KissMeData/418170/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
20230831,161249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,25,2,1.21,26744000,12887,452.65,2085,2095,2050,2690,1450,2070,2075.27,0.01,0,3555,2090,2080,2070,2060,2050,2075,2055,6,620,100,1490,5,1,6010000,126,149.64,1.14,12,0.21,14.00,1830.00,2175,20230802,-3.68,1917,20221129,9.29,2175,-3.68,20230802,1927,8.72,20230102,2220,-5.63,20230421,1990,5.28,20221129,0.08,N,418170,100,6 억,,336,N,N,0,N,00,N
20230831,151608,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,20,2,0.97,26622675,12829,450.61,2085,2095,2050,2690,1450,2070,2075.19,0.01,0,3592,2090,2080,2070,2060,2050,2075,2055,6,620,100,1490,5,1,6010000,126,149.29,1.14,12,0.21,14.00,1830.00,2175,20230802,-3.91,1917,20221129,9.02,2175,-3.91,20230802,1927,8.46,20230102,2220,-5.86,20230421,1990,5.03,20221129,0.08,N,418170,100,6 억,,336,N,N,0,N,00,N
20230831,141737,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,20,2,0.97,24181340,11662,409.62,2085,2095,2050,2690,1450,2070,2073.52,0.01,0,3721,2090,2080,2070,2060,2050,2075,2055,6,620,100,1490,5,1,6010000,126,149.29,1.14,12,0.19,14.00,1830.00,2175,20230802,-3.91,1917,20221129,9.02,2175,-3.91,20230802,1927,8.46,20230102,2220,-5.86,20230421,1990,5.03,20221129,0.08,N,418170,100,6 억,,336,N,N,0,N,00,N
20230831,131657,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,15,2,0.72,21953960,10595,372.15,2085,2090,2050,2690,1450,2070,2072.11,0.01,0,3376,2090,2080,2070,2060,2050,2075,2055,6,620,100,1490,5,1,6010000,125,148.93,1.14,12,0.18,14.00,1830.00,2175,20230802,-4.14,1917,20221129,8.76,2175,-4.14,20230802,1927,8.20,20230102,2220,-6.08,20230421,1990,4.77,20221129,0.08,N,418170,100,6 억,,336,N,N,0,N,00,N
20230831,121754,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,15,2,0.72,18291605,8837,310.40,2085,2085,2050,2690,1450,2070,2069.89,0.01,0,2346,2090,2080,2070,2060,2050,2075,2055,6,620,100,1490,5,1,6010000,125,148.93,1.14,12,0.15,14.00,1830.00,2175,20230802,-4.14,1917,20221129,8.76,2175,-4.14,20230802,1927,8.20,20230102,2220,-6.08,20230421,1990,4.77,20221129,0.08,N,418170,100,6 억,,336,N,N,0,N,00,N
20230831,112239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,15,2,0.72,14456370,6994,245.66,2085,2085,2050,2690,1450,2070,2066.97,0.01,0,1149,2090,2080,2070,2060,2050,2075,2055,6,620,100,1490,5,1,6010000,125,148.93,1.14,12,0.12,14.00,1830.00,2175,20230802,-4.14,1917,20221129,8.76,2175,-4.14,20230802,1927,8.20,20230102,2220,-6.08,20230421,1990,4.77,20221129,0.08,N,418170,100,6 억,,336,N,N,0,N,00,N
20230831,101845,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,8887255,4315,151.56,2085,2085,2050,2690,1450,2070,2059.62,0.01,0,-59,2090,2080,2070,2060,2050,2075,2055,6,620,100,1490,5,1,6010000,125,148.21,1.13,12,0.07,14.00,1830.00,2175,20230802,-4.60,1917,20221129,8.24,2175,-4.60,20230802,1927,7.68,20230102,2220,-6.53,20230421,1990,4.27,20221129,0.08,N,418170,100,6 억,,336,N,N,0,N,00,N
20230831,091722,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,210165,102,3.58,2085,2085,2060,2690,1450,2070,2060.44,0.01,0,-1,2090,2080,2070,2060,2050,2075,2055,6,620,100,1490,5,1,6010000,125,148.57,1.14,12,0.00,14.00,1830.00,2175,20230802,-4.37,1917,20221129,8.50,2175,-4.37,20230802,1927,7.94,20230102,2220,-6.31,20230421,1990,4.52,20221129,0.08,N,418170,100,6 억,,336,N,N,0,N,00,N
20230830,161253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-15,5,-0.72,5898670,2847,237.84,2080,2080,2060,2710,1460,2085,2071.89,0.01,0,-942,2098,2091,2078,2071,2058,2095,2075,6,625,100,1500,5,1,6010000,124,147.86,1.13,12,0.05,14.00,1830.00,2175,20230802,-4.83,1917,20221129,7.98,2175,-4.83,20230802,1927,7.42,20230102,2220,-6.76,20230421,1990,4.02,20221129,0.08,N,418170,100,6 억,,338,N,N,0,N,00,N
20230830,151541,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,2793670,1347,112.53,2080,2080,2060,2710,1460,2085,2073.99,0.01,0,-942,2098,2091,2078,2071,2058,2095,2075,6,625,100,1500,5,1,6010000,125,148.21,1.13,12,0.02,14.00,1830.00,2175,20230802,-4.60,1917,20221129,8.24,2175,-4.60,20230802,1927,7.68,20230102,2220,-6.53,20230421,1990,4.27,20221129,0.08,N,418170,100,6 억,,338,N,N,0,N,00,N
20230830,141640,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,367280,177,14.79,2080,2080,2060,2710,1460,2085,2075.03,0.01,0,-44,2098,2091,2078,2071,2058,2095,2075,6,625,100,1500,5,1,6010000,125,148.21,1.13,12,0.00,14.00,1830.00,2175,20230802,-4.60,1917,20221129,8.24,2175,-4.60,20230802,1927,7.68,20230102,2220,-6.53,20230421,1990,4.27,20221129,0.08,N,418170,100,6 억,,338,N,N,0,N,00,N
20230830,131640,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,367280,177,14.79,2080,2080,2060,2710,1460,2085,2075.03,0.01,0,-44,2098,2091,2078,2071,2058,2095,2075,6,625,100,1500,5,1,6010000,125,148.21,1.13,12,0.00,14.00,1830.00,2175,20230802,-4.60,1917,20221129,8.24,2175,-4.60,20230802,1927,7.68,20230102,2220,-6.53,20230421,1990,4.27,20221129,0.08,N,418170,100,6 억,,338,N,N,0,N,00,N
20230830,121651,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,278055,134,11.19,2080,2080,2060,2710,1460,2085,2075.04,0.01,0,-1,2098,2091,2078,2071,2058,2095,2075,6,625,100,1500,5,1,6010000,125,148.21,1.13,12,0.00,14.00,1830.00,2175,20230802,-4.60,1917,20221129,8.24,2175,-4.60,20230802,1927,7.68,20230102,2220,-6.53,20230421,1990,4.27,20221129,0.08,N,418170,100,6 억,,338,N,N,0,N,00,N
20230830,112225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,278055,134,11.19,2080,2080,2060,2710,1460,2085,2075.04,0.01,0,-1,2098,2091,2078,2071,2058,2095,2075,6,625,100,1500,5,1,6010000,125,148.21,1.13,12,0.00,14.00,1830.00,2175,20230802,-4.60,1917,20221129,8.24,2175,-4.60,20230802,1927,7.68,20230102,2220,-6.53,20230421,1990,4.27,20221129,0.08,N,418170,100,6 억,,338,N,N,0,N,00,N
20230830,101744,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,278055,134,11.19,2080,2080,2060,2710,1460,2085,2075.04,0.01,0,-1,2098,2091,2078,2071,2058,2095,2075,6,625,100,1500,5,1,6010000,125,148.21,1.13,12,0.00,14.00,1830.00,2175,20230802,-4.60,1917,20221129,8.24,2175,-4.60,20230802,1927,7.68,20230102,2220,-6.53,20230421,1990,4.27,20221129,0.08,N,418170,100,6 억,,338,N,N,0,N,00,N
20230830,091646,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,208000,100,8.35,2080,2080,2080,2710,1460,2085,2080.00,0.01,0,0,2098,2091,2078,2071,2058,2095,2075,6,625,100,1500,5,1,6010000,125,148.57,1.14,12,0.00,14.00,1830.00,2175,20230802,-4.37,1917,20221129,8.50,2175,-4.37,20230802,1927,7.94,20230102,2220,-6.31,20230421,1990,4.52,20221129,0.08,N,418170,100,6 억,,338,N,N,0,N,00,N
20230829,161248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,20,2,0.97,2487495,1197,21.74,2065,2085,2065,2680,1450,2065,2078.11,0.01,0,15,2075,2070,2065,2060,2055,2067,2057,6,615,100,1480,5,1,6010000,125,148.93,1.14,12,0.02,14.00,1830.00,2175,20230802,-4.14,1917,20221129,8.76,2175,-4.14,20230802,1927,8.20,20230102,2220,-6.08,20230421,1990,4.77,20221129,0.08,N,418170,100,6 억,,323,N,N,0,N,00,N
20230829,151554,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,20,2,0.97,2366565,1139,20.68,2065,2085,2065,2680,1450,2065,2077.76,0.01,0,15,2075,2070,2065,2060,2055,2067,2057,6,615,100,1480,5,1,6010000,125,148.93,1.14,12,0.02,14.00,1830.00,2175,20230802,-4.14,1917,20221129,8.76,2175,-4.14,20230802,1927,8.20,20230102,2220,-6.08,20230421,1990,4.77,20221129,0.08,N,418170,100,6 억,,323,N,N,0,N,00,N
20230829,141743,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,250075,121,2.20,2065,2075,2065,2680,1450,2065,2066.74,0.01,0,0,2075,2070,2065,2060,2055,2067,2057,6,615,100,1480,5,1,6010000,125,148.21,1.13,12,0.00,14.00,1830.00,2175,20230802,-4.60,1917,20221129,8.24,2175,-4.60,20230802,1927,7.68,20230102,2220,-6.53,20230421,1990,4.27,20221129,0.08,N,418170,100,6 억,,323,N,N,0,N,00,N
20230829,131630,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,250075,121,2.20,2065,2075,2065,2680,1450,2065,2066.74,0.01,0,0,2075,2070,2065,2060,2055,2067,2057,6,615,100,1480,5,1,6010000,125,148.21,1.13,12,0.00,14.00,1830.00,2175,20230802,-4.60,1917,20221129,8.24,2175,-4.60,20230802,1927,7.68,20230102,2220,-6.53,20230421,1990,4.27,20221129,0.08,N,418170,100,6 억,,323,N,N,0,N,00,N
20230829,121745,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.01,0,0,2075,2070,2065,2060,2055,2067,2057,6,615,100,1480,5,1,6010000,124,147.50,1.13,12,0.00,14.00,1830.00,2175,20230802,-5.06,1917,20221129,7.72,2175,-5.06,20230802,1927,7.16,20230102,2220,-6.98,20230421,1990,3.77,20221129,0.08,N,418170,100,6 억,,323,N,N,0,N,00,N
20230829,112451,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.01,0,0,2075,2070,2065,2060,2055,2067,2057,6,615,100,1480,5,1,6010000,124,147.50,1.13,12,0.00,14.00,1830.00,2175,20230802,-5.06,1917,20221129,7.72,2175,-5.06,20230802,1927,7.16,20230102,2220,-6.98,20230421,1990,3.77,20221129,0.08,N,418170,100,6 억,,323,N,N,0,N,00,N
20230829,101843,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.01,0,0,2075,2070,2065,2060,2055,2067,2057,6,615,100,1480,5,1,6010000,124,147.50,1.13,12,0.00,14.00,1830.00,2175,20230802,-5.06,1917,20221129,7.72,2175,-5.06,20230802,1927,7.16,20230102,2220,-6.98,20230421,1990,3.77,20221129,0.08,N,418170,100,6 억,,323,N,N,0,N,00,N
20230829,091227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.01,0,0,2075,2070,2065,2060,2055,2067,2057,6,615,100,1480,5,1,6010000,124,147.50,1.13,12,0.00,14.00,1830.00,2175,20230802,-5.06,1917,20221129,7.72,2175,-5.06,20230802,1927,7.16,20230102,2220,-6.98,20230421,1990,3.77,20221129,0.08,N,418170,100,6 억,,323,N,N,0,N,00,N
20230828,161210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,11397765,5507,89.15,2070,2070,2060,2680,1450,2065,2069.69,0.01,0,17,2071,2067,2061,2057,2051,2070,2060,6,615,100,1480,5,1,6010000,124,147.50,1.13,12,0.09,14.00,1830.00,2175,20230802,-5.06,1917,20221129,7.72,2175,-5.06,20230802,1927,7.16,20230102,2220,-6.98,20230421,1990,3.77,20221129,0.08,N,418170,100,6 억,,306,N,N,0,N,00,N
20230828,151219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,11193750,5408,87.55,2070,2070,2060,2680,1450,2065,2069.85,0.01,0,17,2071,2067,2061,2057,2051,2070,2060,6,615,100,1480,5,1,6010000,124,147.86,1.13,12,0.09,14.00,1830.00,2175,20230802,-4.83,1917,20221129,7.98,2175,-4.83,20230802,1927,7.42,20230102,2220,-6.76,20230421,1990,4.02,20221129,0.08,N,418170,100,6 억,,306,N,N,0,N,00,N
20230828,141224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,146320,71,1.15,2070,2070,2060,2680,1450,2065,2060.85,0.01,0,0,2071,2067,2061,2057,2051,2070,2060,6,615,100,1480,5,1,6010000,124,147.50,1.13,12,0.00,14.00,1830.00,2175,20230802,-5.06,1917,20221129,7.72,2175,-5.06,20230802,1927,7.16,20230102,2220,-6.98,20230421,1990,3.77,20221129,0.08,N,418170,100,6 억,,306,N,N,0,N,00,N
20230828,131234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,146320,71,1.15,2070,2070,2060,2680,1450,2065,2060.85,0.01,0,0,2071,2067,2061,2057,2051,2070,2060,6,615,100,1480,5,1,6010000,124,147.50,1.13,12,0.00,14.00,1830.00,2175,20230802,-5.06,1917,20221129,7.72,2175,-5.06,20230802,1927,7.16,20230102,2220,-6.98,20230421,1990,3.77,20221129,0.08,N,418170,100,6 억,,306,N,N,0,N,00,N
20230828,121224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,146320,71,1.15,2070,2070,2060,2680,1450,2065,2060.85,0.01,0,0,2071,2067,2061,2057,2051,2070,2060,6,615,100,1480,5,1,6010000,124,147.50,1.13,12,0.00,14.00,1830.00,2175,20230802,-5.06,1917,20221129,7.72,2175,-5.06,20230802,1927,7.16,20230102,2220,-6.98,20230421,1990,3.77,20221129,0.08,N,418170,100,6 억,,306,N,N,0,N,00,N
20230828,111220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,146320,71,1.15,2070,2070,2060,2680,1450,2065,2060.85,0.01,0,0,2071,2067,2061,2057,2051,2070,2060,6,615,100,1480,5,1,6010000,124,147.50,1.13,12,0.00,14.00,1830.00,2175,20230802,-5.06,1917,20221129,7.72,2175,-5.06,20230802,1927,7.16,20230102,2220,-6.98,20230421,1990,3.77,20221129,0.08,N,418170,100,6 억,,306,N,N,0,N,00,N
20230828,101206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,22670,11,0.18,2070,2070,2060,2680,1450,2065,2060.91,0.01,0,0,2071,2067,2061,2057,2051,2070,2060,6,615,100,1480,5,1,6010000,124,147.14,1.13,12,0.00,14.00,1830.00,2175,20230802,-5.29,1917,20221129,7.46,2175,-5.29,20230802,1927,6.90,20230102,2220,-7.21,20230421,1990,3.52,20221129,0.08,N,418170,100,6 억,,306,N,N,0,N,00,N
20230828,091223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,2070,1,0.02,2070,2070,2070,2680,1450,2065,2070.00,0.01,0,0,2071,2067,2061,2057,2051,2070,2060,6,615,100,1480,5,1,6010000,124,147.86,1.13,12,0.00,14.00,1830.00,2175,20230802,-4.83,1917,20221129,7.98,2175,-4.83,20230802,1927,7.42,20230102,2220,-6.76,20230421,1990,4.02,20221129,0.08,N,418170,100,6 억,,306,N,N,0,N,00,N
20230825,161213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,12737540,6177,87.52,2055,2065,2055,2670,1440,2055,2062.09,0.00,0,-608,2071,2062,2056,2047,2041,2067,2052,6,615,100,1470,5,1,6010000,124,147.50,1.13,12,0.10,14.00,1830.00,2175,20230802,-5.06,1917,20221129,7.72,2175,-5.06,20230802,1927,7.16,20230102,2220,-6.98,20230421,1990,3.77,20221129,0.08,N,418170,100,6 억,,296,N,N,0,N,00,N
20230825,151222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,12663375,6141,87.01,2055,2065,2055,2670,1440,2055,2062.10,0.00,0,-608,2071,2062,2056,2047,2041,2067,2052,6,615,100,1470,5,1,6010000,124,147.14,1.13,12,0.10,14.00,1830.00,2175,20230802,-5.29,1917,20221129,7.46,2175,-5.29,20230802,1927,6.90,20230102,2220,-7.21,20230421,1990,3.52,20221129,0.08,N,418170,100,6 억,,296,N,N,0,N,00,N
20230825,141220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,11169290,5416,76.74,2055,2065,2055,2670,1440,2055,2062.28,0.00,0,-504,2071,2062,2056,2047,2041,2067,2052,6,615,100,1470,5,1,6010000,124,147.14,1.13,12,0.09,14.00,1830.00,2175,20230802,-5.29,1917,20221129,7.46,2175,-5.29,20230802,1927,6.90,20230102,2220,-7.21,20230421,1990,3.52,20221129,0.08,N,418170,100,6 억,,296,N,N,0,N,00,N
20230825,131216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,3676490,1786,25.30,2055,2065,2055,2670,1440,2055,2058.51,0.00,0,-374,2071,2062,2056,2047,2041,2067,2052,6,615,100,1470,5,1,6010000,124,147.14,1.13,12,0.03,14.00,1830.00,2175,20230802,-5.29,1917,20221129,7.46,2175,-5.29,20230802,1927,6.90,20230102,2220,-7.21,20230421,1990,3.52,20221129,0.08,N,418170,100,6 억,,296,N,N,0,N,00,N
20230825,121217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,2430090,1181,16.73,2055,2065,2055,2670,1440,2055,2057.65,0.00,0,-254,2071,2062,2056,2047,2041,2067,2052,6,615,100,1470,5,1,6010000,124,147.14,1.13,12,0.02,14.00,1830.00,2175,20230802,-5.29,1917,20221129,7.46,2175,-5.29,20230802,1927,6.90,20230102,2220,-7.21,20230421,1990,3.52,20221129,0.08,N,418170,100,6 억,,296,N,N,0,N,00,N
20230825,111216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,1200805,584,8.27,2055,2060,2055,2670,1440,2055,2056.17,0.00,0,-142,2071,2062,2056,2047,2041,2067,2052,6,615,100,1470,5,1,6010000,124,146.79,1.12,12,0.01,14.00,1830.00,2175,20230802,-5.52,1917,20221129,7.20,2175,-5.52,20230802,1927,6.64,20230102,2220,-7.43,20230421,1990,3.27,20221129,0.08,N,418170,100,6 억,,296,N,N,0,N,00,N
20230825,101221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,158235,77,1.09,2055,2055,2055,2670,1440,2055,2055.00,0.00,0,-30,2071,2062,2056,2047,2041,2067,2052,6,615,100,1470,5,1,6010000,124,146.79,1.12,12,0.00,14.00,1830.00,2175,20230802,-5.52,1917,20221129,7.20,2175,-5.52,20230802,1927,6.64,20230102,2220,-7.43,20230421,1990,3.27,20221129,0.08,N,418170,100,6 억,,296,N,N,0,N,00,N
20230825,091214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,2670,1440,2055,0.00,0.00,0,0,2071,2062,2056,2047,2041,2067,2052,6,615,100,1470,5,1,6010000,124,146.79,1.12,12,0.00,14.00,1830.00,2175,20230802,-5.52,1917,20221129,7.20,2175,-5.52,20230802,1927,6.64,20230102,2220,-7.43,20230421,1990,3.27,20221129,0.08,N,418170,100,6 억,,296,N,N,0,N,00,N
20230824,161208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,14490130,7058,465.57,2050,2065,2050,2680,1450,2065,2053.01,0.01,0,-5405,2075,2070,2060,2055,2045,2072,2057,6,615,100,1480,5,1,6010000,124,146.79,1.12,12,0.12,14.00,1830.00,2175,20230802,-5.52,1917,20221129,7.20,2175,-5.52,20230802,1927,6.64,20230102,2220,-7.43,20230421,1990,3.27,20221129,0.08,N,418170,100,6 억,,303,N,N,0,N,00,N
20230824,151205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,14219525,6926,456.86,2050,2065,2050,2680,1450,2065,2053.06,0.01,0,-5274,2075,2070,2060,2055,2045,2072,2057,6,615,100,1480,5,1,6010000,124,146.79,1.12,12,0.12,14.00,1830.00,2175,20230802,-5.52,1917,20221129,7.20,2175,-5.52,20230802,1927,6.64,20230102,2220,-7.43,20230421,1990,3.27,20221129,0.08,N,418170,100,6 억,,303,N,N,0,N,00,N
20230824,141208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,12103825,5894,388.79,2050,2065,2050,2680,1450,2065,2053.58,0.01,0,-4262,2075,2070,2060,2055,2045,2072,2057,6,615,100,1480,5,1,6010000,123,146.43,1.12,12,0.10,14.00,1830.00,2175,20230802,-5.75,1917,20221129,6.94,2175,-5.75,20230802,1927,6.38,20230102,2220,-7.66,20230421,1990,3.02,20221129,0.08,N,418170,100,6 억,,303,N,N,0,N,00,N
20230824,131209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,9862425,4801,316.69,2050,2065,2050,2680,1450,2065,2054.24,0.01,0,-3226,2075,2070,2060,2055,2045,2072,2057,6,615,100,1480,5,1,6010000,123,146.43,1.12,12,0.08,14.00,1830.00,2175,20230802,-5.75,1917,20221129,6.94,2175,-5.75,20230802,1927,6.38,20230102,2220,-7.66,20230421,1990,3.02,20221129,0.08,N,418170,100,6 억,,303,N,N,0,N,00,N
20230824,121214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,7763100,3777,249.14,2050,2065,2050,2680,1450,2065,2055.36,0.01,0,-2202,2075,2070,2060,2055,2045,2072,2057,6,615,100,1480,5,1,6010000,123,146.43,1.12,12,0.06,14.00,1830.00,2175,20230802,-5.75,1917,20221129,6.94,2175,-5.75,20230802,1927,6.38,20230102,2220,-7.66,20230421,1990,3.02,20221129,0.08,N,418170,100,6 억,,303,N,N,0,N,00,N
20230824,111205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,4613675,2244,148.02,2050,2065,2050,2680,1450,2065,2056.00,0.01,0,-1177,2075,2070,2060,2055,2045,2072,2057,6,615,100,1480,5,1,6010000,124,146.79,1.12,12,0.04,14.00,1830.00,2175,20230802,-5.52,1917,20221129,7.20,2175,-5.52,20230802,1927,6.64,20230102,2220,-7.43,20230421,1990,3.27,20221129,0.08,N,418170,100,6 억,,303,N,N,0,N,00,N
20230824,101205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,596155,290,19.13,2050,2065,2050,2680,1450,2065,2055.71,0.01,0,-240,2075,2070,2060,2055,2045,2072,2057,6,615,100,1480,5,1,6010000,124,147.14,1.13,12,0.00,14.00,1830.00,2175,20230802,-5.29,1917,20221129,7.46,2175,-5.29,20230802,1927,6.90,20230102,2220,-7.21,20230421,1990,3.52,20221129,0.08,N,418170,100,6 억,,303,N,N,0,N,00,N
20230824,091209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,102500,50,3.30,2050,2050,2050,2680,1450,2065,2050.00,0.01,0,-48,2075,2070,2060,2055,2045,2072,2057,6,615,100,1480,5,1,6010000,123,146.43,1.12,12,0.00,14.00,1830.00,2175,20230802,-5.75,1917,20221129,6.94,2175,-5.75,20230802,1927,6.38,20230102,2220,-7.66,20230421,1990,3.02,20221129,0.08,N,418170,100,6 억,,303,N,N,0,N,00,N
20230823,161202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,3117535,1516,90.67,2050,2065,2050,2690,1450,2070,2056.42,0.01,0,-3,2083,2076,2063,2056,2043,2080,2060,6,620,100,1490,5,1,6010000,124,147.50,1.13,12,0.03,14.00,1830.00,2175,20230802,-5.06,1917,20221129,7.72,2175,-5.06,20230802,1927,7.16,20230102,2220,-6.98,20230421,1990,3.77,20221129,0.08,N,418170,100,6 억,,306,N,N,0,N,00,N
20230823,151202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,3117535,1516,90.67,2050,2065,2050,2690,1450,2070,2056.42,0.01,0,-3,2083,2076,2063,2056,2043,2080,2060,6,620,100,1490,5,1,6010000,124,147.50,1.13,12,0.03,14.00,1830.00,2175,20230802,-5.06,1917,20221129,7.72,2175,-5.06,20230802,1927,7.16,20230102,2220,-6.98,20230421,1990,3.77,20221129,0.08,N,418170,100,6 억,,306,N,N,0,N,00,N
20230823,141208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,3024610,1471,87.98,2050,2065,2050,2690,1450,2070,2056.16,0.01,0,-3,2083,2076,2063,2056,2043,2080,2060,6,620,100,1490,5,1,6010000,124,147.50,1.13,12,0.02,14.00,1830.00,2175,20230802,-5.06,1917,20221129,7.72,2175,-5.06,20230802,1927,7.16,20230102,2220,-6.98,20230421,1990,3.77,20221129,0.08,N,418170,100,6 억,,306,N,N,0,N,00,N
20230823,131159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,3024610,1471,87.98,2050,2065,2050,2690,1450,2070,2056.16,0.01,0,-3,2083,2076,2063,2056,2043,2080,2060,6,620,100,1490,5,1,6010000,124,147.50,1.13,12,0.02,14.00,1830.00,2175,20230802,-5.06,1917,20221129,7.72,2175,-5.06,20230802,1927,7.16,20230102,2220,-6.98,20230421,1990,3.77,20221129,0.08,N,418170,100,6 억,,306,N,N,0,N,00,N
20230823,121209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-15,5,-0.72,3014285,1466,87.68,2050,2065,2050,2690,1450,2070,2056.13,0.01,0,-3,2083,2076,2063,2056,2043,2080,2060,6,620,100,1490,5,1,6010000,124,146.79,1.12,12,0.02,14.00,1830.00,2175,20230802,-5.52,1917,20221129,7.20,2175,-5.52,20230802,1927,6.64,20230102,2220,-7.43,20230421,1990,3.27,20221129,0.08,N,418170,100,6 억,,306,N,N,0,N,00,N
20230823,111204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-15,5,-0.72,3014285,1466,87.68,2050,2065,2050,2690,1450,2070,2056.13,0.01,0,-3,2083,2076,2063,2056,2043,2080,2060,6,620,100,1490,5,1,6010000,124,146.79,1.12,12,0.02,14.00,1830.00,2175,20230802,-5.52,1917,20221129,7.20,2175,-5.52,20230802,1927,6.64,20230102,2220,-7.43,20230421,1990,3.27,20221129,0.08,N,418170,100,6 억,,306,N,N,0,N,00,N
20230823,101204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,71975,35,2.09,2050,2065,2050,2690,1450,2070,2056.43,0.01,0,-1,2083,2076,2063,2056,2043,2080,2060,6,620,100,1490,5,1,6010000,124,147.50,1.13,12,0.00,14.00,1830.00,2175,20230802,-5.06,1917,20221129,7.72,2175,-5.06,20230802,1927,7.16,20230102,2220,-6.98,20230421,1990,3.77,20221129,0.08,N,418170,100,6 억,,306,N,N,0,N,00,N
20230823,091213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-20,5,-0.97,4100,2,0.12,2050,2050,2050,2690,1450,2070,2050.00,0.01,0,0,2083,2076,2063,2056,2043,2080,2060,6,620,100,1490,5,1,6010000,123,146.43,1.12,12,0.00,14.00,1830.00,2175,20230802,-5.75,1917,20221129,6.94,2175,-5.75,20230802,1927,6.38,20230102,2220,-7.66,20230421,1990,3.02,20221129,0.08,N,418170,100,6 억,,306,N,N,0,N,00,N
20230822,161157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,3443840,1672,12.81,2050,2070,2050,2690,1450,2070,2059.71,0.00,0,15,2080,2075,2065,2060,2050,2077,2062,6,620,100,1490,5,1,6010000,124,147.86,1.13,12,0.03,14.00,1830.00,2175,20230802,-4.83,1917,20221129,7.98,2175,-4.83,20230802,1927,7.42,20230102,2220,-6.76,20230421,1990,4.02,20221129,0.08,N,418170,100,6 억,,291,N,N,0,N,00,N
20230822,151157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,1936820,941,7.21,2050,2065,2050,2690,1450,2070,2058.26,0.00,0,15,2080,2075,2065,2060,2050,2077,2062,6,620,100,1490,5,1,6010000,124,147.50,1.13,12,0.02,14.00,1830.00,2175,20230802,-5.06,1917,20221129,7.72,2175,-5.06,20230802,1927,7.16,20230102,2220,-6.98,20230421,1990,3.77,20221129,0.08,N,418170,100,6 억,,291,N,N,0,N,00,N
20230822,141157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,642505,312,2.39,2050,2065,2050,2690,1450,2070,2059.31,0.00,0,15,2080,2075,2065,2060,2050,2077,2062,6,620,100,1490,5,1,6010000,124,147.50,1.13,12,0.01,14.00,1830.00,2175,20230802,-5.06,1917,20221129,7.72,2175,-5.06,20230802,1927,7.16,20230102,2220,-6.98,20230421,1990,3.77,20221129,0.08,N,418170,100,6 억,,291,N,N,0,N,00,N
20230822,131154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,642505,312,2.39,2050,2065,2050,2690,1450,2070,2059.31,0.00,0,15,2080,2075,2065,2060,2050,2077,2062,6,620,100,1490,5,1,6010000,124,147.50,1.13,12,0.01,14.00,1830.00,2175,20230802,-5.06,1917,20221129,7.72,2175,-5.06,20230802,1927,7.16,20230102,2220,-6.98,20230421,1990,3.77,20221129,0.08,N,418170,100,6 억,,291,N,N,0,N,00,N
20230822,121139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-15,5,-0.72,533075,259,1.98,2050,2065,2050,2690,1450,2070,2058.20,0.00,0,15,2080,2075,2065,2060,2050,2077,2062,6,620,100,1490,5,1,6010000,124,146.79,1.12,12,0.00,14.00,1830.00,2175,20230802,-5.52,1917,20221129,7.20,2175,-5.52,20230802,1927,6.64,20230102,2220,-7.43,20230421,1990,3.27,20221129,0.08,N,418170,100,6 억,,291,N,N,0,N,00,N
20230822,111153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,444710,216,1.65,2050,2065,2050,2690,1450,2070,2058.84,0.00,0,13,2080,2075,2065,2060,2050,2077,2062,6,620,100,1490,5,1,6010000,124,147.14,1.13,12,0.00,14.00,1830.00,2175,20230802,-5.29,1917,20221129,7.46,2175,-5.29,20230802,1927,6.90,20230102,2220,-7.21,20230421,1990,3.52,20221129,0.08,N,418170,100,6 억,,291,N,N,0,N,00,N
20230822,101151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-15,5,-0.72,129455,63,0.48,2050,2055,2050,2690,1450,2070,2054.84,0.00,0,0,2080,2075,2065,2060,2050,2077,2062,6,620,100,1490,5,1,6010000,124,146.79,1.12,12,0.00,14.00,1830.00,2175,20230802,-5.52,1917,20221129,7.20,2175,-5.52,20230802,1927,6.64,20230102,2220,-7.43,20230421,1990,3.27,20221129,0.08,N,418170,100,6 억,,291,N,N,0,N,00,N
20230822,091149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-20,5,-0.97,4100,2,0.02,2050,2050,2050,2690,1450,2070,2050.00,0.00,0,0,2080,2075,2065,2060,2050,2077,2062,6,620,100,1490,5,1,6010000,123,146.43,1.12,12,0.00,14.00,1830.00,2175,20230802,-5.75,1917,20221129,6.94,2175,-5.75,20230802,1927,6.38,20230102,2220,-7.66,20230421,1990,3.02,20221129,0.08,N,418170,100,6 억,,291,N,N,0,N,00,N
20230821,161148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,26911860,13054,626.39,2065,2070,2055,2695,1455,2075,2061.58,0.01,0,-4227,2085,2080,2070,2065,2055,2082,2067,6,620,100,1490,5,1,6010000,124,147.86,1.13,12,0.22,14.00,1830.00,2175,20230802,-4.83,1917,20221129,7.98,2175,-4.83,20230802,1927,7.42,20230102,2220,-6.76,20230421,1990,4.02,20221129,0.08,N,418170,100,6 억,,301,N,N,0,N,00,N
20230821,151156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-15,5,-0.72,23124990,11220,538.39,2065,2065,2055,2695,1455,2075,2061.05,0.01,0,-4150,2085,2080,2070,2065,2055,2082,2067,6,620,100,1490,5,1,6010000,124,147.14,1.13,12,0.19,14.00,1830.00,2175,20230802,-5.29,1917,20221129,7.46,2175,-5.29,20230802,1927,6.90,20230102,2220,-7.21,20230421,1990,3.52,20221129,0.08,N,418170,100,6 억,,301,N,N,0,N,00,N
20230821,141149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-15,5,-0.72,21069110,10222,490.50,2065,2065,2055,2695,1455,2075,2061.15,0.01,0,-3372,2085,2080,2070,2065,2055,2082,2067,6,620,100,1490,5,1,6010000,124,147.14,1.13,12,0.17,14.00,1830.00,2175,20230802,-5.29,1917,20221129,7.46,2175,-5.29,20230802,1927,6.90,20230102,2220,-7.21,20230421,1990,3.52,20221129,0.08,N,418170,100,6 억,,301,N,N,0,N,00,N
20230821,131205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-15,5,-0.72,18893600,9166,439.83,2065,2065,2055,2695,1455,2075,2061.27,0.01,0,-2576,2085,2080,2070,2065,2055,2082,2067,6,620,100,1490,5,1,6010000,124,147.14,1.13,12,0.15,14.00,1830.00,2175,20230802,-5.29,1917,20221129,7.46,2175,-5.29,20230802,1927,6.90,20230102,2220,-7.21,20230421,1990,3.52,20221129,0.08,N,418170,100,6 억,,301,N,N,0,N,00,N
20230821,121200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,9818075,4761,228.45,2065,2065,2055,2695,1455,2075,2062.19,0.01,0,-1762,2085,2080,2070,2065,2055,2082,2067,6,620,100,1490,5,1,6010000,124,147.50,1.13,12,0.08,14.00,1830.00,2175,20230802,-5.06,1917,20221129,7.72,2175,-5.06,20230802,1927,7.16,20230102,2220,-6.98,20230421,1990,3.77,20221129,0.08,N,418170,100,6 억,,301,N,N,0,N,00,N
20230821,111149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-15,5,-0.72,7481010,3627,174.04,2065,2065,2055,2695,1455,2075,2062.59,0.01,0,-967,2085,2080,2070,2065,2055,2082,2067,6,620,100,1490,5,1,6010000,124,147.14,1.13,12,0.06,14.00,1830.00,2175,20230802,-5.29,1917,20221129,7.46,2175,-5.29,20230802,1927,6.90,20230102,2220,-7.21,20230421,1990,3.52,20221129,0.08,N,418170,100,6 억,,301,N,N,0,N,00,N
20230821,101147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-15,5,-0.72,5367350,2601,124.81,2065,2065,2055,2695,1455,2075,2063.57,0.01,0,-252,2085,2080,2070,2065,2055,2082,2067,6,620,100,1490,5,1,6010000,124,147.14,1.13,12,0.04,14.00,1830.00,2175,20230802,-5.29,1917,20221129,7.46,2175,-5.29,20230802,1927,6.90,20230102,2220,-7.21,20230421,1990,3.52,20221129,0.08,N,418170,100,6 억,,301,N,N,0,N,00,N
20230821,091159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-20,5,-0.96,311305,151,7.25,2065,2065,2055,2695,1455,2075,2061.62,0.01,0,0,2085,2080,2070,2065,2055,2082,2067,6,620,100,1490,5,1,6010000,124,146.79,1.12,12,0.00,14.00,1830.00,2175,20230802,-5.52,1917,20221129,7.20,2175,-5.52,20230802,1927,6.64,20230102,2220,-7.43,20230421,1990,3.27,20221129,0.08,N,418170,100,6 억,,301,N,N,0,N,00,N
20230818,161149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,4299845,2084,21.78,2060,2075,2060,2690,1450,2070,2063.27,0.00,0,-1499,2076,2072,2066,2062,2056,2075,2065,6,620,100,1490,5,1,6010000,125,148.21,1.13,12,0.03,14.00,1830.00,2175,20230802,-4.60,1917,20221129,8.24,2175,-4.60,20230802,1927,7.68,20230102,2220,-6.53,20230421,1990,4.27,20221129,0.08,N,418170,100,6 억,,300,N,N,0,N,00,N
20230818,151139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,4136345,2005,20.96,2060,2070,2060,2690,1450,2070,2063.01,0.00,0,-1469,2076,2072,2066,2062,2056,2075,2065,6,620,100,1490,5,1,6010000,124,147.14,1.13,12,0.03,14.00,1830.00,2175,20230802,-5.29,1917,20221129,7.46,2175,-5.29,20230802,1927,6.90,20230102,2220,-7.21,20230421,1990,3.52,20221129,0.08,N,418170,100,6 억,,300,N,N,0,N,00,N
20230818,141150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,2518990,1220,12.75,2060,2070,2060,2690,1450,2070,2064.75,0.00,0,-1185,2076,2072,2066,2062,2056,2075,2065,6,620,100,1490,5,1,6010000,124,147.50,1.13,12,0.02,14.00,1830.00,2175,20230802,-5.06,1917,20221129,7.72,2175,-5.06,20230802,1927,7.16,20230102,2220,-6.98,20230421,1990,3.77,20221129,0.08,N,418170,100,6 억,,300,N,N,0,N,00,N
20230818,131141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,1848365,895,9.36,2060,2070,2060,2690,1450,2070,2065.21,0.00,0,-860,2076,2072,2066,2062,2056,2075,2065,6,620,100,1490,5,1,6010000,124,147.86,1.13,12,0.01,14.00,1830.00,2175,20230802,-4.83,1917,20221129,7.98,2175,-4.83,20230802,1927,7.42,20230102,2220,-6.76,20230421,1990,4.02,20221129,0.08,N,418170,100,6 억,,300,N,N,0,N,00,N
20230818,121154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,1342340,650,6.79,2060,2070,2060,2690,1450,2070,2065.14,0.00,0,-615,2076,2072,2066,2062,2056,2075,2065,6,620,100,1490,5,1,6010000,124,147.50,1.13,12,0.01,14.00,1830.00,2175,20230802,-5.06,1917,20221129,7.72,2175,-5.06,20230802,1927,7.16,20230102,2220,-6.98,20230421,1990,3.77,20221129,0.08,N,418170,100,6 억,,300,N,N,0,N,00,N
20230818,111144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,700125,339,3.54,2060,2070,2060,2690,1450,2070,2065.27,0.00,0,-330,2076,2072,2066,2062,2056,2075,2065,6,620,100,1490,5,1,6010000,124,147.50,1.13,12,0.01,14.00,1830.00,2175,20230802,-5.06,1917,20221129,7.72,2175,-5.06,20230802,1927,7.16,20230102,2220,-6.98,20230421,1990,3.77,20221129,0.08,N,418170,100,6 억,,300,N,N,0,N,00,N
20230818,101151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,45520,22,0.23,2060,2070,2060,2690,1450,2070,2069.09,0.00,0,-20,2076,2072,2066,2062,2056,2075,2065,6,620,100,1490,5,1,6010000,124,147.86,1.13,12,0.00,14.00,1830.00,2175,20230802,-4.83,1917,20221129,7.98,2175,-4.83,20230802,1927,7.42,20230102,2220,-6.76,20230421,1990,4.02,20221129,0.08,N,418170,100,6 억,,300,N,N,0,N,00,N
20230818,091156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,4120,2,0.02,2060,2060,2060,2690,1450,2070,2060.00,0.00,0,0,2076,2072,2066,2062,2056,2075,2065,6,620,100,1490,5,1,6010000,124,147.14,1.13,12,0.00,14.00,1830.00,2175,20230802,-5.29,1917,20221129,7.46,2175,-5.29,20230802,1927,6.90,20230102,2220,-7.21,20230421,1990,3.52,20221129,0.08,N,418170,100,6 억,,300,N,N,0,N,00,N
20230817,161151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,19774985,9567,247.08,2070,2070,2060,2700,1460,2080,2067.00,0.01,0,-1272,2106,2092,2076,2062,2046,2100,2070,6,620,100,1490,5,1,6010000,124,147.86,1.13,12,0.16,14.00,1830.00,2175,20230802,-4.83,1917,20221129,7.98,2175,-4.83,20230802,1927,7.42,20230102,2220,-6.76,20230421,1990,4.02,20221129,0.08,N,418170,100,6 억,,302,N,N,0,N,00,N
20230817,151157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,14548235,7042,181.87,2070,2070,2060,2700,1460,2080,2065.92,0.01,0,-1247,2106,2092,2076,2062,2046,2100,2070,6,620,100,1490,5,1,6010000,124,147.86,1.13,12,0.12,14.00,1830.00,2175,20230802,-4.83,1917,20221129,7.98,2175,-4.83,20230802,1927,7.42,20230102,2220,-6.76,20230421,1990,4.02,20221129,0.08,N,418170,100,6 억,,302,N,N,0,N,00,N
20230817,141146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-15,5,-0.72,2770420,1342,34.66,2070,2070,2060,2700,1460,2080,2064.40,0.01,0,-1044,2106,2092,2076,2062,2046,2100,2070,6,620,100,1490,5,1,6010000,124,147.50,1.13,12,0.02,14.00,1830.00,2175,20230802,-5.06,1917,20221129,7.72,2175,-5.06,20230802,1927,7.16,20230102,2220,-6.98,20230421,1990,3.77,20221129,0.08,N,418170,100,6 억,,302,N,N,0,N,00,N
20230817,131143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-15,5,-0.72,1975275,957,24.72,2070,2070,2060,2700,1460,2080,2064.03,0.01,0,-790,2106,2092,2076,2062,2046,2100,2070,6,620,100,1490,5,1,6010000,124,147.50,1.13,12,0.02,14.00,1830.00,2175,20230802,-5.06,1917,20221129,7.72,2175,-5.06,20230802,1927,7.16,20230102,2220,-6.98,20230421,1990,3.77,20221129,0.08,N,418170,100,6 억,,302,N,N,0,N,00,N
20230817,121146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-15,5,-0.72,1508485,731,18.88,2070,2070,2060,2700,1460,2080,2063.59,0.01,0,-623,2106,2092,2076,2062,2046,2100,2070,6,620,100,1490,5,1,6010000,124,147.50,1.13,12,0.01,14.00,1830.00,2175,20230802,-5.06,1917,20221129,7.72,2175,-5.06,20230802,1927,7.16,20230102,2220,-6.98,20230421,1990,3.77,20221129,0.08,N,418170,100,6 억,,302,N,N,0,N,00,N
20230817,111147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-20,5,-0.96,1067020,517,13.35,2070,2070,2060,2700,1460,2080,2063.87,0.01,0,-419,2106,2092,2076,2062,2046,2100,2070,6,620,100,1490,5,1,6010000,124,147.14,1.13,12,0.01,14.00,1830.00,2175,20230802,-5.29,1917,20221129,7.46,2175,-5.29,20230802,1927,6.90,20230102,2220,-7.21,20230421,1990,3.52,20221129,0.08,N,418170,100,6 억,,302,N,N,0,N,00,N
20230817,101142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-20,5,-0.96,595130,288,7.44,2070,2070,2060,2700,1460,2080,2066.42,0.01,0,-190,2106,2092,2076,2062,2046,2100,2070,6,620,100,1490,5,1,6010000,124,147.14,1.13,12,0.00,14.00,1830.00,2175,20230802,-5.29,1917,20221129,7.46,2175,-5.29,20230802,1927,6.90,20230102,2220,-7.21,20230421,1990,3.52,20221129,0.08,N,418170,100,6 억,,302,N,N,0,N,00,N
20230817,091140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,57960,28,0.72,2070,2070,2070,2700,1460,2080,2070.00,0.01,0,0,2106,2092,2076,2062,2046,2100,2070,6,620,100,1490,5,1,6010000,124,147.86,1.13,12,0.00,14.00,1830.00,2175,20230802,-4.83,1917,20221129,7.98,2175,-4.83,20230802,1927,7.42,20230102,2220,-6.76,20230421,1990,4.02,20221129,0.08,N,418170,100,6 억,,302,N,N,0,N,00,N
20230816,161146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-40,5,-1.89,8038535,3872,11.19,2075,2090,2060,2755,1485,2120,2076.07,0.00,0,24,2173,2146,2098,2071,2023,2160,2085,6,635,100,1520,5,1,6010000,125,148.57,1.14,12,0.06,14.00,1830.00,2175,20230802,-4.37,1917,20221129,8.50,2175,-4.37,20230802,1927,7.94,20230102,2220,-6.31,20230421,1990,4.52,20221129,0.11,N,418170,100,6 억,,278,N,N,0,N,00,N
20230816,151148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-45,5,-2.12,5251100,2523,7.29,2075,2090,2075,2755,1485,2120,2081.29,0.00,0,12,2173,2146,2098,2071,2023,2160,2085,6,635,100,1520,5,1,6010000,125,148.21,1.13,12,0.04,14.00,1830.00,2175,20230802,-4.60,1917,20221129,8.24,2175,-4.60,20230802,1927,7.68,20230102,2220,-6.53,20230421,1990,4.27,20221129,0.11,N,418170,100,6 억,,278,N,N,0,N,00,N
20230816,141145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-35,5,-1.65,4609825,2214,6.40,2075,2090,2075,2755,1485,2120,2082.13,0.00,0,0,2173,2146,2098,2071,2023,2160,2085,6,635,100,1520,5,1,6010000,125,148.93,1.14,12,0.04,14.00,1830.00,2175,20230802,-4.14,1917,20221129,8.76,2175,-4.14,20230802,1927,8.20,20230102,2220,-6.08,20230421,1990,4.77,20221129,0.11,N,418170,100,6 억,,278,N,N,0,N,00,N
20230816,131143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-45,5,-2.12,4486810,2155,6.23,2075,2090,2075,2755,1485,2120,2082.05,0.00,0,0,2173,2146,2098,2071,2023,2160,2085,6,635,100,1520,5,1,6010000,125,148.21,1.13,12,0.04,14.00,1830.00,2175,20230802,-4.60,1917,20221129,8.24,2175,-4.60,20230802,1927,7.68,20230102,2220,-6.53,20230421,1990,4.27,20221129,0.11,N,418170,100,6 억,,278,N,N,0,N,00,N
20230816,121201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-35,5,-1.65,2247695,1078,3.12,2075,2090,2075,2755,1485,2120,2085.06,0.00,0,0,2173,2146,2098,2071,2023,2160,2085,6,635,100,1520,5,1,6010000,125,148.93,1.14,12,0.02,14.00,1830.00,2175,20230802,-4.14,1917,20221129,8.76,2175,-4.14,20230802,1927,8.20,20230102,2220,-6.08,20230421,1990,4.77,20221129,0.11,N,418170,100,6 억,,278,N,N,0,N,00,N
20230816,111157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-30,5,-1.42,64700,31,0.09,2075,2090,2075,2755,1485,2120,2087.10,0.00,0,0,2173,2146,2098,2071,2023,2160,2085,6,635,100,1520,5,1,6010000,126,149.29,1.14,12,0.00,14.00,1830.00,2175,20230802,-3.91,1917,20221129,9.02,2175,-3.91,20230802,1927,8.46,20230102,2220,-5.86,20230421,1990,5.03,20221129,0.11,N,418170,100,6 억,,278,N,N,0,N,00,N
20230816,101147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-35,5,-1.65,29170,14,0.04,2075,2085,2075,2755,1485,2120,2083.57,0.00,0,0,2173,2146,2098,2071,2023,2160,2085,6,635,100,1520,5,1,6010000,125,148.93,1.14,12,0.00,14.00,1830.00,2175,20230802,-4.14,1917,20221129,8.76,2175,-4.14,20230802,1927,8.20,20230102,2220,-6.08,20230421,1990,4.77,20221129,0.11,N,418170,100,6 억,,278,N,N,0,N,00,N
20230816,091141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-45,5,-2.12,4150,2,0.01,2075,2075,2075,2755,1485,2120,2075.00,0.00,0,0,2173,2146,2098,2071,2023,2160,2085,6,635,100,1520,5,1,6010000,125,148.21,1.13,12,0.00,14.00,1830.00,2175,20230802,-4.60,1917,20221129,8.24,2175,-4.60,20230802,1927,7.68,20230102,2220,-6.53,20230421,1990,4.27,20221129,0.11,N,418170,100,6 억,,278,N,N,0,N,00,N
20230814,161130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,71553265,34587,1204.28,2095,2125,2050,2765,1495,2130,2068.79,0.00,0,4,2156,2142,2116,2102,2076,2150,2110,6,635,100,1530,5,1,6010000,127,151.43,1.16,12,0.58,14.00,1830.00,2175,20230802,-2.53,1917,20221129,10.59,2175,-2.53,20230802,1927,10.02,20230102,2220,-4.50,20230421,1990,6.53,20221129,0.11,N,418170,100,6 억,,274,N,N,0,N,00,N
20230814,151128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-50,5,-2.35,64852365,31387,1092.86,2095,2110,2050,2765,1495,2130,2066.22,0.00,0,69,2156,2142,2116,2102,2076,2150,2110,6,635,100,1530,5,1,6010000,125,148.57,1.14,12,0.52,14.00,1830.00,2175,20230802,-4.37,1917,20221129,8.50,2175,-4.37,20230802,1927,7.94,20230102,2220,-6.31,20230421,1990,4.52,20221129,0.11,N,418170,100,6 억,,274,N,N,0,N,00,N
20230814,141132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-60,5,-2.82,25717270,12383,431.16,2095,2110,2065,2765,1495,2130,2076.82,0.00,0,4333,2156,2142,2116,2102,2076,2150,2110,6,635,100,1530,5,1,6010000,124,147.86,1.13,12,0.21,14.00,1830.00,2175,20230802,-4.83,1917,20221129,7.98,2175,-4.83,20230802,1927,7.42,20230102,2220,-6.76,20230421,1990,4.02,20221129,0.11,N,418170,100,6 억,,274,N,N,0,N,00,N
20230814,131118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-35,5,-1.64,1476375,706,24.58,2095,2110,2090,2765,1495,2130,2091.18,0.00,0,-3,2156,2142,2116,2102,2076,2150,2110,6,635,100,1530,5,1,6010000,126,149.64,1.14,12,0.01,14.00,1830.00,2175,20230802,-3.68,1917,20221129,9.29,2175,-3.68,20230802,1927,8.72,20230102,2220,-5.63,20230421,1990,5.28,20221129,0.11,N,418170,100,6 억,,274,N,N,0,N,00,N
20230814,121128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-20,5,-0.94,6300,3,0.10,2095,2110,2095,2765,1495,2130,2100.00,0.00,0,0,2156,2142,2116,2102,2076,2150,2110,6,635,100,1530,5,1,6010000,127,150.71,1.15,12,0.00,14.00,1830.00,2175,20230802,-2.99,1917,20221129,10.07,2175,-2.99,20230802,1927,9.50,20230102,2220,-4.95,20230421,1990,6.03,20221129,0.11,N,418170,100,6 억,,274,N,N,0,N,00,N
20230814,111119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-20,5,-0.94,6300,3,0.10,2095,2110,2095,2765,1495,2130,2100.00,0.00,0,0,2156,2142,2116,2102,2076,2150,2110,6,635,100,1530,5,1,6010000,127,150.71,1.15,12,0.00,14.00,1830.00,2175,20230802,-2.99,1917,20221129,10.07,2175,-2.99,20230802,1927,9.50,20230102,2220,-4.95,20230421,1990,6.03,20221129,0.11,N,418170,100,6 억,,274,N,N,0,N,00,N
20230814,101124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-20,5,-0.94,6300,3,0.10,2095,2110,2095,2765,1495,2130,2100.00,0.00,0,0,2156,2142,2116,2102,2076,2150,2110,6,635,100,1530,5,1,6010000,127,150.71,1.15,12,0.00,14.00,1830.00,2175,20230802,-2.99,1917,20221129,10.07,2175,-2.99,20230802,1927,9.50,20230102,2220,-4.95,20230421,1990,6.03,20221129,0.11,N,418170,100,6 억,,274,N,N,0,N,00,N
20230814,091119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-35,5,-1.64,4190,2,0.07,2095,2095,2095,2765,1495,2130,2095.00,0.00,0,0,2156,2142,2116,2102,2076,2150,2110,6,635,100,1530,5,1,6010000,126,149.64,1.14,12,0.00,14.00,1830.00,2175,20230802,-3.68,1917,20221129,9.29,2175,-3.68,20230802,1927,8.72,20230102,2220,-5.63,20230421,1990,5.28,20221129,0.11,N,418170,100,6 억,,274,N,N,0,N,00,N
20230811,161120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,6024780,2872,5.28,2100,2130,2090,2755,1485,2120,2097.76,0.00,0,-5,2173,2146,2118,2091,2063,2132,2077,6,635,100,1520,5,1,6010000,128,152.14,1.16,12,0.05,14.00,1830.00,2175,20230802,-2.07,1917,20221129,11.11,2175,-2.07,20230802,1927,10.53,20230102,2220,-4.05,20230421,1990,7.04,20221129,0.11,N,418170,100,6 억,,279,N,N,0,N,00,N
20230811,151114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-20,5,-0.94,4432005,2115,3.89,2100,2100,2090,2755,1485,2120,2095.51,0.00,0,0,2173,2146,2118,2091,2063,2132,2077,6,635,100,1520,5,1,6010000,126,150.00,1.15,12,0.04,14.00,1830.00,2175,20230802,-3.45,1917,20221129,9.55,2175,-3.45,20230802,1927,8.98,20230102,2220,-5.41,20230421,1990,5.53,20221129,0.11,N,418170,100,6 억,,279,N,N,0,N,00,N
20230811,141111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-20,5,-0.94,3823005,1825,3.36,2100,2100,2090,2755,1485,2120,2094.80,0.00,0,0,2173,2146,2118,2091,2063,2132,2077,6,635,100,1520,5,1,6010000,126,150.00,1.15,12,0.03,14.00,1830.00,2175,20230802,-3.45,1917,20221129,9.55,2175,-3.45,20230802,1927,8.98,20230102,2220,-5.41,20230421,1990,5.53,20221129,0.11,N,418170,100,6 억,,279,N,N,0,N,00,N
20230811,131111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-20,5,-0.94,3823005,1825,3.36,2100,2100,2090,2755,1485,2120,2094.80,0.00,0,0,2173,2146,2118,2091,2063,2132,2077,6,635,100,1520,5,1,6010000,126,150.00,1.15,12,0.03,14.00,1830.00,2175,20230802,-3.45,1917,20221129,9.55,2175,-3.45,20230802,1927,8.98,20230102,2220,-5.41,20230421,1990,5.53,20221129,0.11,N,418170,100,6 억,,279,N,N,0,N,00,N
20230811,121102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-30,5,-1.42,3361005,1605,2.95,2100,2100,2090,2755,1485,2120,2094.08,0.00,0,0,2173,2146,2118,2091,2063,2132,2077,6,635,100,1520,5,1,6010000,126,149.29,1.14,12,0.03,14.00,1830.00,2175,20230802,-3.91,1917,20221129,9.02,2175,-3.91,20230802,1927,8.46,20230102,2220,-5.86,20230421,1990,5.03,20221129,0.11,N,418170,100,6 억,,279,N,N,0,N,00,N
20230811,111102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-30,5,-1.42,3361005,1605,2.95,2100,2100,2090,2755,1485,2120,2094.08,0.00,0,0,2173,2146,2118,2091,2063,2132,2077,6,635,100,1520,5,1,6010000,126,149.29,1.14,12,0.03,14.00,1830.00,2175,20230802,-3.91,1917,20221129,9.02,2175,-3.91,20230802,1927,8.46,20230102,2220,-5.86,20230421,1990,5.03,20221129,0.11,N,418170,100,6 억,,279,N,N,0,N,00,N
20230811,101055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-30,5,-1.42,3361005,1605,2.95,2100,2100,2090,2755,1485,2120,2094.08,0.00,0,0,2173,2146,2118,2091,2063,2132,2077,6,635,100,1520,5,1,6010000,126,149.29,1.14,12,0.03,14.00,1830.00,2175,20230802,-3.91,1917,20221129,9.02,2175,-3.91,20230802,1927,8.46,20230102,2220,-5.86,20230421,1990,5.03,20221129,0.11,N,418170,100,6 억,,279,N,N,0,N,00,N
20230811,091110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-20,5,-0.94,210000,100,0.18,2100,2100,2100,2755,1485,2120,2100.00,0.00,0,0,2173,2146,2118,2091,2063,2132,2077,6,635,100,1520,5,1,6010000,126,150.00,1.15,12,0.00,14.00,1830.00,2175,20230802,-3.45,1917,20221129,9.55,2175,-3.45,20230802,1927,8.98,20230102,2220,-5.41,20230421,1990,5.53,20221129,0.11,N,418170,100,6 억,,279,N,N,0,N,00,N
20230810,161058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-30,5,-1.40,113964330,54358,117.32,2145,2145,2090,2795,1505,2150,2096.55,0.00,0,-11208,2176,2162,2136,2122,2096,2170,2130,6,645,100,1540,5,1,6010000,127,151.43,1.16,12,0.90,14.00,1830.00,2175,20230802,-2.53,1917,20221129,10.59,2175,-2.53,20230802,1927,10.02,20230102,2220,-4.50,20230421,1990,6.53,20221129,0.11,N,418170,100,6 억,,223,N,N,0,N,00,N
20230810,151055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-35,5,-1.63,103632840,49489,106.81,2145,2145,2090,2795,1505,2150,2094.06,0.00,0,-11209,2176,2162,2136,2122,2096,2170,2130,6,645,100,1540,5,1,6010000,127,151.07,1.16,12,0.82,14.00,1830.00,2175,20230802,-2.76,1917,20221129,10.33,2175,-2.76,20230802,1927,9.76,20230102,2220,-4.73,20230421,1990,6.28,20221129,0.11,N,418170,100,6 억,,223,N,N,0,N,00,N
20230810,141055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-55,5,-2.56,72709930,34729,74.95,2145,2145,2090,2795,1505,2150,2093.64,0.00,0,-5078,2176,2162,2136,2122,2096,2170,2130,6,645,100,1540,5,1,6010000,126,149.64,1.14,12,0.58,14.00,1830.00,2175,20230802,-3.68,1917,20221129,9.29,2175,-3.68,20230802,1927,8.72,20230102,2220,-5.63,20230421,1990,5.28,20221129,0.11,N,418170,100,6 억,,223,N,N,0,N,00,N
20230810,131045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-60,5,-2.79,41722020,19906,42.96,2145,2145,2090,2795,1505,2150,2095.95,0.00,0,12,2176,2162,2136,2122,2096,2170,2130,6,645,100,1540,5,1,6010000,126,149.29,1.14,12,0.33,14.00,1830.00,2175,20230802,-3.91,1917,20221129,9.02,2175,-3.91,20230802,1927,8.46,20230102,2220,-5.86,20230421,1990,5.03,20221129,0.11,N,418170,100,6 억,,223,N,N,0,N,00,N
20230810,121106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-50,5,-2.33,27188340,12958,27.97,2145,2145,2090,2795,1505,2150,2098.19,0.00,0,12,2176,2162,2136,2122,2096,2170,2130,6,645,100,1540,5,1,6010000,126,150.00,1.15,12,0.22,14.00,1830.00,2175,20230802,-3.45,1917,20221129,9.55,2175,-3.45,20230802,1927,8.98,20230102,2220,-5.41,20230421,1990,5.53,20221129,0.11,N,418170,100,6 억,,223,N,N,0,N,00,N
20230810,111108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-55,5,-2.56,12613645,5995,12.94,2145,2145,2095,2795,1505,2150,2104.03,0.00,0,12,2176,2162,2136,2122,2096,2170,2130,6,645,100,1540,5,1,6010000,126,149.64,1.14,12,0.10,14.00,1830.00,2175,20230802,-3.68,1917,20221129,9.29,2175,-3.68,20230802,1927,8.72,20230102,2220,-5.63,20230421,1990,5.28,20221129,0.11,N,418170,100,6 억,,223,N,N,0,N,00,N
20230810,101101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-35,5,-1.63,8061460,3825,8.26,2145,2145,2100,2795,1505,2150,2107.57,0.00,0,12,2176,2162,2136,2122,2096,2170,2130,6,645,100,1540,5,1,6010000,127,151.07,1.16,12,0.06,14.00,1830.00,2175,20230802,-2.76,1917,20221129,10.33,2175,-2.76,20230802,1927,9.76,20230102,2220,-4.73,20230421,1990,6.28,20221129,0.11,N,418170,100,6 억,,223,N,N,0,N,00,N
20230810,091111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-40,5,-1.86,2131000,1005,2.17,2145,2145,2110,2795,1505,2150,2120.40,0.00,0,0,2176,2162,2136,2122,2096,2170,2130,6,645,100,1540,5,1,6010000,127,150.71,1.15,12,0.02,14.00,1830.00,2175,20230802,-2.99,1917,20221129,10.07,2175,-2.99,20230802,1927,9.50,20230102,2220,-4.95,20230421,1990,6.03,20221129,0.11,N,418170,100,6 억,,223,N,N,0,N,00,N
20230809,161056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,98200105,46334,297.64,2110,2150,2110,2795,1505,2150,2119.40,0.01,0,5142,2176,2162,2136,2122,2096,2170,2130,6,645,100,1540,5,1,6010000,129,153.57,1.17,12,0.77,14.00,1830.00,2175,20230802,-1.15,1917,20221129,12.15,2175,-1.15,20230802,1927,11.57,20230102,2220,-3.15,20230421,1990,8.04,20221129,0.11,N,418170,100,6 억,,326,N,N,0,N,00,N
20230809,151043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-20,5,-0.93,97251155,45891,294.80,2110,2145,2110,2795,1505,2150,2119.18,0.01,0,5166,2176,2162,2136,2122,2096,2170,2130,6,645,100,1540,5,1,6010000,128,152.14,1.16,12,0.76,14.00,1830.00,2175,20230802,-2.07,1917,20221129,11.11,2175,-2.07,20230802,1927,10.53,20230102,2220,-4.05,20230421,1990,7.04,20221129,0.11,N,418170,100,6 억,,326,N,N,0,N,00,N
20230809,141040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-35,5,-1.63,93371805,44064,283.06,2110,2145,2110,2795,1505,2150,2119.00,0.01,0,5778,2176,2162,2136,2122,2096,2170,2130,6,645,100,1540,5,1,6010000,127,151.07,1.16,12,0.73,14.00,1830.00,2175,20230802,-2.76,1917,20221129,10.33,2175,-2.76,20230802,1927,9.76,20230102,2220,-4.73,20230421,1990,6.28,20221129,0.11,N,418170,100,6 억,,326,N,N,0,N,00,N
20230809,131104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-30,5,-1.40,15291995,7183,46.14,2110,2145,2110,2795,1505,2150,2128.91,0.01,0,-2627,2176,2162,2136,2122,2096,2170,2130,6,645,100,1540,5,1,6010000,127,151.43,1.16,12,0.12,14.00,1830.00,2175,20230802,-2.53,1917,20221129,10.59,2175,-2.53,20230802,1927,10.02,20230102,2220,-4.50,20230421,1990,6.53,20221129,0.11,N,418170,100,6 억,,326,N,N,0,N,00,N
20230809,121103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-20,5,-0.93,11422125,5365,34.46,2110,2145,2110,2795,1505,2150,2129.01,0.01,0,-1910,2176,2162,2136,2122,2096,2170,2130,6,645,100,1540,5,1,6010000,128,152.14,1.16,12,0.09,14.00,1830.00,2175,20230802,-2.07,1917,20221129,11.11,2175,-2.07,20230802,1927,10.53,20230102,2220,-4.05,20230421,1990,7.04,20221129,0.11,N,418170,100,6 억,,326,N,N,0,N,00,N
20230809,111054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-20,5,-0.93,7354110,3454,22.19,2110,2145,2110,2795,1505,2150,2129.16,0.01,0,-1182,2176,2162,2136,2122,2096,2170,2130,6,645,100,1540,5,1,6010000,128,152.14,1.16,12,0.06,14.00,1830.00,2175,20230802,-2.07,1917,20221129,11.11,2175,-2.07,20230802,1927,10.53,20230102,2220,-4.05,20230421,1990,7.04,20221129,0.11,N,418170,100,6 억,,326,N,N,0,N,00,N
20230809,101042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-20,5,-0.93,3473250,1632,10.48,2110,2145,2110,2795,1505,2150,2128.22,0.01,0,-584,2176,2162,2136,2122,2096,2170,2130,6,645,100,1540,5,1,6010000,128,152.14,1.16,12,0.03,14.00,1830.00,2175,20230802,-2.07,1917,20221129,11.11,2175,-2.07,20230802,1927,10.53,20230102,2220,-4.05,20230421,1990,7.04,20221129,0.11,N,418170,100,6 억,,326,N,N,0,N,00,N
20230809,091048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-20,5,-0.93,429430,203,1.30,2110,2145,2110,2795,1505,2150,2115.42,0.01,0,-90,2176,2162,2136,2122,2096,2170,2130,6,645,100,1540,5,1,6010000,128,152.14,1.16,12,0.00,14.00,1830.00,2175,20230802,-2.07,1917,20221129,11.11,2175,-2.07,20230802,1927,10.53,20230102,2220,-4.05,20230421,1990,7.04,20221129,0.11,N,418170,100,6 억,,326,N,N,0,N,00,N
20230808,161109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,33054365,15567,43.27,2110,2150,2110,2795,1505,2150,2123.36,0.01,0,-11,2180,2165,2135,2120,2090,2172,2127,6,645,100,1540,5,1,6010000,129,153.57,1.17,12,0.26,14.00,1830.00,2175,20230802,-1.15,1917,20221129,12.15,2175,-1.15,20230802,1927,11.57,20230102,2220,-3.15,20230421,1990,8.04,20221129,0.11,N,418170,100,6 억,,337,N,N,0,N,00,N
20230808,151054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-30,5,-1.40,31090900,14649,40.72,2110,2130,2110,2795,1505,2150,2122.39,0.01,0,-8,2180,2165,2135,2120,2090,2172,2127,6,645,100,1540,5,1,6010000,127,151.43,1.16,12,0.24,14.00,1830.00,2175,20230802,-2.53,1917,20221129,10.59,2175,-2.53,20230802,1927,10.02,20230102,2220,-4.50,20230421,1990,6.53,20221129,0.11,N,418170,100,6 억,,337,N,N,0,N,00,N
20230808,141049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-35,5,-1.63,18675410,8804,24.47,2110,2130,2110,2795,1505,2150,2121.24,0.01,0,21,2180,2165,2135,2120,2090,2172,2127,6,645,100,1540,5,1,6010000,127,151.07,1.16,12,0.15,14.00,1830.00,2175,20230802,-2.76,1917,20221129,10.33,2175,-2.76,20230802,1927,9.76,20230102,2220,-4.73,20230421,1990,6.28,20221129,0.11,N,418170,100,6 억,,337,N,N,0,N,00,N
20230808,131039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-30,5,-1.40,14751615,6954,19.33,2110,2130,2110,2795,1505,2150,2121.31,0.01,0,29,2180,2165,2135,2120,2090,2172,2127,6,645,100,1540,5,1,6010000,127,151.43,1.16,12,0.12,14.00,1830.00,2175,20230802,-2.53,1917,20221129,10.59,2175,-2.53,20230802,1927,10.02,20230102,2220,-4.50,20230421,1990,6.53,20221129,0.11,N,418170,100,6 억,,337,N,N,0,N,00,N
20230808,121046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-25,5,-1.16,10742175,5065,14.08,2110,2130,2110,2795,1505,2150,2120.86,0.01,0,2,2180,2165,2135,2120,2090,2172,2127,6,645,100,1540,5,1,6010000,128,151.79,1.16,12,0.08,14.00,1830.00,2175,20230802,-2.30,1917,20221129,10.85,2175,-2.30,20230802,1927,10.28,20230102,2220,-4.28,20230421,1990,6.78,20221129,0.11,N,418170,100,6 억,,337,N,N,0,N,00,N
20230808,111034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-30,5,-1.40,6919535,3264,9.07,2110,2130,2110,2795,1505,2150,2119.96,0.01,0,-15,2180,2165,2135,2120,2090,2172,2127,6,645,100,1540,5,1,6010000,127,151.43,1.16,12,0.05,14.00,1830.00,2175,20230802,-2.53,1917,20221129,10.59,2175,-2.53,20230802,1927,10.02,20230102,2220,-4.50,20230421,1990,6.53,20221129,0.11,N,418170,100,6 억,,337,N,N,0,N,00,N
20230808,101049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-35,5,-1.63,3003815,1419,3.94,2110,2130,2110,2795,1505,2150,2116.85,0.01,0,-11,2180,2165,2135,2120,2090,2172,2127,6,645,100,1540,5,1,6010000,127,151.07,1.16,12,0.02,14.00,1830.00,2175,20230802,-2.76,1917,20221129,10.33,2175,-2.76,20230802,1927,9.76,20230102,2220,-4.73,20230421,1990,6.28,20221129,0.11,N,418170,100,6 억,,337,N,N,0,N,00,N
20230808,091054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-40,5,-1.86,126600,60,0.17,2110,2110,2110,2795,1505,2150,2110.00,0.01,0,0,2180,2165,2135,2120,2090,2172,2127,6,645,100,1540,5,1,6010000,127,150.71,1.15,12,0.00,14.00,1830.00,2175,20230802,-2.99,1917,20221129,10.07,2175,-2.99,20230802,1927,9.50,20230102,2220,-4.95,20230421,1990,6.03,20221129,0.11,N,418170,100,6 억,,337,N,N,0,N,00,N
20230807,161045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-15,5,-0.69,76155005,35979,255.39,2125,2150,2105,2810,1520,2165,2116.65,0.01,0,9969,2195,2180,2150,2135,2105,2187,2142,6,645,100,1550,5,1,6010000,129,153.57,1.17,12,0.60,14.00,1830.00,2175,20230802,-1.15,1917,20221129,12.15,2175,-1.15,20230802,1927,11.57,20230102,2220,-3.15,20230421,1990,8.04,20221129,0.11,N,418170,100,6 억,,368,N,N,0,N,00,N
20230807,151043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-60,5,-2.77,73455730,34710,246.38,2125,2145,2105,2810,1520,2165,2116.27,0.01,0,9970,2195,2180,2150,2135,2105,2187,2142,6,645,100,1550,5,1,6010000,127,150.36,1.15,12,0.58,14.00,1830.00,2175,20230802,-3.22,1917,20221129,9.81,2175,-3.22,20230802,1927,9.24,20230102,2220,-5.18,20230421,1990,5.78,20221129,0.11,N,418170,100,6 억,,368,N,N,0,N,00,N
20230807,141050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-60,5,-2.77,47193185,22260,158.01,2125,2145,2105,2810,1520,2165,2120.09,0.01,0,9981,2195,2180,2150,2135,2105,2187,2142,6,645,100,1550,5,1,6010000,127,150.36,1.15,12,0.37,14.00,1830.00,2175,20230802,-3.22,1917,20221129,9.81,2175,-3.22,20230802,1927,9.24,20230102,2220,-5.18,20230421,1990,5.78,20221129,0.11,N,418170,100,6 억,,368,N,N,0,N,00,N
20230807,131037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-60,5,-2.77,42805470,20177,143.22,2125,2145,2105,2810,1520,2165,2121.50,0.01,0,9981,2195,2180,2150,2135,2105,2187,2142,6,645,100,1550,5,1,6010000,127,150.36,1.15,12,0.34,14.00,1830.00,2175,20230802,-3.22,1917,20221129,9.81,2175,-3.22,20230802,1927,9.24,20230102,2220,-5.18,20230421,1990,5.78,20221129,0.11,N,418170,100,6 억,,368,N,N,0,N,00,N
20230807,121038,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-40,5,-1.85,25055450,11788,83.67,2125,2145,2120,2810,1520,2165,2125.50,0.01,0,9898,2195,2180,2150,2135,2105,2187,2142,6,645,100,1550,5,1,6010000,128,151.79,1.16,12,0.20,14.00,1830.00,2175,20230802,-2.30,1917,20221129,10.85,2175,-2.30,20230802,1927,10.28,20230102,2220,-4.28,20230421,1990,6.78,20221129,0.11,N,418170,100,6 억,,368,N,N,0,N,00,N
20230807,111028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-35,5,-1.62,7573710,3563,25.29,2125,2135,2120,2810,1520,2165,2125.66,0.01,0,2257,2195,2180,2150,2135,2105,2187,2142,6,645,100,1550,5,1,6010000,128,152.14,1.16,12,0.06,14.00,1830.00,2175,20230802,-2.07,1917,20221129,11.11,2175,-2.07,20230802,1927,10.53,20230102,2220,-4.05,20230421,1990,7.04,20221129,0.11,N,418170,100,6 억,,368,N,N,0,N,00,N
20230807,101042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-40,5,-1.85,4329570,2038,14.47,2125,2130,2120,2810,1520,2165,2124.42,0.01,0,1438,2195,2180,2150,2135,2105,2187,2142,6,645,100,1550,5,1,6010000,128,151.79,1.16,12,0.03,14.00,1830.00,2175,20230802,-2.30,1917,20221129,10.85,2175,-2.30,20230802,1927,10.28,20230102,2220,-4.28,20230421,1990,6.78,20221129,0.11,N,418170,100,6 억,,368,N,N,0,N,00,N
20230807,091039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-45,5,-2.08,290940,137,0.97,2125,2125,2120,2810,1520,2165,2123.65,0.01,0,0,2195,2180,2150,2135,2105,2187,2142,6,645,100,1550,5,1,6010000,127,151.43,1.16,12,0.00,14.00,1830.00,2175,20230802,-2.53,1917,20221129,10.59,2175,-2.53,20230802,1927,10.02,20230102,2220,-4.50,20230421,1990,6.53,20221129,0.11,N,418170,100,6 억,,368,N,N,0,N,00,N
20230804,161032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-5,5,-0.23,29970515,14088,59.94,2125,2165,2120,2820,1520,2170,2127.38,0.01,0,-53,2210,2190,2155,2135,2100,2200,2145,6,650,100,1560,5,1,6010000,130,154.64,1.18,12,0.23,14.00,1830.00,2175,20230802,-0.46,1917,20221129,12.94,2175,-0.46,20230802,1927,12.35,20230102,2220,-2.48,20230421,1990,8.79,20221129,0.11,N,418170,100,6 억,,421,N,N,0,N,00,N
20230804,151031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-45,5,-2.07,28409300,13363,56.86,2125,2130,2120,2820,1520,2170,2125.97,0.01,0,3,2210,2190,2155,2135,2100,2200,2145,6,650,100,1560,5,1,6010000,128,151.79,1.16,12,0.22,14.00,1830.00,2175,20230802,-2.30,1917,20221129,10.85,2175,-2.30,20230802,1927,10.28,20230102,2220,-4.28,20230421,1990,6.78,20221129,0.11,N,418170,100,6 억,,421,N,N,0,N,00,N
20230804,141045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-45,5,-2.07,25238800,11871,50.51,2125,2130,2120,2820,1520,2170,2126.09,0.01,0,3,2210,2190,2155,2135,2100,2200,2145,6,650,100,1560,5,1,6010000,128,151.79,1.16,12,0.20,14.00,1830.00,2175,20230802,-2.30,1917,20221129,10.85,2175,-2.30,20230802,1927,10.28,20230102,2220,-4.28,20230421,1990,6.78,20221129,0.11,N,418170,100,6 억,,421,N,N,0,N,00,N
20230804,131028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-45,5,-2.07,10201550,4797,20.41,2125,2130,2120,2820,1520,2170,2126.65,0.01,0,6,2210,2190,2155,2135,2100,2200,2145,6,650,100,1560,5,1,6010000,128,151.79,1.16,12,0.08,14.00,1830.00,2175,20230802,-2.30,1917,20221129,10.85,2175,-2.30,20230802,1927,10.28,20230102,2220,-4.28,20230421,1990,6.78,20221129,0.11,N,418170,100,6 억,,421,N,N,0,N,00,N
20230804,121022,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-40,5,-1.84,7941700,3734,15.89,2125,2130,2120,2820,1520,2170,2126.86,0.01,0,6,2210,2190,2155,2135,2100,2200,2145,6,650,100,1560,5,1,6010000,128,152.14,1.16,12,0.06,14.00,1830.00,2175,20230802,-2.07,1917,20221129,11.11,2175,-2.07,20230802,1927,10.53,20230102,2220,-4.05,20230421,1990,7.04,20221129,0.11,N,418170,100,6 억,,421,N,N,0,N,00,N
20230804,111036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-40,5,-1.84,5825295,2739,11.65,2125,2130,2120,2820,1520,2170,2126.80,0.01,0,9,2210,2190,2155,2135,2100,2200,2145,6,650,100,1560,5,1,6010000,128,152.14,1.16,12,0.05,14.00,1830.00,2175,20230802,-2.07,1917,20221129,11.11,2175,-2.07,20230802,1927,10.53,20230102,2220,-4.05,20230421,1990,7.04,20221129,0.11,N,418170,100,6 억,,421,N,N,0,N,00,N
20230804,101016,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-40,5,-1.84,3240895,1525,6.49,2125,2130,2120,2820,1520,2170,2125.18,0.01,0,9,2210,2190,2155,2135,2100,2200,2145,6,650,100,1560,5,1,6010000,128,152.14,1.16,12,0.03,14.00,1830.00,2175,20230802,-2.07,1917,20221129,11.11,2175,-2.07,20230802,1927,10.53,20230102,2220,-4.05,20230421,1990,7.04,20221129,0.11,N,418170,100,6 억,,421,N,N,0,N,00,N
20230804,091017,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-45,5,-2.07,486065,229,0.97,2125,2130,2120,2820,1520,2170,2122.55,0.01,0,-14,2210,2190,2155,2135,2100,2200,2145,6,650,100,1560,5,1,6010000,128,151.79,1.16,12,0.00,14.00,1830.00,2175,20230802,-2.30,1917,20221129,10.85,2175,-2.30,20230802,1927,10.28,20230102,2220,-4.28,20230421,1990,6.78,20221129,0.11,N,418170,100,6 억,,421,N,N,0,N,00,N
20230803,161022,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,10,2,0.46,50749805,23503,58.81,2120,2175,2120,2805,1515,2160,2159.29,0.01,0,1419,2213,2186,2148,2121,2083,2200,2135,6,645,100,1550,5,1,6010000,130,155.00,1.19,12,0.39,14.00,1830.00,2175,20230802,-0.23,1917,20221129,13.20,2175,0.00,20230802,1927,12.61,20230102,2220,-2.25,20230421,1990,9.05,20221129,0.11,N,418170,100,6 억,,396,N,N,0,N,00,N
20230803,151027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,48784315,22595,56.54,2120,2175,2120,2805,1515,2160,2159.08,0.01,0,1419,2213,2186,2148,2121,2083,2200,2135,6,645,100,1550,5,1,6010000,130,154.29,1.18,12,0.38,14.00,1830.00,2175,20230802,-0.69,1917,20221129,12.68,2175,0.00,20230802,1927,12.09,20230102,2220,-2.70,20230421,1990,8.54,20221129,0.11,N,418170,100,6 억,,396,N,N,0,N,00,N
20230803,141020,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,40603940,18812,47.08,2120,2175,2120,2805,1515,2160,2158.41,0.01,0,1115,2213,2186,2148,2121,2083,2200,2135,6,645,100,1550,5,1,6010000,130,154.64,1.18,12,0.31,14.00,1830.00,2175,20230802,-0.46,1917,20221129,12.94,2175,0.00,20230802,1927,12.35,20230102,2220,-2.48,20230421,1990,8.79,20221129,0.11,N,418170,100,6 억,,396,N,N,0,N,00,N
20230803,131022,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,32943215,15268,38.21,2120,2175,2120,2805,1515,2160,2157.66,0.01,0,1060,2213,2186,2148,2121,2083,2200,2135,6,645,100,1550,5,1,6010000,130,154.29,1.18,12,0.25,14.00,1830.00,2175,20230802,-0.69,1917,20221129,12.68,2175,0.00,20230802,1927,12.09,20230102,2220,-2.70,20230421,1990,8.54,20221129,0.11,N,418170,100,6 억,,396,N,N,0,N,00,N
20230803,121028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,25117280,11656,29.17,2120,2170,2120,2805,1515,2160,2154.88,0.01,0,1046,2213,2186,2148,2121,2083,2200,2135,6,645,100,1550,5,1,6010000,130,154.64,1.18,12,0.19,14.00,1830.00,2175,20230802,-0.46,1917,20221129,12.94,2175,-0.46,20230802,1927,12.35,20230102,2220,-2.48,20230421,1990,8.79,20221129,0.11,N,418170,100,6 억,,396,N,N,0,N,00,N
20230803,111015,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-5,5,-0.23,17335690,8055,20.16,2120,2160,2120,2805,1515,2160,2152.17,0.01,0,1001,2213,2186,2148,2121,2083,2200,2135,6,645,100,1550,5,1,6010000,130,153.93,1.18,12,0.13,14.00,1830.00,2175,20230802,-0.92,1917,20221129,12.42,2175,-0.92,20230802,1927,11.83,20230102,2220,-2.93,20230421,1990,8.29,20221129,0.11,N,418170,100,6 억,,396,N,N,0,N,00,N
20230803,101012,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-20,5,-0.93,8652060,4025,10.07,2120,2160,2120,2805,1515,2160,2149.58,0.01,0,403,2213,2186,2148,2121,2083,2200,2135,6,645,100,1550,5,1,6010000,129,152.86,1.17,12,0.07,14.00,1830.00,2175,20230802,-1.61,1917,20221129,11.63,2175,-1.61,20230802,1927,11.05,20230102,2220,-3.60,20230421,1990,7.54,20221129,0.11,N,418170,100,6 억,,396,N,N,0,N,00,N
20230803,091014,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-40,5,-1.85,434660,205,0.51,2120,2125,2120,2805,1515,2160,2120.29,0.01,0,0,2213,2186,2148,2121,2083,2200,2135,6,645,100,1550,5,1,6010000,127,151.43,1.16,12,0.00,14.00,1830.00,2175,20230802,-2.53,1917,20221129,10.59,2175,-2.53,20230802,1927,10.02,20230102,2220,-4.50,20230421,1990,6.53,20221129,0.11,N,418170,100,6 억,,396,N,N,0,N,00,N
20230802,161022,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,20,2,0.93,86023730,39961,241.76,2140,2175,2110,2780,1500,2140,2152.69,0.00,0,7304,2166,2152,2126,2112,2086,2160,2120,6,640,100,1540,5,1,6010000,130,154.29,1.18,12,0.66,14.00,1830.00,2175,20230802,-0.69,1917,20221129,12.68,2175,-0.69,20230802,1927,12.09,20230102,2220,-2.70,20230421,1990,8.54,20221129,0.11,N,418170,100,6 억,,92,N,N,0,N,00,N
20230802,151035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,83708845,38880,235.22,2140,2175,2110,2780,1500,2140,2153.01,0.00,0,7282,2166,2152,2126,2112,2086,2160,2120,6,640,100,1540,5,1,6010000,128,152.14,1.16,12,0.65,14.00,1830.00,2175,20230802,-2.07,1917,20221129,11.11,2175,-2.07,20230802,1927,10.53,20230102,2220,-4.05,20230421,1990,7.04,20221129,0.11,N,418170,100,6 억,,92,N,N,0,N,00,N
20230802,141021,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,73687435,34175,206.76,2140,2175,2110,2780,1500,2140,2156.18,0.00,0,7168,2166,2152,2126,2112,2086,2160,2120,6,640,100,1540,5,1,6010000,128,152.14,1.16,12,0.57,14.00,1830.00,2175,20230802,-2.07,1917,20221129,11.11,2175,-2.07,20230802,1927,10.53,20230102,2220,-4.05,20230421,1990,7.04,20221129,0.11,N,418170,100,6 억,,92,N,N,0,N,00,N
20230802,131013,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,20,2,0.93,64909045,30089,182.04,2140,2175,2110,2780,1500,2140,2157.24,0.00,0,6739,2166,2152,2126,2112,2086,2160,2120,6,640,100,1540,5,1,6010000,130,154.29,1.18,12,0.50,14.00,1830.00,2175,20230802,-0.69,1917,20221129,12.68,2175,-0.69,20230802,1927,12.09,20230102,2220,-2.70,20230421,1990,8.54,20221129,0.11,N,418170,100,6 억,,92,N,N,0,N,00,N
20230802,121009,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,20,2,0.93,49774315,23082,139.65,2140,2175,2110,2780,1500,2140,2156.41,0.00,0,6739,2166,2152,2126,2112,2086,2160,2120,6,640,100,1540,5,1,6010000,130,154.29,1.18,12,0.38,14.00,1830.00,2175,20230802,-0.69,1917,20221129,12.68,2175,-0.69,20230802,1927,12.09,20230102,2220,-2.70,20230421,1990,8.54,20221129,0.11,N,418170,100,6 억,,92,N,N,0,N,00,N
20230802,111013,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,20,2,0.93,48286035,22393,135.48,2140,2175,2110,2780,1500,2140,2156.30,0.00,0,6739,2166,2152,2126,2112,2086,2160,2120,6,640,100,1540,5,1,6010000,130,154.29,1.18,12,0.37,14.00,1830.00,2175,20230802,-0.69,1917,20221129,12.68,2175,-0.69,20230802,1927,12.09,20230102,2220,-2.70,20230421,1990,8.54,20221129,0.11,N,418170,100,6 억,,92,N,N,0,N,00,N
20230802,101013,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,20,2,0.93,21104550,9831,59.48,2140,2165,2110,2780,1500,2140,2146.73,0.00,0,6697,2166,2152,2126,2112,2086,2160,2120,6,640,100,1540,5,1,6010000,130,154.29,1.18,12,0.16,14.00,1830.00,2165,20230802,-0.23,1917,20221129,12.68,2165,-0.23,20230802,1927,12.09,20230102,2220,-2.70,20230421,1990,8.54,20221129,0.11,N,418170,100,6 억,,92,N,N,0,N,00,N
20230802,091013,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,1372425,643,3.89,2140,2145,2110,2780,1500,2140,2134.41,0.00,0,33,2166,2152,2126,2112,2086,2160,2120,6,640,100,1540,5,1,6010000,128,152.50,1.17,12,0.01,14.00,1830.00,2150,20230725,-0.70,1917,20221129,11.37,2150,-0.70,20230725,1927,10.79,20230102,2220,-3.83,20230421,1990,7.29,20221129,0.11,N,418170,100,6 억,,92,N,N,0,N,00,N
20230801,161011,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,35108910,16529,86.67,2100,2140,2100,2775,1495,2135,2124.08,0.00,0,1,2161,2147,2121,2107,2081,2155,2115,6,640,100,1530,5,1,6010000,129,152.86,1.17,12,0.28,14.00,1830.00,2150,20230725,-0.47,1917,20221129,11.63,2150,-0.47,20230725,1927,11.05,20230102,2220,-3.60,20230421,1990,7.54,20221129,0.11,N,418170,100,6 억,,91,N,N,0,N,00,N
20230801,151006,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-25,5,-1.17,31629620,14890,78.08,2100,2135,2100,2775,1495,2135,2124.22,0.00,0,1,2161,2147,2121,2107,2081,2155,2115,6,640,100,1530,5,1,6010000,127,150.71,1.15,12,0.25,14.00,1830.00,2150,20230725,-1.86,1917,20221129,10.07,2150,-1.86,20230725,1927,9.50,20230102,2220,-4.95,20230421,1990,6.03,20221129,0.11,N,418170,100,6 억,,91,N,N,0,N,00,N
20230801,141025,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-25,5,-1.17,25968095,12208,64.01,2100,2135,2100,2775,1495,2135,2127.14,0.00,0,0,2161,2147,2121,2107,2081,2155,2115,6,640,100,1530,5,1,6010000,127,150.71,1.15,12,0.20,14.00,1830.00,2150,20230725,-1.86,1917,20221129,10.07,2150,-1.86,20230725,1927,9.50,20230102,2220,-4.95,20230421,1990,6.03,20221129,0.11,N,418170,100,6 억,,91,N,N,0,N,00,N
20230801,131002,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-25,5,-1.17,23969925,11261,59.05,2100,2135,2100,2775,1495,2135,2128.58,0.00,0,0,2161,2147,2121,2107,2081,2155,2115,6,640,100,1530,5,1,6010000,127,150.71,1.15,12,0.19,14.00,1830.00,2150,20230725,-1.86,1917,20221129,10.07,2150,-1.86,20230725,1927,9.50,20230102,2220,-4.95,20230421,1990,6.03,20221129,0.11,N,418170,100,6 억,,91,N,N,0,N,00,N
20230801,121003,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,20035560,9397,49.27,2100,2135,2100,2775,1495,2135,2132.12,0.00,0,0,2161,2147,2121,2107,2081,2155,2115,6,640,100,1530,5,1,6010000,128,152.50,1.17,12,0.16,14.00,1830.00,2150,20230725,-0.70,1917,20221129,11.37,2150,-0.70,20230725,1927,10.79,20230102,2220,-3.83,20230421,1990,7.29,20221129,0.11,N,418170,100,6 억,,91,N,N,0,N,00,N
20230801,110958,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,11085640,5205,27.29,2100,2135,2100,2775,1495,2135,2129.81,0.00,0,0,2161,2147,2121,2107,2081,2155,2115,6,640,100,1530,5,1,6010000,128,152.50,1.17,12,0.09,14.00,1830.00,2150,20230725,-0.70,1917,20221129,11.37,2150,-0.70,20230725,1927,10.79,20230102,2220,-3.83,20230421,1990,7.29,20221129,0.11,N,418170,100,6 억,,91,N,N,0,N,00,N
20230801,101005,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,7150835,3362,17.63,2100,2135,2100,2775,1495,2135,2126.96,0.00,0,0,2161,2147,2121,2107,2081,2155,2115,6,640,100,1530,5,1,6010000,128,152.50,1.17,12,0.06,14.00,1830.00,2150,20230725,-0.70,1917,20221129,11.37,2150,-0.70,20230725,1927,10.79,20230102,2220,-3.83,20230421,1990,7.29,20221129,0.11,N,418170,100,6 억,,91,N,N,0,N,00,N
20230801,090957,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-30,5,-1.41,216555,103,0.54,2100,2105,2100,2775,1495,2135,2102.48,0.00,0,0,2161,2147,2121,2107,2081,2155,2115,6,640,100,1530,5,1,6010000,127,150.36,1.15,12,0.00,14.00,1830.00,2150,20230725,-2.09,1917,20221129,9.81,2150,-2.09,20230725,1927,9.24,20230102,2220,-5.18,20230421,1990,5.78,20221129,0.11,N,418170,100,6 억,,91,N,N,0,N,00,N