,1,3050000,84,276.00,1.41,12,0.67,10.00,1951.00,4761,20220922,-42.03,2570,20230803,7.39,3465,-20.35,20230508,2570,7.39,20230803,3595,-23.23,20220922,2100,31.43,20221212,0.10,N,400560,100,3 억,,45519,N,N,0,N,00,N
20230811,111054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2755,-10,5,-0.36,34653655,12603,32.36,2790,2790,2740,3590,1940,2765,2749.64,1.49,0,-22,2828,2796,2768,2736,2708,2812,2752,3,825,100,1760,5,1,3050000,84,275.50,1.41,12,0.41,10.00,1951.00,4761,20220922,-42.13,2570,20230803,7.20,3465,-20.49,20230508,2570,7.20,20230803,3595,-23.37,20220922,2100,31.19,20221212,0.10,N,400560,100,3 억,,45519,N,N,0,N,00,N
20230811,101047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2760,-5,5,-0.18,15565215,5671,14.56,2790,2790,2740,3590,1940,2765,2744.70,1.49,0,3,2828,2796,2768,2736,2708,2812,2752,3,825,100,1760,5,1,3050000,84,276.00,1.41,12,0.19,10.00,1951.00,4761,20220922,-42.03,2570,20230803,7.39,3465,-20.35,20230508,2570,7.39,20230803,3595,-23.23,20220922,2100,31.43,20221212,0.10,N,400560,100,3 억,,45519,N,N,0,N,00,N
20230811,091102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2790,25,2,0.90,382230,137,0.35,2790,2790,2790,3590,1940,2765,2790.00,1.49,0,0,2828,2796,2768,2736,2708,2812,2752,3,825,100,1760,5,1,3050000,85,279.00,1.43,12,0.00,10.00,1951.00,4761,20220922,-41.40,2570,20230803,8.56,3465,-19.48,20230508,2570,8.56,20230803,3595,-22.39,20220922,2100,32.86,20221212,0.10,N,400560,100,3 억,,45519,N,N,0,N,00,N
20230810,161050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,-5,5,-0.18,107618450,38941,112.92,2760,2800,2740,3600,1940,2770,2763.63,1.49,0,-1203,2816,2792,2761,2737,2706,2777,2722,3,830,100,1770,5,1,3050000,84,276.50,1.42,12,1.28,10.00,1951.00,4761,20220922,-41.92,2570,20230803,7.59,3465,-20.20,20230508,2570,7.59,20230803,3595,-23.09,20220922,2100,31.67,20221212,0.10,N,400560,100,3 억,,45581,N,N,0,N,00,N
20230810,151046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2760,-10,5,-0.36,104280605,37732,109.42,2760,2800,2740,3600,1940,2770,2763.72,1.49,0,-1203,2816,2792,2761,2737,2706,2777,2722,3,830,100,1770,5,1,3050000,84,276.00,1.41,12,1.24,10.00,1951.00,4761,20220922,-42.03,2570,20230803,7.39,3465,-20.35,20230508,2570,7.39,20230803,3595,-23.23,20220922,2100,31.43,20221212,0.10,N,400560,100,3 억,,45581,N,N,0,N,00,N
20230810,141046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2760,-10,5,-0.36,69896835,25241,73.20,2760,2800,2740,3600,1940,2770,2769.18,1.49,0,-1200,2816,2792,2761,2737,2706,2777,2722,3,830,100,1770,5,1,3050000,84,276.00,1.41,12,0.83,10.00,1951.00,4761,20220922,-42.03,2570,20230803,7.39,3465,-20.35,20230508,2570,7.39,20230803,3595,-23.23,20220922,2100,31.43,20221212,0.10,N,400560,100,3 억,,45581,N,N,0,N,00,N
20230810,131037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2770,0,3,0.00,67203895,24266,70.37,2760,2800,2740,3600,1940,2770,2769.47,1.49,0,-1232,2816,2792,2761,2737,2706,2777,2722,3,830,100,1770,5,1,3050000,84,277.00,1.42,12,0.80,10.00,1951.00,4761,20220922,-41.82,2570,20230803,7.78,3465,-20.06,20230508,2570,7.78,20230803,3595,-22.95,20220922,2100,31.90,20221212,0.10,N,400560,100,3 억,,45581,N,N,0,N,00,N
20230810,121057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2775,5,2,0.18,58993765,21286,61.73,2760,2800,2740,3600,1940,2770,2771.48,1.49,0,-1275,2816,2792,2761,2737,2706,2777,2722,3,830,100,1770,5,1,3050000,85,277.50,1.42,12,0.70,10.00,1951.00,4761,20220922,-41.71,2570,20230803,7.98,3465,-19.91,20230508,2570,7.98,20230803,3595,-22.81,20220922,2100,32.14,20221212,0.10,N,400560,100,3 억,,45581,N,N,0,N,00,N
20230810,111059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2740,-30,5,-1.08,25733735,9336,27.07,2760,2785,2740,3600,1940,2770,2756.40,1.49,0,-1251,2816,2792,2761,2737,2706,2777,2722,3,830,100,1770,5,1,3050000,84,274.00,1.40,12,0.31,10.00,1951.00,4761,20220922,-42.45,2570,20230803,6.61,3465,-20.92,20230508,2570,6.61,20230803,3595,-23.78,20220922,2100,30.48,20221212,0.10,N,400560,100,3 억,,45581,N,N,0,N,00,N
20230810,101053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,-5,5,-0.18,23022485,8347,24.21,2760,2785,2740,3600,1940,2770,2758.17,1.49,0,-1251,2816,2792,2761,2737,2706,2777,2722,3,830,100,1770,5,1,3050000,84,276.50,1.42,12,0.27,10.00,1951.00,4761,20220922,-41.92,2570,20230803,7.59,3465,-20.20,20230508,2570,7.59,20230803,3595,-23.09,20220922,2100,31.67,20221212,0.10,N,400560,100,3 억,,45581,N,N,0,N,00,N
20230810,091102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2755,-15,5,-0.54,6143145,2208,6.40,2760,2785,2755,3600,1940,2770,2782.22,1.49,0,-9,2816,2792,2761,2737,2706,2777,2722,3,830,100,1770,5,1,3050000,84,275.50,1.41,12,0.07,10.00,1951.00,4761,20220922,-42.13,2570,20230803,7.20,3465,-20.49,20230508,2570,7.20,20230803,3595,-23.37,20220922,2100,31.19,20221212,0.10,N,400560,100,3 억,,45581,N,N,0,N,00,N
20230809,161047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2770,65,2,2.40,95057865,34436,34.17,2775,2785,2730,3515,1895,2705,2760.42,1.49,0,275,2825,2765,2730,2670,2635,2747,2652,3,810,100,1730,5,1,3050000,84,277.00,1.42,12,1.13,10.00,1951.00,4761,20220922,-41.82,2570,20230803,7.78,3465,-20.06,20230508,2570,7.78,20230803,3595,-22.95,20220922,2100,31.90,20221212,0.40,N,400560,100,3 억,,45306,N,N,0,N,00,N
20230809,151035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2740,35,2,1.29,94174035,34116,33.85,2775,2785,2730,3515,1895,2705,2760.41,1.49,0,274,2825,2765,2730,2670,2635,2747,2652,3,810,100,1730,5,1,3050000,84,274.00,1.40,12,1.12,10.00,1951.00,4761,20220922,-42.45,2570,20230803,6.61,3465,-20.92,20230508,2570,6.61,20230803,3595,-23.78,20220922,2100,30.48,20221212,0.40,N,400560,100,3 억,,45306,N,N,0,N,00,N
20230809,141032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2775,70,2,2.59,75091085,27212,27.00,2775,2785,2730,3515,1895,2705,2759.48,1.49,0,234,2825,2765,2730,2670,2635,2747,2652,3,810,100,1730,5,1,3050000,85,277.50,1.42,12,0.89,10.00,1951.00,4761,20220922,-41.71,2570,20230803,7.98,3465,-19.91,20230508,2570,7.98,20230803,3595,-22.81,20220922,2100,32.14,20221212,0.40,N,400560,100,3 억,,45306,N,N,0,N,00,N
20230809,131055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,80,2,2.96,71542700,25927,25.73,2775,2785,2730,3515,1895,2705,2759.39,1.49,0,242,2825,2765,2730,2670,2635,2747,2652,3,810,100,1730,5,1,3050000,85,278.50,1.43,12,0.85,10.00,1951.00,4761,20220922,-41.50,2570,20230803,8.37,3465,-19.62,20230508,2570,8.37,20230803,3595,-22.53,20220922,2100,32.62,20221212,0.40,N,400560,100,3 억,,45306,N,N,0,N,00,N
20230809,121054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2750,45,2,1.66,13107845,4766,4.73,2775,2775,2730,3515,1895,2705,2750.28,1.49,0,21,2825,2765,2730,2670,2635,2747,2652,3,810,100,1730,5,1,3050000,84,275.00,1.41,12,0.16,10.00,1951.00,4761,20220922,-42.24,2570,20230803,7.00,3465,-20.63,20230508,2570,7.00,20230803,3595,-23.50,20220922,2100,30.95,20221212,0.40,N,400560,100,3 억,,45306,N,N,0,N,00,N
20230809,111046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2750,45,2,1.66,6257610,2275,2.26,2775,2775,2730,3515,1895,2705,2750.60,1.49,0,20,2825,2765,2730,2670,2635,2747,2652,3,810,100,1730,5,1,3050000,84,275.00,1.41,12,0.07,10.00,1951.00,4761,20220922,-42.24,2570,20230803,7.00,3465,-20.63,20230508,2570,7.00,20230803,3595,-23.50,20220922,2100,30.95,20221212,0.40,N,400560,100,3 억,,45306,N,N,0,N,00,N
20230809,101034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,60,2,2.22,2306665,832,0.83,2775,2775,2730,3515,1895,2705,2772.43,1.49,0,3,2825,2765,2730,2670,2635,2747,2652,3,810,100,1730,5,1,3050000,84,276.50,1.42,12,0.03,10.00,1951.00,4761,20220922,-41.92,2570,20230803,7.59,3465,-20.20,20230508,2570,7.59,20230803,3595,-23.09,20220922,2100,31.67,20221212,0.40,N,400560,100,3 억,,45306,N,N,0,N,00,N
20230809,091039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2775,70,2,2.59,2143530,773,0.77,2775,2775,2730,3515,1895,2705,2773.00,1.49,0,3,2825,2765,2730,2670,2635,2747,2652,3,810,100,1730,5,1,3050000,85,277.50,1.42,12,0.03,10.00,1951.00,4761,20220922,-41.71,2570,20230803,7.98,3465,-19.91,20230508,2570,7.98,20230803,3595,-22.81,20220922,2100,32.14,20221212,0.40,N,400560,100,3 억,,45306,N,N,0,N,00,N
20230808,161100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2705,-65,5,-2.35,276250815,100699,262.59,2755,2790,2695,3600,1940,2770,2743.33,1.64,0,-4750,2850,2810,2730,2690,2610,2830,2710,3,830,100,1770,5,1,3050000,83,270.50,1.39,12,3.30,10.00,1951.00,4761,20220922,-43.18,2570,20230803,5.25,3465,-21.93,20230508,2570,5.25,20230803,3595,-24.76,20220922,2100,28.81,20221212,0.40,N,400560,100,3 억,,49968,N,N,0,N,00,N
20230808,151045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2755,-15,5,-0.54,256311365,93360,243.45,2755,2790,2695,3600,1940,2770,2745.41,1.64,0,-4734,2850,2810,2730,2690,2610,2830,2710,3,830,100,1770,5,1,3050000,84,275.50,1.41,12,3.06,10.00,1951.00,4761,20220922,-42.13,2570,20230803,7.20,3465,-20.49,20230508,2570,7.20,20230803,3595,-23.37,20220922,2100,31.19,20221212,0.40,N,400560,100,3 억,,49968,N,N,0,N,00,N
20230808,141041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2745,-25,5,-0.90,155424860,56666,147.76,2755,2790,2695,3600,1940,2770,2742.82,1.64,0,-1719,2850,2810,2730,2690,2610,2830,2710,3,830,100,1770,5,1,3050000,84,274.50,1.41,12,1.86,10.00,1951.00,4761,20220922,-42.34,2570,20230803,6.81,3465,-20.78,20230508,2570,6.81,20230803,3595,-23.64,20220922,2100,30.71,20221212,0.40,N,400560,100,3 억,,49968,N,N,0,N,00,N
20230808,131030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2745,-25,5,-0.90,143892250,52487,136.87,2755,2790,2695,3600,1940,2770,2741.48,1.64,0,-463,2850,2810,2730,2690,2610,2830,2710,3,830,100,1770,5,1,3050000,84,274.50,1.41,12,1.72,10.00,1951.00,4761,20220922,-42.34,2570,20230803,6.81,3465,-20.78,20230508,2570,6.81,20230803,3595,-23.64,20220922,2100,30.71,20221212,0.40,N,400560,100,3 억,,49968,N,N,0,N,00,N
20230808,121037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2740,-30,5,-1.08,120819455,44159,115.15,2755,2775,2695,3600,1940,2770,2736.01,1.64,0,-128,2850,2810,2730,2690,2610,2830,2710,3,830,100,1770,5,1,3050000,84,274.00,1.40,12,1.45,10.00,1951.00,4761,20220922,-42.45,2570,20230803,6.61,3465,-20.92,20230508,2570,6.61,20230803,3595,-23.78,20220922,2100,30.48,20221212,0.40,N,400560,100,3 억,,49968,N,N,0,N,00,N
20230808,111025,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2730,-40,5,-1.44,100569105,36752,95.84,2755,2775,2695,3600,1940,2770,2736.43,1.64,0,241,2850,2810,2730,2690,2610,2830,2710,3,830,100,1770,5,1,3050000,83,273.00,1.40,12,1.20,10.00,1951.00,4761,20220922,-42.66,2570,20230803,6.23,3465,-21.21,20230508,2570,6.23,20230803,3595,-24.06,20220922,2100,30.00,20221212,0.40,N,400560,100,3 억,,49968,N,N,0,N,00,N
20230808,101040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2735,-35,5,-1.26,40052305,14547,37.93,2755,2775,2730,3600,1940,2770,2753.30,1.64,0,615,2850,2810,2730,2690,2610,2830,2710,3,830,100,1770,5,1,3050000,83,273.50,1.40,12,0.48,10.00,1951.00,4761,20220922,-42.55,2570,20230803,6.42,3465,-21.07,20230508,2570,6.42,20230803,3595,-23.92,20220922,2100,30.24,20221212,0.40,N,400560,100,3 억,,49968,N,N,0,N,00,N
20230808,091045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2730,-40,5,-1.44,6059845,2203,5.74,2755,2755,2730,3600,1940,2770,2750.72,1.64,0,-452,2850,2810,2730,2690,2610,2830,2710,3,830,100,1770,5,1,3050000,83,273.00,1.40,12,0.07,10.00,1951.00,4761,20220922,-42.66,2570,20230803,6.23,3465,-21.21,20230508,2570,6.23,20230803,3595,-24.06,20220922,2100,30.00,20221212,0.40,N,400560,100,3 억,,49968,N,N,0,N,00,N
20230807,161036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2770,80,2,2.97,101757995,37319,66.54,2660,2770,2650,3495,1885,2690,2726.71,1.61,0,734,2823,2756,2663,2596,2503,2790,2630,3,805,100,1720,5,1,3050000,84,277.00,1.42,12,1.22,10.00,1951.00,4761,20220922,-41.82,2570,20230803,7.78,3465,-20.06,20230508,2570,7.78,20230803,3595,-22.95,20220922,2100,31.90,20221212,0.69,N,400560,100,3 억,,49159,N,N,0,N,00,N
20230807,151035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2710,20,2,0.74,65311395,24159,43.08,2660,2740,2650,3495,1885,2690,2703.40,1.61,0,734,2823,2756,2663,2596,2503,2790,2630,3,805,100,1720,5,1,3050000,83,271.00,1.39,12,0.79,10.00,1951.00,4761,20220922,-43.08,2570,20230803,5.45,3465,-21.79,20230508,2570,5.45,20230803,3595,-24.62,20220922,2100,29.05,20221212,0.69,N,400560,100,3 억,,49159,N,N,0,N,00,N
20230807,141041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2720,30,2,1.12,19255900,7147,12.74,2660,2740,2650,3495,1885,2690,2694.26,1.61,0,717,2823,2756,2663,2596,2503,2790,2630,3,805,100,1720,5,1,3050000,83,272.00,1.39,12,0.23,10.00,1951.00,4761,20220922,-42.87,2570,20230803,5.84,3465,-21.50,20230508,2570,5.84,20230803,3595,-24.34,20220922,2100,29.52,20221212,0.69,N,400560,100,3 억,,49159,N,N,0,N,00,N
20230807,131028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2730,40,2,1.49,14290405,5323,9.49,2660,2730,2650,3495,1885,2690,2684.65,1.61,0,518,2823,2756,2663,2596,2503,2790,2630,3,805,100,1720,5,1,3050000,83,273.00,1.40,12,0.17,10.00,1951.00,4761,20220922,-42.66,2570,20230803,6.23,3465,-21.21,20230508,2570,6.23,20230803,3595,-24.06,20220922,2100,30.00,20221212,0.69,N,400560,100,3 억,,49159,N,N,0,N,00,N
20230807,121029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2715,25,2,0.93,12908295,4815,8.59,2660,2715,2650,3495,1885,2690,2680.85,1.61,0,511,2823,2756,2663,2596,2503,2790,2630,3,805,100,1720,5,1,3050000,83,271.50,1.39,12,0.16,10.00,1951.00,4761,20220922,-42.97,2570,20230803,5.64,3465,-21.65,20230508,2570,5.64,20230803,3595,-24.48,20220922,2100,29.29,20221212,0.69,N,400560,100,3 억,,49159,N,N,0,N,00,N
20230807,111020,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2700,10,2,0.37,10761575,4022,7.17,2660,2700,2650,3495,1885,2690,2675.68,1.61,0,163,2823,2756,2663,2596,2503,2790,2630,3,805,100,1720,5,1,3050000,82,270.00,1.38,12,0.13,10.00,1951.00,4761,20220922,-43.29,2570,20230803,5.06,3465,-22.08,20230508,2570,5.06,20230803,3595,-24.90,20220922,2100,28.57,20221212,0.69,N,400560,100,3 억,,49159,N,N,0,N,00,N
20230807,101033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2700,10,2,0.37,10702190,4000,7.13,2660,2700,2650,3495,1885,2690,2675.55,1.61,0,163,2823,2756,2663,2596,2503,2790,2630,3,805,100,1720,5,1,3050000,82,270.00,1.38,12,0.13,10.00,1951.00,4761,20220922,-43.29,2570,20230803,5.06,3465,-22.08,20230508,2570,5.06,20230803,3595,-24.90,20220922,2100,28.57,20221212,0.69,N,400560,100,3 억,,49159,N,N,0,N,00,N
20230807,091030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2695,5,2,0.19,1059020,398,0.71,2660,2695,2650,3495,1885,2690,2660.85,1.61,0,1,2823,2756,2663,2596,2503,2790,2630,3,805,100,1720,5,1,3050000,82,269.50,1.38,12,0.01,10.00,1951.00,4761,20220922,-43.39,2570,20230803,4.86,3465,-22.22,20230508,2570,4.86,20230803,3595,-25.03,20220922,2100,28.33,20221212,0.69,N,400560,100,3 억,,49159,N,N,0,N,00,N
20230804,161024,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2690,120,2,4.67,148566800,55936,99.73,2580,2730,2570,3340,1800,2570,2656.01,1.50,0,3591,2790,2680,2625,2515,2460,2652,2487,3,770,100,1640,5,1,3050000,82,269.00,1.38,12,1.83,10.00,1951.00,4761,20220922,-43.50,2570,20230804,4.67,3465,-22.37,20230508,2570,4.67,20230804,3595,-25.17,20220922,2100,28.10,20221212,0.57,N,400560,100,3 억,,45731,N,N,0,N,00,N
20230804,151022,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2675,105,2,4.09,142196340,53562,95.50,2580,2730,2570,3340,1800,2570,2654.80,1.50,0,3594,2790,2680,2625,2515,2460,2652,2487,3,770,100,1640,5,1,3050000,82,267.50,1.37,12,1.76,10.00,1951.00,4761,20220922,-43.81,2570,20230804,4.09,3465,-22.80,20230508,2570,4.09,20230804,3595,-25.59,20220922,2100,27.38,20221212,0.57,N,400560,100,3 억,,45731,N,N,0,N,00,N
20230804,141037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2695,125,2,4.86,107813305,40874,72.88,2580,2695,2570,3340,1800,2570,2637.70,1.50,0,2607,2790,2680,2625,2515,2460,2652,2487,3,770,100,1640,5,1,3050000,82,269.50,1.38,12,1.34,10.00,1951.00,4761,20220922,-43.39,2570,20230804,4.86,3465,-22.22,20230508,2570,4.86,20230804,3595,-25.03,20220922,2100,28.33,20221212,0.57,N,400560,100,3 억,,45731,N,N,0,N,00,N
20230804,131020,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2670,100,2,3.89,71525765,27259,48.60,2580,2675,2570,3340,1800,2570,2623.93,1.50,0,2231,2790,2680,2625,2515,2460,2652,2487,3,770,100,1640,5,1,3050000,81,267.00,1.37,12,0.89,10.00,1951.00,4761,20220922,-43.92,2570,20230804,3.89,3465,-22.94,20230508,2570,3.89,20230804,3595,-25.73,20220922,2100,27.14,20221212,0.57,N,400560,100,3 억,,45731,N,N,0,N,00,N
20230804,121013,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2620,50,2,1.95,31035970,11926,21.26,2580,2635,2570,3340,1800,2570,2602.38,1.50,0,238,2790,2680,2625,2515,2460,2652,2487,3,770,100,1640,5,1,3050000,80,262.00,1.34,12,0.39,10.00,1951.00,4761,20220922,-44.97,2570,20230804,1.95,3465,-24.39,20230508,2570,1.95,20230804,3595,-27.12,20220922,2100,24.76,20221212,0.57,N,400560,100,3 억,,45731,N,N,0,N,00,N
20230804,111027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2620,50,2,1.95,30499910,11721,20.90,2580,2635,2570,3340,1800,2570,2602.16,1.50,0,235,2790,2680,2625,2515,2460,2652,2487,3,770,100,1640,5,1,3050000,80,262.00,1.34,12,0.38,10.00,1951.00,4761,20220922,-44.97,2570,20230804,1.95,3465,-24.39,20230508,2570,1.95,20230804,3595,-27.12,20220922,2100,24.76,20221212,0.57,N,400560,100,3 억,,45731,N,N,0,N,00,N
20230804,101008,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2630,60,2,2.33,19944765,7669,13.67,2580,2635,2570,3340,1800,2570,2600.70,1.50,0,223,2790,2680,2625,2515,2460,2652,2487,3,770,100,1640,5,1,3050000,80,263.00,1.35,12,0.25,10.00,1951.00,4761,20220922,-44.76,2570,20230804,2.33,3465,-24.10,20230508,2570,2.33,20230804,3595,-26.84,20220922,2100,25.24,20221212,0.57,N,400560,100,3 억,,45731,N,N,0,N,00,N
20230804,091009,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2625,55,2,2.14,9435960,3653,6.51,2580,2635,2570,3340,1800,2570,2583.07,1.50,0,15,2790,2680,2625,2515,2460,2652,2487,3,770,100,1640,5,1,3050000,80,262.50,1.35,12,0.12,10.00,1951.00,4761,20220922,-44.86,2570,20230804,2.14,3465,-24.24,20230508,2570,2.14,20230804,3595,-26.98,20220922,2100,25.00,20221212,0.57,N,400560,100,3 억,,45731,N,N,0,N,00,N
20230803,161014,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2570,-155,5,-5.69,147217060,55447,125.67,2735,2735,2570,3540,1910,2725,2655.40,1.43,0,2745,2808,2766,2743,2701,2678,2755,2690,3,815,100,1740,5,1,3050000,78,257.00,1.32,12,1.82,10.00,1951.00,4761,20220922,-46.02,2570,20230803,0.00,3465,-25.83,20230508,2570,0.00,20230803,3595,-28.51,20220922,2100,22.38,20221212,0.44,N,400560,100,3 억,,43603,N,N,0,N,00,N
20230803,151019,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2665,-60,5,-2.20,115672980,43230,97.98,2735,2735,2630,3540,1910,2725,2675.76,1.43,0,1637,2808,2766,2743,2701,2678,2755,2690,3,815,100,1740,5,1,3050000,81,266.50,1.37,12,1.42,10.00,1951.00,4761,20220922,-44.02,2620,20230724,1.72,3465,-23.09,20230508,2620,1.72,20230724,3595,-25.87,20220922,2100,26.90,20221212,0.44,N,400560,100,3 억,,43603,N,N,0,N,00,N
20230803,141012,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2685,-40,5,-1.47,71017735,26412,59.86,2735,2735,2670,3540,1910,2725,2688.84,1.43,0,-406,2808,2766,2743,2701,2678,2755,2690,3,815,100,1740,5,1,3050000,82,268.50,1.38,12,0.87,10.00,1951.00,4761,20220922,-43.60,2620,20230724,2.48,3465,-22.51,20230508,2620,2.48,20230724,3595,-25.31,20220922,2100,27.86,20221212,0.44,N,400560,100,3 억,,43603,N,N,0,N,00,N
20230803,131013,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2670,-55,5,-2.02,66225860,24630,55.82,2735,2735,2670,3540,1910,2725,2688.83,1.43,0,-402,2808,2766,2743,2701,2678,2755,2690,3,815,100,1740,5,1,3050000,81,267.00,1.37,12,0.81,10.00,1951.00,4761,20220922,-43.92,2620,20230724,1.91,3465,-22.94,20230508,2620,1.91,20230724,3595,-25.73,20220922,2100,27.14,20221212,0.44,N,400560,100,3 억,,43603,N,N,0,N,00,N
20230803,121020,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2685,-40,5,-1.47,52087830,19346,43.85,2735,2735,2680,3540,1910,2725,2692.43,1.43,0,-496,2808,2766,2743,2701,2678,2755,2690,3,815,100,1740,5,1,3050000,82,268.50,1.38,12,0.63,10.00,1951.00,4761,20220922,-43.60,2620,20230724,2.48,3465,-22.51,20230508,2620,2.48,20230724,3595,-25.31,20220922,2100,27.86,20221212,0.44,N,400560,100,3 억,,43603,N,N,0,N,00,N
20230803,111007,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2700,-25,5,-0.92,44640655,16570,37.56,2735,2735,2685,3540,1910,2725,2694.06,1.43,0,-496,2808,2766,2743,2701,2678,2755,2690,3,815,100,1740,5,1,3050000,82,270.00,1.38,12,0.54,10.00,1951.00,4761,20220922,-43.29,2620,20230724,3.05,3465,-22.08,20230508,2620,3.05,20230724,3595,-24.90,20220922,2100,28.57,20221212,0.44,N,400560,100,3 억,,43603,N,N,0,N,00,N
20230803,101004,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2705,-20,5,-0.73,13238540,4904,11.11,2735,2735,2685,3540,1910,2725,2699.54,1.43,0,-84,2808,2766,2743,2701,2678,2755,2690,3,815,100,1740,5,1,3050000,83,270.50,1.39,12,0.16,10.00,1951.00,4761,20220922,-43.18,2620,20230724,3.24,3465,-21.93,20230508,2620,3.24,20230724,3595,-24.76,20220922,2100,28.81,20221212,0.44,N,400560,100,3 억,,43603,N,N,0,N,00,N
20230803,091006,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2710,-15,5,-0.55,925685,341,0.77,2735,2735,2710,3540,1910,2725,2714.62,1.43,0,-29,2808,2766,2743,2701,2678,2755,2690,3,815,100,1740,5,1,3050000,83,271.00,1.39,12,0.01,10.00,1951.00,4761,20220922,-43.08,2620,20230724,3.44,3465,-21.79,20230508,2620,3.44,20230724,3595,-24.62,20220922,2100,29.05,20221212,0.44,N,400560,100,3 억,,43603,N,N,0,N,00,N
20230802,161013,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2725,-45,5,-1.62,120628865,44117,200.03,2735,2785,2720,3600,1940,2770,2734.29,1.40,0,782,2816,2792,2761,2737,2706,2805,2750,3,830,100,1770,5,1,3050000,83,272.50,1.40,12,1.45,10.00,1951.00,4761,20220922,-42.76,2620,20230724,4.01,3465,-21.36,20230508,2620,4.01,20230724,3595,-24.20,20220922,2100,29.76,20221212,0.40,N,400560,100,3 억,,42803,N,N,0,N,00,N
20230802,151026,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2720,-50,5,-1.81,117516915,42975,194.85,2735,2785,2720,3600,1940,2770,2734.54,1.40,0,906,2816,2792,2761,2737,2706,2805,2750,3,830,100,1770,5,1,3050000,83,272.00,1.39,12,1.41,10.00,1951.00,4761,20220922,-42.87,2620,20230724,3.82,3465,-21.50,20230508,2620,3.82,20230724,3595,-24.34,20220922,2100,29.52,20221212,0.40,N,400560,100,3 억,,42803,N,N,0,N,00,N
20230802,141013,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2725,-45,5,-1.62,87258620,31870,144.50,2735,2785,2720,3600,1940,2770,2737.95,1.40,0,977,2816,2792,2761,2737,2706,2805,2750,3,830,100,1770,5,1,3050000,83,272.50,1.40,12,1.04,10.00,1951.00,4761,20220922,-42.76,2620,20230724,4.01,3465,-21.36,20230508,2620,4.01,20230724,3595,-24.20,20220922,2100,29.76,20221212,0.40,N,400560,100,3 억,,42803,N,N,0,N,00,N
20230802,131005,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2750,-20,5,-0.72,71235460,25999,117.88,2735,2785,2730,3600,1940,2770,2739.93,1.40,0,1004,2816,2792,2761,2737,2706,2805,2750,3,830,100,1770,5,1,3050000,84,275.00,1.41,12,0.85,10.00,1951.00,4761,20220922,-42.24,2620,20230724,4.96,3465,-20.63,20230508,2620,4.96,20230724,3595,-23.50,20220922,2100,30.95,20221212,0.40,N,400560,100,3 억,,42803,N,N,0,N,00,N
20230802,121001,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2745,-25,5,-0.90,70112835,25588,116.02,2735,2785,2730,3600,1940,2770,2740.07,1.40,0,999,2816,2792,2761,2737,2706,2805,2750,3,830,100,1770,5,1,3050000,84,274.50,1.41,12,0.84,10.00,1951.00,4761,20220922,-42.34,2620,20230724,4.77,3465,-20.78,20230508,2620,4.77,20230724,3595,-23.64,20220922,2100,30.71,20221212,0.40,N,400560,100,3 억,,42803,N,N,0,N,00,N
20230802,111004,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2755,-15,5,-0.54,70052295,25566,115.92,2735,2785,2730,3600,1940,2770,2740.06,1.40,0,999,2816,2792,2761,2737,2706,2805,2750,3,830,100,1770,5,1,3050000,84,275.50,1.41,12,0.84,10.00,1951.00,4761,20220922,-42.13,2620,20230724,5.15,3465,-20.49,20230508,2620,5.15,20230724,3595,-23.37,20220922,2100,31.19,20221212,0.40,N,400560,100,3 억,,42803,N,N,0,N,00,N
20230802,101005,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2740,-30,5,-1.08,38916015,14183,64.31,2735,2785,2735,3600,1940,2770,2743.85,1.40,0,1276,2816,2792,2761,2737,2706,2805,2750,3,830,100,1770,5,1,3050000,84,274.00,1.40,12,0.47,10.00,1951.00,4761,20220922,-42.45,2620,20230724,4.58,3465,-20.92,20230508,2620,4.58,20230724,3595,-23.78,20220922,2100,30.48,20221212,0.40,N,400560,100,3 억,,42803,N,N,0,N,00,N
20230802,091004,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,15,2,0.54,9593815,3500,15.87,2735,2785,2735,3600,1940,2770,2741.09,1.40,0,1032,2816,2792,2761,2737,2706,2805,2750,3,830,100,1770,5,1,3050000,85,278.50,1.43,12,0.11,10.00,1951.00,4761,20220922,-41.50,2620,20230724,6.30,3465,-19.62,20230508,2620,6.30,20230724,3595,-22.53,20220922,2100,32.62,20221212,0.40,N,400560,100,3 억,,42803,N,N,0,N,00,N
20230801,161003,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2770,10,2,0.36,60626620,21885,210.17,2760,2785,2730,3585,1935,2760,2770.24,1.43,0,-743,2833,2796,2763,2726,2693,2795,2725,3,825,100,1760,5,1,3050000,84,277.00,1.42,12,0.72,10.00,1951.00,4761,20220922,-41.82,2620,20230724,5.73,3465,-20.06,20230508,2620,5.73,20230724,3595,-22.95,20220922,2100,31.90,20221212,0.41,N,400560,100,3 억,,43528,N,N,0,N,00,N
20230801,150958,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,5,2,0.18,60065350,21682,208.22,2760,2785,2730,3585,1935,2760,2770.29,1.43,0,-643,2833,2796,2763,2726,2693,2795,2725,3,825,100,1760,5,1,3050000,84,276.50,1.42,12,0.71,10.00,1951.00,4761,20220922,-41.92,2620,20230724,5.53,3465,-20.20,20230508,2620,5.53,20230724,3595,-23.09,20220922,2100,31.67,20221212,0.41,N,400560,100,3 억,,43528,N,N,0,N,00,N
20230801,141017,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2760,0,3,0.00,41002110,14819,142.31,2760,2785,2730,3585,1935,2760,2766.86,1.43,0,-604,2833,2796,2763,2726,2693,2795,2725,3,825,100,1760,5,1,3050000,84,276.00,1.41,12,0.49,10.00,1951.00,4761,20220922,-42.03,2620,20230724,5.34,3465,-20.35,20230508,2620,5.34,20230724,3595,-23.23,20220922,2100,31.43,20221212,0.41,N,400560,100,3 억,,43528,N,N,0,N,00,N
20230801,130954,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,5,2,0.18,40148040,14510,139.35,2760,2785,2730,3585,1935,2760,2766.92,1.43,0,-571,2833,2796,2763,2726,2693,2795,2725,3,825,100,1760,5,1,3050000,84,276.50,1.42,12,0.48,10.00,1951.00,4761,20220922,-41.92,2620,20230724,5.53,3465,-20.20,20230508,2620,5.53,20230724,3595,-23.09,20220922,2100,31.67,20221212,0.41,N,400560,100,3 억,,43528,N,N,0,N,00,N
20230801,120954,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2730,-30,5,-1.09,27577705,9983,95.87,2760,2785,2730,3585,1935,2760,2762.47,1.43,0,-33,2833,2796,2763,2726,2693,2795,2725,3,825,100,1760,5,1,3050000,83,273.00,1.40,12,0.33,10.00,1951.00,4761,20220922,-42.66,2620,20230724,4.20,3465,-21.21,20230508,2620,4.20,20230724,3595,-24.06,20220922,2100,30.00,20221212,0.41,N,400560,100,3 억,,43528,N,N,0,N,00,N
20230801,110950,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,5,2,0.18,27136135,9822,94.32,2760,2785,2730,3585,1935,2760,2762.79,1.43,0,-22,2833,2796,2763,2726,2693,2795,2725,3,825,100,1760,5,1,3050000,84,276.50,1.42,12,0.32,10.00,1951.00,4761,20220922,-41.92,2620,20230724,5.53,3465,-20.20,20230508,2620,5.53,20230724,3595,-23.09,20220922,2100,31.67,20221212,0.41,N,400560,100,3 억,,43528,N,N,0,N,00,N
20230801,100957,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2775,15,2,0.54,15767860,5670,54.45,2760,2785,2730,3585,1935,2760,2780.93,1.43,0,-47,2833,2796,2763,2726,2693,2795,2725,3,825,100,1760,5,1,3050000,85,277.50,1.42,12,0.19,10.00,1951.00,4761,20220922,-41.71,2620,20230724,5.92,3465,-19.91,20230508,2620,5.92,20230724,3595,-22.81,20220922,2100,32.14,20221212,0.41,N,400560,100,3 억,,43528,N,N,0,N,00,N
20230801,090948,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,25,2,0.91,655700,239,2.30,2760,2785,2730,3585,1935,2760,2743.51,1.43,0,-1,2833,2796,2763,2726,2693,2795,2725,3,825,100,1760,5,1,3050000,85,278.50,1.43,12,0.01,10.00,1951.00,4761,20220922,-41.50,2620,20230724,6.30,3465,-19.62,20230508,2620,6.30,20230724,3595,-22.53,20220922,2100,32.62,20221212,0.41,N,400560,100,3 억,,43528,N,N,0,N,00,N