KissMeData/418210/price/prices-20230901.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
20230927,161224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-10,5,-0.46,13221830,6170,756.13,2185,2185,2135,2830,1530,2180,2142.92,0.08,0,-137,2193,2186,2173,2166,2153,2190,2170,4,650,100,1560,5,1,3660000,79,310.00,1.15,12,0.17,7.00,1887.00,2300,20230705,-5.65,1995,20221103,8.77,2300,-5.65,20230705,2020,7.43,20230102,2300,-5.65,20230705,1995,8.77,20221103,0.00,N,418210,100,3 억,,3084,N,N,0,N,00,N
20230927,151237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-45,5,-2.06,12924540,6033,739.34,2185,2185,2135,2830,1530,2180,2142.31,0.08,0,0,2193,2186,2173,2166,2153,2190,2170,4,650,100,1560,5,1,3660000,78,305.00,1.13,12,0.16,7.00,1887.00,2300,20230705,-7.17,1995,20221103,7.02,2300,-7.17,20230705,2020,5.69,20230102,2300,-7.17,20230705,1995,7.02,20221103,0.00,N,418210,100,3 억,,3084,N,N,0,N,00,N
20230927,141238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,943115,433,53.06,2185,2185,2165,2830,1530,2180,2178.09,0.08,0,0,2193,2186,2173,2166,2153,2190,2170,4,650,100,1560,5,1,3660000,80,310.71,1.15,12,0.01,7.00,1887.00,2300,20230705,-5.43,1995,20221103,9.02,2300,-5.43,20230705,2020,7.67,20230102,2300,-5.43,20230705,1995,9.02,20221103,0.00,N,418210,100,3 억,,3084,N,N,0,N,00,N
20230927,131221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,776375,356,43.63,2185,2185,2165,2830,1530,2180,2180.83,0.08,0,0,2193,2186,2173,2166,2153,2190,2170,4,650,100,1560,5,1,3660000,80,310.71,1.15,12,0.01,7.00,1887.00,2300,20230705,-5.43,1995,20221103,9.02,2300,-5.43,20230705,2020,7.67,20230102,2300,-5.43,20230705,1995,9.02,20221103,0.00,N,418210,100,3 억,,3084,N,N,0,N,00,N
20230927,121218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,709200,325,39.83,2185,2185,2175,2830,1530,2180,2182.15,0.08,0,0,2193,2186,2173,2166,2153,2190,2170,4,650,100,1560,5,1,3660000,80,310.71,1.15,12,0.01,7.00,1887.00,2300,20230705,-5.43,1995,20221103,9.02,2300,-5.43,20230705,2020,7.67,20230102,2300,-5.43,20230705,1995,9.02,20221103,0.00,N,418210,100,3 억,,3084,N,N,0,N,00,N
20230927,111231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,528675,242,29.66,2185,2185,2175,2830,1530,2180,2184.61,0.08,0,0,2193,2186,2173,2166,2153,2190,2170,4,650,100,1560,5,1,3660000,80,310.71,1.15,12,0.01,7.00,1887.00,2300,20230705,-5.43,1995,20221103,9.02,2300,-5.43,20230705,2020,7.67,20230102,2300,-5.43,20230705,1995,9.02,20221103,0.00,N,418210,100,3 억,,3084,N,N,0,N,00,N
20230927,101224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,513445,235,28.80,2185,2185,2175,2830,1530,2180,2184.87,0.08,0,0,2193,2186,2173,2166,2153,2190,2170,4,650,100,1560,5,1,3660000,80,311.43,1.16,12,0.01,7.00,1887.00,2300,20230705,-5.22,1995,20221103,9.27,2300,-5.22,20230705,2020,7.92,20230102,2300,-5.22,20230705,1995,9.27,20221103,0.00,N,418210,100,3 억,,3084,N,N,0,N,00,N
20230927,091244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,5,2,0.23,4370,2,0.25,2185,2185,2185,2830,1530,2180,2185.00,0.08,0,0,2193,2186,2173,2166,2153,2190,2170,4,650,100,1560,5,1,3660000,80,312.14,1.16,12,0.00,7.00,1887.00,2300,20230705,-5.00,1995,20221103,9.52,2300,-5.00,20230705,2020,8.17,20230102,2300,-5.00,20230705,1995,9.52,20221103,0.00,N,418210,100,3 억,,3084,N,N,0,N,00,N
20230926,161221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,15,2,0.69,1767760,816,19.28,2165,2180,2160,2810,1520,2165,2166.37,0.08,0,-18,2195,2180,2165,2150,2135,2172,2142,4,645,100,1550,5,1,3660000,80,311.43,1.16,12,0.02,7.00,1887.00,2300,20230705,-5.22,1995,20221103,9.27,2300,-5.22,20230705,2020,7.92,20230102,2300,-5.22,20230705,1995,9.27,20221103,0.00,N,418210,100,3 억,,3102,N,N,0,N,00,N
20230926,151220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,5,2,0.23,1504630,695,16.42,2165,2180,2160,2810,1520,2165,2164.94,0.08,0,-16,2195,2180,2165,2150,2135,2172,2142,4,645,100,1550,5,1,3660000,79,310.00,1.15,12,0.02,7.00,1887.00,2300,20230705,-5.65,1995,20221103,8.77,2300,-5.65,20230705,2020,7.43,20230102,2300,-5.65,20230705,1995,8.77,20221103,0.00,N,418210,100,3 억,,3102,N,N,0,N,00,N
20230926,141211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,15,2,0.69,1489435,688,16.26,2165,2180,2160,2810,1520,2165,2164.88,0.08,0,-15,2195,2180,2165,2150,2135,2172,2142,4,645,100,1550,5,1,3660000,80,311.43,1.16,12,0.02,7.00,1887.00,2300,20230705,-5.22,1995,20221103,9.27,2300,-5.22,20230705,2020,7.92,20230102,2300,-5.22,20230705,1995,9.27,20221103,0.00,N,418210,100,3 억,,3102,N,N,0,N,00,N
20230926,131215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,15,2,0.69,1489435,688,16.26,2165,2180,2160,2810,1520,2165,2164.88,0.08,0,-15,2195,2180,2165,2150,2135,2172,2142,4,645,100,1550,5,1,3660000,80,311.43,1.16,12,0.02,7.00,1887.00,2300,20230705,-5.22,1995,20221103,9.27,2300,-5.22,20230705,2020,7.92,20230102,2300,-5.22,20230705,1995,9.27,20221103,0.00,N,418210,100,3 억,,3102,N,N,0,N,00,N
20230926,121224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,147115,68,1.61,2165,2165,2160,2810,1520,2165,2163.46,0.08,0,0,2195,2180,2165,2150,2135,2172,2142,4,645,100,1550,5,1,3660000,79,308.57,1.14,12,0.00,7.00,1887.00,2300,20230705,-6.09,1995,20221103,8.27,2300,-6.09,20230705,2020,6.93,20230102,2300,-6.09,20230705,1995,8.27,20221103,0.00,N,418210,100,3 억,,3102,N,N,0,N,00,N
20230926,111214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,103915,48,1.13,2165,2165,2160,2810,1520,2165,2164.90,0.08,0,0,2195,2180,2165,2150,2135,2172,2142,4,645,100,1550,5,1,3660000,79,309.29,1.15,12,0.00,7.00,1887.00,2300,20230705,-5.87,1995,20221103,8.52,2300,-5.87,20230705,2020,7.18,20230102,2300,-5.87,20230705,1995,8.52,20221103,0.00,N,418210,100,3 억,,3102,N,N,0,N,00,N
20230926,101217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,82265,38,0.90,2165,2165,2160,2810,1520,2165,2164.87,0.08,0,0,2195,2180,2165,2150,2135,2172,2142,4,645,100,1550,5,1,3660000,79,309.29,1.15,12,0.00,7.00,1887.00,2300,20230705,-5.87,1995,20221103,8.52,2300,-5.87,20230705,2020,7.18,20230102,2300,-5.87,20230705,1995,8.52,20221103,0.00,N,418210,100,3 억,,3102,N,N,0,N,00,N
20230926,091218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,0,0,0.00,0,0,0,2810,1520,2165,0.00,0.08,0,0,2195,2180,2165,2150,2135,2172,2142,4,645,100,1550,5,1,3660000,79,309.29,1.15,12,0.00,7.00,1887.00,2300,20230705,-5.87,1995,20221103,8.52,2300,-5.87,20230705,2020,7.18,20230102,2300,-5.87,20230705,1995,8.52,20221103,0.00,N,418210,100,3 억,,3102,N,N,0,N,00,N
20230925,161222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-25,5,-1.14,9123615,4232,174.16,2180,2180,2150,2845,1535,2190,2155.86,0.09,0,-198,2226,2207,2171,2152,2116,2217,2162,4,655,100,1570,5,1,3660000,79,309.29,1.15,12,0.12,7.00,1887.00,2300,20230705,-5.87,1995,20221103,8.52,2300,-5.87,20230705,2020,7.18,20230102,2300,-5.87,20230705,1995,8.52,20221103,0.00,N,418210,100,3 억,,3139,N,N,0,N,00,N
20230925,151223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-35,5,-1.60,8991605,4171,171.65,2180,2180,2150,2845,1535,2190,2155.74,0.09,0,-191,2226,2207,2171,2152,2116,2217,2162,4,655,100,1570,5,1,3660000,79,307.86,1.14,12,0.11,7.00,1887.00,2300,20230705,-6.30,1995,20221103,8.02,2300,-6.30,20230705,2020,6.68,20230102,2300,-6.30,20230705,1995,8.02,20221103,0.00,N,418210,100,3 억,,3139,N,N,0,N,00,N
20230925,141204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-35,5,-1.60,7892805,3660,150.62,2180,2180,2150,2845,1535,2190,2156.50,0.09,0,-162,2226,2207,2171,2152,2116,2217,2162,4,655,100,1570,5,1,3660000,79,307.86,1.14,12,0.10,7.00,1887.00,2300,20230705,-6.30,1995,20221103,8.02,2300,-6.30,20230705,2020,6.68,20230102,2300,-6.30,20230705,1995,8.02,20221103,0.00,N,418210,100,3 억,,3139,N,N,0,N,00,N
20230925,131210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-35,5,-1.60,6248540,2897,119.22,2180,2180,2150,2845,1535,2190,2156.90,0.09,0,-125,2226,2207,2171,2152,2116,2217,2162,4,655,100,1570,5,1,3660000,79,307.86,1.14,12,0.08,7.00,1887.00,2300,20230705,-6.30,1995,20221103,8.02,2300,-6.30,20230705,2020,6.68,20230102,2300,-6.30,20230705,1995,8.02,20221103,0.00,N,418210,100,3 억,,3139,N,N,0,N,00,N
20230925,121214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-30,5,-1.37,4946910,2293,94.36,2180,2180,2150,2845,1535,2190,2157.40,0.09,0,-87,2226,2207,2171,2152,2116,2217,2162,4,655,100,1570,5,1,3660000,79,308.57,1.14,12,0.06,7.00,1887.00,2300,20230705,-6.09,1995,20221103,8.27,2300,-6.09,20230705,2020,6.93,20230102,2300,-6.09,20230705,1995,8.27,20221103,0.00,N,418210,100,3 억,,3139,N,N,0,N,00,N
20230925,111209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-35,5,-1.60,3647330,1691,69.59,2180,2180,2150,2845,1535,2190,2156.91,0.09,0,-38,2226,2207,2171,2152,2116,2217,2162,4,655,100,1570,5,1,3660000,79,307.86,1.14,12,0.05,7.00,1887.00,2300,20230705,-6.30,1995,20221103,8.02,2300,-6.30,20230705,2020,6.68,20230102,2300,-6.30,20230705,1995,8.02,20221103,0.00,N,418210,100,3 억,,3139,N,N,0,N,00,N
20230925,101213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-35,5,-1.60,2356320,1092,44.94,2180,2180,2150,2845,1535,2190,2157.80,0.09,0,-16,2226,2207,2171,2152,2116,2217,2162,4,655,100,1570,5,1,3660000,79,307.86,1.14,12,0.03,7.00,1887.00,2300,20230705,-6.30,1995,20221103,8.02,2300,-6.30,20230705,2020,6.68,20230102,2300,-6.30,20230705,1995,8.02,20221103,0.00,N,418210,100,3 억,,3139,N,N,0,N,00,N
20230925,091208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-10,5,-0.46,6540,3,0.12,2180,2180,2180,2845,1535,2190,2180.00,0.09,0,0,2226,2207,2171,2152,2116,2217,2162,4,655,100,1570,5,1,3660000,80,311.43,1.16,12,0.00,7.00,1887.00,2300,20230705,-5.22,1995,20221103,9.27,2300,-5.22,20230705,2020,7.92,20230102,2300,-5.22,20230705,1995,9.27,20221103,0.00,N,418210,100,3 억,,3139,N,N,0,N,00,N
20230922,161250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,35,2,1.62,5236060,2430,41.31,2150,2190,2135,2800,1510,2155,2154.76,0.09,0,-41,2238,2196,2173,2131,2108,2185,2120,4,645,100,1550,5,1,3660000,80,312.86,1.16,12,0.07,7.00,1887.00,2300,20230705,-4.78,1995,20221103,9.77,2300,-4.78,20230705,2020,8.42,20230102,2300,-4.78,20230705,1995,9.77,20221103,0.00,N,418210,100,3 억,,3180,N,N,0,N,00,N
20230922,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,4817615,2238,38.04,2150,2185,2135,2800,1510,2155,2152.64,0.09,0,-47,2238,2196,2173,2131,2108,2185,2120,4,645,100,1550,5,1,3660000,79,307.14,1.14,12,0.06,7.00,1887.00,2300,20230705,-6.52,1995,20221103,7.77,2300,-6.52,20230705,2020,6.44,20230102,2300,-6.52,20230705,1995,7.77,20221103,0.00,N,418210,100,3 억,,3180,N,N,0,N,00,N
20230922,141245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,4123555,1917,32.59,2150,2185,2135,2800,1510,2155,2151.05,0.09,0,-43,2238,2196,2173,2131,2108,2185,2120,4,645,100,1550,5,1,3660000,79,308.57,1.14,12,0.05,7.00,1887.00,2300,20230705,-6.09,1995,20221103,8.27,2300,-6.09,20230705,2020,6.93,20230102,2300,-6.09,20230705,1995,8.27,20221103,0.00,N,418210,100,3 억,,3180,N,N,0,N,00,N
20230922,131125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,3837560,1784,30.32,2150,2185,2135,2800,1510,2155,2151.10,0.09,0,-43,2238,2196,2173,2131,2108,2185,2120,4,645,100,1550,5,1,3660000,79,307.14,1.14,12,0.05,7.00,1887.00,2300,20230705,-6.52,1995,20221103,7.77,2300,-6.52,20230705,2020,6.44,20230102,2300,-6.52,20230705,1995,7.77,20221103,0.00,N,418210,100,3 억,,3180,N,N,0,N,00,N
20230922,121125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,3581675,1665,28.30,2150,2185,2135,2800,1510,2155,2151.16,0.09,0,-43,2238,2196,2173,2131,2108,2185,2120,4,645,100,1550,5,1,3660000,79,307.14,1.14,12,0.05,7.00,1887.00,2300,20230705,-6.52,1995,20221103,7.77,2300,-6.52,20230705,2020,6.44,20230102,2300,-6.52,20230705,1995,7.77,20221103,0.00,N,418210,100,3 억,,3180,N,N,0,N,00,N
20230922,111120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,3269885,1520,25.84,2150,2185,2135,2800,1510,2155,2151.24,0.09,0,-43,2238,2196,2173,2131,2108,2185,2120,4,645,100,1550,5,1,3660000,79,307.14,1.14,12,0.04,7.00,1887.00,2300,20230705,-6.52,1995,20221103,7.77,2300,-6.52,20230705,2020,6.44,20230102,2300,-6.52,20230705,1995,7.77,20221103,0.00,N,418210,100,3 억,,3180,N,N,0,N,00,N
20230922,101117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-20,5,-0.93,1249445,580,9.86,2150,2185,2135,2800,1510,2155,2154.22,0.09,0,-43,2238,2196,2173,2131,2108,2185,2120,4,645,100,1550,5,1,3660000,78,305.00,1.13,12,0.02,7.00,1887.00,2300,20230705,-7.17,1995,20221103,7.02,2300,-7.17,20230705,2020,5.69,20230102,2300,-7.17,20230705,1995,7.02,20221103,0.00,N,418210,100,3 억,,3180,N,N,0,N,00,N
20230922,091118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,0.09,0,0,2238,2196,2173,2131,2108,2185,2120,4,645,100,1550,5,1,3660000,79,307.86,1.14,12,0.00,7.00,1887.00,2300,20230705,-6.30,1995,20221103,8.02,2300,-6.30,20230705,2020,6.68,20230102,2300,-6.30,20230705,1995,8.02,20221103,0.00,N,418210,100,3 억,,3180,N,N,0,N,00,N
20230921,161116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-40,5,-1.82,12718415,5883,82.19,2190,2215,2150,2850,1540,2195,2161.89,0.09,0,524,2225,2210,2180,2165,2135,2217,2172,4,655,100,1580,5,1,3660000,79,307.86,1.14,12,0.16,7.00,1887.00,2300,20230705,-6.30,1995,20221103,8.02,2300,-6.30,20230705,2020,6.68,20230102,2300,-6.30,20230705,1995,8.02,20221103,0.00,N,418210,100,3 억,,3158,N,N,0,N,00,N
20230921,151106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-35,5,-1.59,12203125,5645,78.86,2190,2215,2150,2850,1540,2195,2161.76,0.09,0,645,2225,2210,2180,2165,2135,2217,2172,4,655,100,1580,5,1,3660000,79,308.57,1.14,12,0.15,7.00,1887.00,2300,20230705,-6.09,1995,20221103,8.27,2300,-6.09,20230705,2020,6.93,20230102,2300,-6.09,20230705,1995,8.27,20221103,0.00,N,418210,100,3 억,,3158,N,N,0,N,00,N
20230921,141110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,15,2,0.68,11097045,5135,71.74,2190,2215,2150,2850,1540,2195,2161.06,0.09,0,1103,2225,2210,2180,2165,2135,2217,2172,4,655,100,1580,5,1,3660000,81,315.71,1.17,12,0.14,7.00,1887.00,2300,20230705,-3.91,1995,20221103,10.78,2300,-3.91,20230705,2020,9.41,20230102,2300,-3.91,20230705,1995,10.78,20221103,0.00,N,418210,100,3 억,,3158,N,N,0,N,00,N
20230921,131110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,10923200,5056,70.63,2190,2215,2150,2850,1540,2195,2160.44,0.09,0,1108,2225,2210,2180,2165,2135,2217,2172,4,655,100,1580,5,1,3660000,80,313.57,1.16,12,0.14,7.00,1887.00,2300,20230705,-4.57,1995,20221103,10.03,2300,-4.57,20230705,2020,8.66,20230102,2300,-4.57,20230705,1995,10.03,20221103,0.00,N,418210,100,3 억,,3158,N,N,0,N,00,N
20230921,121102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-35,5,-1.59,10688610,4949,69.14,2190,2190,2150,2850,1540,2195,2159.75,0.09,0,1148,2225,2210,2180,2165,2135,2217,2172,4,655,100,1580,5,1,3660000,79,308.57,1.14,12,0.14,7.00,1887.00,2300,20230705,-6.09,1995,20221103,8.27,2300,-6.09,20230705,2020,6.93,20230102,2300,-6.09,20230705,1995,8.27,20221103,0.00,N,418210,100,3 억,,3158,N,N,0,N,00,N
20230921,111125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-35,5,-1.59,4085490,1892,26.43,2190,2190,2150,2850,1540,2195,2159.35,0.09,0,1096,2225,2210,2180,2165,2135,2217,2172,4,655,100,1580,5,1,3660000,79,308.57,1.14,12,0.05,7.00,1887.00,2300,20230705,-6.09,1995,20221103,8.27,2300,-6.09,20230705,2020,6.93,20230102,2300,-6.09,20230705,1995,8.27,20221103,0.00,N,418210,100,3 억,,3158,N,N,0,N,00,N
20230921,101101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-35,5,-1.59,3351090,1552,21.68,2190,2190,2150,2850,1540,2195,2159.21,0.09,0,1096,2225,2210,2180,2165,2135,2217,2172,4,655,100,1580,5,1,3660000,79,308.57,1.14,12,0.04,7.00,1887.00,2300,20230705,-6.09,1995,20221103,8.27,2300,-6.09,20230705,2020,6.93,20230102,2300,-6.09,20230705,1995,8.27,20221103,0.00,N,418210,100,3 억,,3158,N,N,0,N,00,N
20230921,091102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-35,5,-1.59,360260,166,2.32,2190,2190,2160,2850,1540,2195,2170.24,0.09,0,12,2225,2210,2180,2165,2135,2217,2172,4,655,100,1580,5,1,3660000,79,308.57,1.14,12,0.00,7.00,1887.00,2300,20230705,-6.09,1995,20221103,8.27,2300,-6.09,20230705,2020,6.93,20230102,2300,-6.09,20230705,1995,8.27,20221103,0.00,N,418210,100,3 억,,3158,N,N,0,N,00,N
20230920,161114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,15467655,7158,84.73,2165,2195,2150,2850,1540,2195,2160.89,0.08,0,-261,2245,2220,2195,2170,2145,2207,2157,4,655,100,1580,5,1,3660000,80,313.57,1.16,12,0.20,7.00,1887.00,2300,20230705,-4.57,1995,20221103,10.03,2300,-4.57,20230705,2020,8.66,20230102,2300,-4.57,20230705,1995,10.03,20221103,0.00,N,418210,100,3 억,,3033,N,N,0,N,00,N
20230920,151044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-15,5,-0.68,9295325,4310,51.02,2165,2195,2150,2850,1540,2195,2156.69,0.08,0,-271,2245,2220,2195,2170,2145,2207,2157,4,655,100,1580,5,1,3660000,80,311.43,1.16,12,0.12,7.00,1887.00,2300,20230705,-5.22,1995,20221103,9.27,2300,-5.22,20230705,2020,7.92,20230102,2300,-5.22,20230705,1995,9.27,20221103,0.00,N,418210,100,3 억,,3033,N,N,0,N,00,N
20230920,141103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-40,5,-1.82,9099725,4220,49.95,2165,2195,2150,2850,1540,2195,2156.33,0.08,0,-276,2245,2220,2195,2170,2145,2207,2157,4,655,100,1580,5,1,3660000,79,307.86,1.14,12,0.12,7.00,1887.00,2300,20230705,-6.30,1995,20221103,8.02,2300,-6.30,20230705,2020,6.68,20230102,2300,-6.30,20230705,1995,8.02,20221103,0.00,N,418210,100,3 억,,3033,N,N,0,N,00,N
20230920,131055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-15,5,-0.68,2014895,934,11.06,2165,2195,2150,2850,1540,2195,2157.28,0.08,0,-343,2245,2220,2195,2170,2145,2207,2157,4,655,100,1580,5,1,3660000,80,311.43,1.16,12,0.03,7.00,1887.00,2300,20230705,-5.22,1995,20221103,9.27,2300,-5.22,20230705,2020,7.92,20230102,2300,-5.22,20230705,1995,9.27,20221103,0.00,N,418210,100,3 억,,3033,N,N,0,N,00,N
20230920,121054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-20,5,-0.91,1980090,918,10.87,2165,2195,2150,2850,1540,2195,2156.96,0.08,0,-343,2245,2220,2195,2170,2145,2207,2157,4,655,100,1580,5,1,3660000,80,310.71,1.15,12,0.03,7.00,1887.00,2300,20230705,-5.43,1995,20221103,9.02,2300,-5.43,20230705,2020,7.67,20230102,2300,-5.43,20230705,1995,9.02,20221103,0.00,N,418210,100,3 억,,3033,N,N,0,N,00,N
20230920,111103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-20,5,-0.91,1885000,874,10.35,2165,2195,2150,2850,1540,2195,2156.75,0.08,0,-343,2245,2220,2195,2170,2145,2207,2157,4,655,100,1580,5,1,3660000,80,310.71,1.15,12,0.02,7.00,1887.00,2300,20230705,-5.43,1995,20221103,9.02,2300,-5.43,20230705,2020,7.67,20230102,2300,-5.43,20230705,1995,9.02,20221103,0.00,N,418210,100,3 억,,3033,N,N,0,N,00,N
20230920,101040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-40,5,-1.82,1173780,544,6.44,2165,2195,2150,2850,1540,2195,2157.68,0.08,0,-70,2245,2220,2195,2170,2145,2207,2157,4,655,100,1580,5,1,3660000,79,307.86,1.14,12,0.01,7.00,1887.00,2300,20230705,-6.30,1995,20221103,8.02,2300,-6.30,20230705,2020,6.68,20230102,2300,-6.30,20230705,1995,8.02,20221103,0.00,N,418210,100,3 억,,3033,N,N,0,N,00,N
20230920,091052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,0,0,0.00,0,0,0,2850,1540,2195,0.00,0.08,0,0,2245,2220,2195,2170,2145,2207,2157,4,655,100,1580,5,1,3660000,80,313.57,1.16,12,0.00,7.00,1887.00,2300,20230705,-4.57,1995,20221103,10.03,2300,-4.57,20230705,2020,8.66,20230102,2300,-4.57,20230705,1995,10.03,20221103,0.00,N,418210,100,3 억,,3033,N,N,0,N,00,N
20230919,161049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-20,5,-0.90,18504360,8448,3625.75,2220,2220,2170,2875,1555,2215,2190.38,0.08,0,1224,2245,2230,2205,2190,2165,2217,2177,4,660,100,1590,5,1,3660000,80,313.57,1.16,12,0.23,7.00,1887.00,2300,20230705,-4.57,1995,20221103,10.03,2300,-4.57,20230705,2020,8.66,20230102,2300,-4.57,20230705,1995,10.03,20221103,0.00,N,418210,100,3 억,,3062,N,N,0,N,00,N
20230919,151052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-20,5,-0.90,18493385,8443,3623.60,2220,2220,2170,2875,1555,2215,2190.38,0.08,0,1224,2245,2230,2205,2190,2165,2217,2177,4,660,100,1590,5,1,3660000,80,313.57,1.16,12,0.23,7.00,1887.00,2300,20230705,-4.57,1995,20221103,10.03,2300,-4.57,20230705,2020,8.66,20230102,2300,-4.57,20230705,1995,10.03,20221103,0.00,N,418210,100,3 억,,3062,N,N,0,N,00,N
20230919,141054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-35,5,-1.58,10841905,4933,2117.17,2220,2220,2170,2875,1555,2215,2197.83,0.08,0,1252,2245,2230,2205,2190,2165,2217,2177,4,660,100,1590,5,1,3660000,80,311.43,1.16,12,0.13,7.00,1887.00,2300,20230705,-5.22,1995,20221103,9.27,2300,-5.22,20230705,2020,7.92,20230102,2300,-5.22,20230705,1995,9.27,20221103,0.00,N,418210,100,3 억,,3062,N,N,0,N,00,N
20230919,131032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-40,5,-1.81,10138715,4609,1978.11,2220,2220,2170,2875,1555,2215,2199.76,0.08,0,961,2245,2230,2205,2190,2165,2217,2177,4,660,100,1590,5,1,3660000,80,310.71,1.15,12,0.13,7.00,1887.00,2300,20230705,-5.43,1995,20221103,9.02,2300,-5.43,20230705,2020,7.67,20230102,2300,-5.43,20230705,1995,9.02,20221103,0.00,N,418210,100,3 억,,3062,N,N,0,N,00,N
20230919,121048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-40,5,-1.81,10043160,4565,1959.23,2220,2220,2175,2875,1555,2215,2200.04,0.08,0,956,2245,2230,2205,2190,2165,2217,2177,4,660,100,1590,5,1,3660000,80,310.71,1.15,12,0.12,7.00,1887.00,2300,20230705,-5.43,1995,20221103,9.02,2300,-5.43,20230705,2020,7.67,20230102,2300,-5.43,20230705,1995,9.02,20221103,0.00,N,418210,100,3 억,,3062,N,N,0,N,00,N
20230919,111054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-40,5,-1.81,9925585,4511,1936.05,2220,2220,2175,2875,1555,2215,2200.31,0.08,0,979,2245,2230,2205,2190,2165,2217,2177,4,660,100,1590,5,1,3660000,80,310.71,1.15,12,0.12,7.00,1887.00,2300,20230705,-5.43,1995,20221103,9.02,2300,-5.43,20230705,2020,7.67,20230102,2300,-5.43,20230705,1995,9.02,20221103,0.00,N,418210,100,3 억,,3062,N,N,0,N,00,N
20230919,101047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,-10,5,-0.45,50740,23,9.87,2220,2220,2205,2875,1555,2215,2206.09,0.08,0,-2,2245,2230,2205,2190,2165,2217,2177,4,660,100,1590,5,1,3660000,81,315.00,1.17,12,0.00,7.00,1887.00,2300,20230705,-4.13,1995,20221103,10.53,2300,-4.13,20230705,2020,9.16,20230102,2300,-4.13,20230705,1995,10.53,20221103,0.00,N,418210,100,3 억,,3062,N,N,0,N,00,N
20230919,091045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,0.08,0,0,2245,2230,2205,2190,2165,2217,2177,4,660,100,1590,5,1,3660000,81,316.43,1.17,12,0.00,7.00,1887.00,2300,20230705,-3.70,1995,20221103,11.03,2300,-3.70,20230705,2020,9.65,20230102,2300,-3.70,20230705,1995,11.03,20221103,0.00,N,418210,100,3 억,,3062,N,N,0,N,00,N
20230918,161051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,-5,5,-0.23,514975,233,9.26,2220,2220,2180,2885,1555,2220,2210.19,0.08,0,-22,2260,2240,2210,2190,2160,2225,2175,4,665,100,1590,5,1,3660000,81,316.43,1.17,12,0.01,7.00,1887.00,2300,20230705,-3.70,1995,20221103,11.03,2300,-3.70,20230705,2020,9.65,20230102,2300,-3.70,20230705,1995,11.03,20221103,0.00,N,418210,100,3 억,,3084,N,N,0,N,00,N
20230918,151047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,-15,5,-0.68,324580,147,5.84,2220,2220,2180,2885,1555,2220,2208.03,0.08,0,-12,2260,2240,2210,2190,2160,2225,2175,4,665,100,1590,5,1,3660000,81,315.00,1.17,12,0.00,7.00,1887.00,2300,20230705,-4.13,1995,20221103,10.53,2300,-4.13,20230705,2020,9.16,20230102,2300,-4.13,20230705,1995,10.53,20221103,0.00,N,418210,100,3 억,,3084,N,N,0,N,00,N
20230918,141112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,-15,5,-0.68,276070,125,4.97,2220,2220,2180,2885,1555,2220,2208.56,0.08,0,-10,2260,2240,2210,2190,2160,2225,2175,4,665,100,1590,5,1,3660000,81,315.00,1.17,12,0.00,7.00,1887.00,2300,20230705,-4.13,1995,20221103,10.53,2300,-4.13,20230705,2020,9.16,20230102,2300,-4.13,20230705,1995,10.53,20221103,0.00,N,418210,100,3 억,,3084,N,N,0,N,00,N
20230918,131045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,-15,5,-0.68,276070,125,4.97,2220,2220,2180,2885,1555,2220,2208.56,0.08,0,-10,2260,2240,2210,2190,2160,2225,2175,4,665,100,1590,5,1,3660000,81,315.00,1.17,12,0.00,7.00,1887.00,2300,20230705,-4.13,1995,20221103,10.53,2300,-4.13,20230705,2020,9.16,20230102,2300,-4.13,20230705,1995,10.53,20221103,0.00,N,418210,100,3 억,,3084,N,N,0,N,00,N
20230918,121056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,-15,5,-0.68,276070,125,4.97,2220,2220,2180,2885,1555,2220,2208.56,0.08,0,-10,2260,2240,2210,2190,2160,2225,2175,4,665,100,1590,5,1,3660000,81,315.00,1.17,12,0.00,7.00,1887.00,2300,20230705,-4.13,1995,20221103,10.53,2300,-4.13,20230705,2020,9.16,20230102,2300,-4.13,20230705,1995,10.53,20221103,0.00,N,418210,100,3 억,,3084,N,N,0,N,00,N
20230918,111034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,-10,5,-0.45,150420,68,2.70,2220,2220,2210,2885,1555,2220,2212.06,0.08,0,-6,2260,2240,2210,2190,2160,2225,2175,4,665,100,1590,5,1,3660000,81,315.71,1.17,12,0.00,7.00,1887.00,2300,20230705,-3.91,1995,20221103,10.78,2300,-3.91,20230705,2020,9.41,20230102,2300,-3.91,20230705,1995,10.78,20221103,0.00,N,418210,100,3 억,,3084,N,N,0,N,00,N
20230918,101028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,0,3,0.00,31080,14,0.56,2220,2220,2220,2885,1555,2220,2220.00,0.08,0,0,2260,2240,2210,2190,2160,2225,2175,4,665,100,1590,5,1,3660000,81,317.14,1.18,12,0.00,7.00,1887.00,2300,20230705,-3.48,1995,20221103,11.28,2300,-3.48,20230705,2020,9.90,20230102,2300,-3.48,20230705,1995,11.28,20221103,0.00,N,418210,100,3 억,,3084,N,N,0,N,00,N
20230918,091035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,0,3,0.00,0,0,0.00,0,0,0,2885,1555,2220,0.00,0.08,0,0,2260,2240,2210,2190,2160,2225,2175,4,665,100,1590,5,1,3660000,81,317.14,1.18,12,0.00,7.00,1887.00,2300,20230705,-3.48,1995,20221103,11.28,2300,-3.48,20230705,2020,9.90,20230102,2300,-3.48,20230705,1995,11.28,20221103,0.00,N,418210,100,3 억,,3084,N,N,0,N,00,N
20230915,161042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,-5,5,-0.22,5512810,2496,46.54,2230,2230,2180,2890,1560,2225,2208.66,0.09,0,-155,2235,2230,2220,2215,2205,2232,2217,4,665,100,1600,5,1,3660000,81,317.14,1.18,12,0.07,7.00,1887.00,2300,20230705,-3.48,1995,20221103,11.28,2300,-3.48,20230705,2020,9.90,20230102,2300,-3.48,20230705,1995,11.28,20221103,0.00,N,418210,100,3 억,,3239,N,N,0,N,00,N
20230915,151039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-25,5,-1.12,5342270,2419,45.11,2230,2230,2180,2890,1560,2225,2208.46,0.09,0,-155,2235,2230,2220,2215,2205,2232,2217,4,665,100,1600,5,1,3660000,81,314.29,1.17,12,0.07,7.00,1887.00,2300,20230705,-4.35,1995,20221103,10.28,2300,-4.35,20230705,2020,8.91,20230102,2300,-4.35,20230705,1995,10.28,20221103,0.00,N,418210,100,3 억,,3239,N,N,0,N,00,N
20230915,141046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-45,5,-2.02,5293840,2397,44.70,2230,2230,2180,2890,1560,2225,2208.53,0.09,0,-155,2235,2230,2220,2215,2205,2232,2217,4,665,100,1600,5,1,3660000,80,311.43,1.16,12,0.07,7.00,1887.00,2300,20230705,-5.22,1995,20221103,9.27,2300,-5.22,20230705,2020,7.92,20230102,2300,-5.22,20230705,1995,9.27,20221103,0.00,N,418210,100,3 억,,3239,N,N,0,N,00,N
20230915,131031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,5,2,0.22,2762200,1239,23.10,2230,2230,2225,2890,1560,2225,2229.38,0.09,0,-155,2235,2230,2220,2215,2205,2232,2217,4,665,100,1600,5,1,3660000,82,318.57,1.18,12,0.03,7.00,1887.00,2300,20230705,-3.04,1995,20221103,11.78,2300,-3.04,20230705,2020,10.40,20230102,2300,-3.04,20230705,1995,11.78,20221103,0.00,N,418210,100,3 억,,3239,N,N,0,N,00,N
20230915,121039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,5,2,0.22,2762200,1239,23.10,2230,2230,2225,2890,1560,2225,2229.38,0.09,0,-155,2235,2230,2220,2215,2205,2232,2217,4,665,100,1600,5,1,3660000,82,318.57,1.18,12,0.03,7.00,1887.00,2300,20230705,-3.04,1995,20221103,11.78,2300,-3.04,20230705,2020,10.40,20230102,2300,-3.04,20230705,1995,11.78,20221103,0.00,N,418210,100,3 억,,3239,N,N,0,N,00,N
20230915,111048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,5,2,0.22,2205470,989,18.44,2230,2230,2230,2890,1560,2225,2230.00,0.09,0,-1,2235,2230,2220,2215,2205,2232,2217,4,665,100,1600,5,1,3660000,82,318.57,1.18,12,0.03,7.00,1887.00,2300,20230705,-3.04,1995,20221103,11.78,2300,-3.04,20230705,2020,10.40,20230102,2300,-3.04,20230705,1995,11.78,20221103,0.00,N,418210,100,3 억,,3239,N,N,0,N,00,N
20230915,101047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,5,2,0.22,2205470,989,18.44,2230,2230,2230,2890,1560,2225,2230.00,0.09,0,-1,2235,2230,2220,2215,2205,2232,2217,4,665,100,1600,5,1,3660000,82,318.57,1.18,12,0.03,7.00,1887.00,2300,20230705,-3.04,1995,20221103,11.78,2300,-3.04,20230705,2020,10.40,20230102,2300,-3.04,20230705,1995,11.78,20221103,0.00,N,418210,100,3 억,,3239,N,N,0,N,00,N
20230915,091034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,0,3,0.00,0,0,0.00,0,0,0,2890,1560,2225,0.00,0.09,0,0,2235,2230,2220,2215,2205,2232,2217,4,665,100,1600,5,1,3660000,81,317.86,1.18,12,0.00,7.00,1887.00,2300,20230705,-3.26,1995,20221103,11.53,2300,-3.26,20230705,2020,10.15,20230102,2300,-3.26,20230705,1995,11.53,20221103,0.00,N,418210,100,3 억,,3239,N,N,0,N,00,N
20230914,161045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,-5,5,-0.22,11857800,5363,67.16,2220,2225,2210,2895,1565,2230,2211.04,0.09,0,34,2256,2242,2221,2207,2186,2250,2215,4,665,100,1600,5,1,3660000,81,317.86,1.18,12,0.15,7.00,1887.00,2300,20230705,-3.26,1995,20221103,11.53,2300,-3.26,20230705,2020,10.15,20230102,2300,-3.26,20230705,1995,11.53,20221103,0.00,N,418210,100,3 억,,3240,N,N,0,N,00,N
20230914,151010,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,-15,5,-0.67,11806625,5340,66.88,2220,2225,2210,2895,1565,2230,2210.98,0.09,0,34,2256,2242,2221,2207,2186,2250,2215,4,665,100,1600,5,1,3660000,81,316.43,1.17,12,0.15,7.00,1887.00,2300,20230705,-3.70,1995,20221103,11.03,2300,-3.70,20230705,2020,9.65,20230102,2300,-3.70,20230705,1995,11.03,20221103,0.00,N,418210,100,3 억,,3240,N,N,0,N,00,N
20230914,141039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,-5,5,-0.22,11804410,5339,66.86,2220,2225,2210,2895,1565,2230,2210.98,0.09,0,33,2256,2242,2221,2207,2186,2250,2215,4,665,100,1600,5,1,3660000,81,317.86,1.18,12,0.15,7.00,1887.00,2300,20230705,-3.26,1995,20221103,11.53,2300,-3.26,20230705,2020,10.15,20230102,2300,-3.26,20230705,1995,11.53,20221103,0.00,N,418210,100,3 억,,3240,N,N,0,N,00,N
20230914,131015,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,-15,5,-0.67,11802185,5338,66.85,2220,2225,2210,2895,1565,2230,2210.98,0.09,0,33,2256,2242,2221,2207,2186,2250,2215,4,665,100,1600,5,1,3660000,81,316.43,1.17,12,0.15,7.00,1887.00,2300,20230705,-3.70,1995,20221103,11.03,2300,-3.70,20230705,2020,9.65,20230102,2300,-3.70,20230705,1995,11.03,20221103,0.00,N,418210,100,3 억,,3240,N,N,0,N,00,N
20230914,121024,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,-5,5,-0.22,11500945,5202,65.15,2220,2225,2210,2895,1565,2230,2210.87,0.09,0,-1,2256,2242,2221,2207,2186,2250,2215,4,665,100,1600,5,1,3660000,81,317.86,1.18,12,0.14,7.00,1887.00,2300,20230705,-3.26,1995,20221103,11.53,2300,-3.26,20230705,2020,10.15,20230102,2300,-3.26,20230705,1995,11.53,20221103,0.00,N,418210,100,3 억,,3240,N,N,0,N,00,N
20230914,111017,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,-10,5,-0.45,446220,201,2.52,2220,2220,2220,2895,1565,2230,2220.00,0.09,0,-1,2256,2242,2221,2207,2186,2250,2215,4,665,100,1600,5,1,3660000,81,317.14,1.18,12,0.01,7.00,1887.00,2300,20230705,-3.48,1995,20221103,11.28,2300,-3.48,20230705,2020,9.90,20230102,2300,-3.48,20230705,1995,11.28,20221103,0.00,N,418210,100,3 억,,3240,N,N,0,N,00,N
20230914,101010,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,-10,5,-0.45,222000,100,1.25,2220,2220,2220,2895,1565,2230,2220.00,0.09,0,0,2256,2242,2221,2207,2186,2250,2215,4,665,100,1600,5,1,3660000,81,317.14,1.18,12,0.00,7.00,1887.00,2300,20230705,-3.48,1995,20221103,11.28,2300,-3.48,20230705,2020,9.90,20230102,2300,-3.48,20230705,1995,11.28,20221103,0.00,N,418210,100,3 억,,3240,N,N,0,N,00,N
20230914,091029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,0,3,0.00,0,0,0.00,0,0,0,2895,1565,2230,0.00,0.09,0,0,2256,2242,2221,2207,2186,2250,2215,4,665,100,1600,5,1,3660000,82,318.57,1.18,12,0.00,7.00,1887.00,2300,20230705,-3.04,1995,20221103,11.78,2300,-3.04,20230705,2020,10.40,20230102,2300,-3.04,20230705,1995,11.78,20221103,0.00,N,418210,100,3 억,,3240,N,N,0,N,00,N
20230913,161034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,10,2,0.45,17657675,7985,111.43,2220,2235,2200,2885,1555,2220,2211.36,0.08,0,104,2233,2226,2218,2211,2203,2230,2215,4,665,100,1590,5,1,3660000,82,318.57,1.18,12,0.22,7.00,1887.00,2300,20230705,-3.04,1995,20221103,11.78,2300,-3.04,20230705,2020,10.40,20230102,2300,-3.04,20230705,1995,11.78,20221103,0.00,N,418210,100,3 억,,3034,N,N,0,N,00,N
20230913,151025,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,10,2,0.45,17633145,7974,111.28,2220,2235,2200,2885,1555,2220,2211.33,0.08,0,104,2233,2226,2218,2211,2203,2230,2215,4,665,100,1590,5,1,3660000,82,318.57,1.18,12,0.22,7.00,1887.00,2300,20230705,-3.04,1995,20221103,11.78,2300,-3.04,20230705,2020,10.40,20230102,2300,-3.04,20230705,1995,11.78,20221103,0.00,N,418210,100,3 억,,3034,N,N,0,N,00,N
20230913,141034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,0,3,0.00,17286815,7818,109.10,2220,2235,2200,2885,1555,2220,2211.16,0.08,0,-46,2233,2226,2218,2211,2203,2230,2215,4,665,100,1590,5,1,3660000,81,317.14,1.18,12,0.21,7.00,1887.00,2300,20230705,-3.48,1995,20221103,11.28,2300,-3.48,20230705,2020,9.90,20230102,2300,-3.48,20230705,1995,11.28,20221103,0.00,N,418210,100,3 억,,3034,N,N,0,N,00,N
20230913,131004,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,5,2,0.23,6115355,2747,38.33,2220,2235,2220,2885,1555,2220,2226.19,0.08,0,3,2233,2226,2218,2211,2203,2230,2215,4,665,100,1590,5,1,3660000,81,317.86,1.18,12,0.08,7.00,1887.00,2300,20230705,-3.26,1995,20221103,11.53,2300,-3.26,20230705,2020,10.15,20230102,2300,-3.26,20230705,1995,11.53,20221103,0.00,N,418210,100,3 억,,3034,N,N,0,N,00,N
20230913,121030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,5,2,0.23,5959600,2677,37.36,2220,2235,2220,2885,1555,2220,2226.22,0.08,0,3,2233,2226,2218,2211,2203,2230,2215,4,665,100,1590,5,1,3660000,81,317.86,1.18,12,0.07,7.00,1887.00,2300,20230705,-3.26,1995,20221103,11.53,2300,-3.26,20230705,2020,10.15,20230102,2300,-3.26,20230705,1995,11.53,20221103,0.00,N,418210,100,3 억,,3034,N,N,0,N,00,N
20230913,111029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,10,2,0.45,3732370,1676,23.39,2220,2235,2220,2885,1555,2220,2226.95,0.08,0,3,2233,2226,2218,2211,2203,2230,2215,4,665,100,1590,5,1,3660000,82,318.57,1.18,12,0.05,7.00,1887.00,2300,20230705,-3.04,1995,20221103,11.78,2300,-3.04,20230705,2020,10.40,20230102,2300,-3.04,20230705,1995,11.78,20221103,0.00,N,418210,100,3 억,,3034,N,N,0,N,00,N
20230913,101014,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2235,15,2,0.68,1350950,606,8.46,2220,2235,2220,2885,1555,2220,2229.29,0.08,0,-1,2233,2226,2218,2211,2203,2230,2215,4,665,100,1590,5,1,3660000,82,319.29,1.18,12,0.02,7.00,1887.00,2300,20230705,-2.83,1995,20221103,12.03,2300,-2.83,20230705,2020,10.64,20230102,2300,-2.83,20230705,1995,12.03,20221103,0.00,N,418210,100,3 억,,3034,N,N,0,N,00,N
20230913,091006,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,0,3,0.00,0,0,0.00,0,0,0,2885,1555,2220,0.00,0.08,0,0,2233,2226,2218,2211,2203,2230,2215,4,665,100,1590,5,1,3660000,81,317.14,1.18,12,0.00,7.00,1887.00,2300,20230705,-3.48,1995,20221103,11.28,2300,-3.48,20230705,2020,9.90,20230102,2300,-3.48,20230705,1995,11.28,20221103,0.00,N,418210,100,3 억,,3034,N,N,0,N,00,N
20230912,161004,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,15,2,0.68,15864985,7166,49.62,2210,2225,2210,2865,1545,2205,2213.92,0.08,0,181,2215,2210,2205,2200,2195,2212,2202,4,660,100,1580,5,1,3660000,81,317.14,1.18,12,0.20,7.00,1887.00,2300,20230705,-3.48,1995,20221103,11.28,2300,-3.48,20230705,2020,9.90,20230102,2300,-3.48,20230705,1995,11.28,20221103,0.00,N,418210,100,3 억,,2853,N,N,0,N,00,N
20230912,151014,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,10,2,0.45,15805045,7139,49.43,2210,2225,2210,2865,1545,2205,2213.90,0.08,0,181,2215,2210,2205,2200,2195,2212,2202,4,660,100,1580,5,1,3660000,81,316.43,1.17,12,0.20,7.00,1887.00,2300,20230705,-3.70,1995,20221103,11.03,2300,-3.70,20230705,2020,9.65,20230102,2300,-3.70,20230705,1995,11.03,20221103,0.00,N,418210,100,3 억,,2853,N,N,0,N,00,N
20230912,141011,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,20,2,0.91,13629545,6159,42.65,2210,2225,2210,2865,1545,2205,2212.95,0.08,0,157,2215,2210,2205,2200,2195,2212,2202,4,660,100,1580,5,1,3660000,81,317.86,1.18,12,0.17,7.00,1887.00,2300,20230705,-3.26,1995,20221103,11.53,2300,-3.26,20230705,2020,10.15,20230102,2300,-3.26,20230705,1995,11.53,20221103,0.00,N,418210,100,3 억,,2853,N,N,0,N,00,N
20230912,130957,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,10,2,0.45,12758220,5766,39.93,2210,2220,2210,2865,1545,2205,2212.66,0.08,0,157,2215,2210,2205,2200,2195,2212,2202,4,660,100,1580,5,1,3660000,81,316.43,1.17,12,0.16,7.00,1887.00,2300,20230705,-3.70,1995,20221103,11.03,2300,-3.70,20230705,2020,9.65,20230102,2300,-3.70,20230705,1995,11.03,20221103,0.00,N,418210,100,3 억,,2853,N,N,0,N,00,N
20230912,120958,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,10,2,0.45,8609520,3893,26.96,2210,2215,2210,2865,1545,2205,2211.54,0.08,0,6,2215,2210,2205,2200,2195,2212,2202,4,660,100,1580,5,1,3660000,81,316.43,1.17,12,0.11,7.00,1887.00,2300,20230705,-3.70,1995,20221103,11.03,2300,-3.70,20230705,2020,9.65,20230102,2300,-3.70,20230705,1995,11.03,20221103,0.00,N,418210,100,3 억,,2853,N,N,0,N,00,N
20230912,111006,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,10,2,0.45,8394665,3796,26.28,2210,2215,2210,2865,1545,2205,2211.45,0.08,0,0,2215,2210,2205,2200,2195,2212,2202,4,660,100,1580,5,1,3660000,81,316.43,1.17,12,0.10,7.00,1887.00,2300,20230705,-3.70,1995,20221103,11.03,2300,-3.70,20230705,2020,9.65,20230102,2300,-3.70,20230705,1995,11.03,20221103,0.00,N,418210,100,3 억,,2853,N,N,0,N,00,N
20230912,100955,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,10,2,0.45,1437290,649,4.49,2210,2215,2210,2865,1545,2205,2214.62,0.08,0,0,2215,2210,2205,2200,2195,2212,2202,4,660,100,1580,5,1,3660000,81,316.43,1.17,12,0.02,7.00,1887.00,2300,20230705,-3.70,1995,20221103,11.03,2300,-3.70,20230705,2020,9.65,20230102,2300,-3.70,20230705,1995,11.03,20221103,0.00,N,418210,100,3 억,,2853,N,N,0,N,00,N
20230912,091018,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.08,0,0,2215,2210,2205,2200,2195,2212,2202,4,660,100,1580,5,1,3660000,81,315.00,1.17,12,0.00,7.00,1887.00,2300,20230705,-4.13,1995,20221103,10.53,2300,-4.13,20230705,2020,9.16,20230102,2300,-4.13,20230705,1995,10.53,20221103,0.00,N,418210,100,3 억,,2853,N,N,0,N,00,N
20230911,160957,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,5,2,0.23,31787795,14442,747.52,2200,2210,2200,2860,1540,2200,2201.07,0.08,0,0,2233,2216,2193,2176,2153,2225,2185,4,660,100,1580,5,1,3660000,81,315.00,1.17,12,0.39,7.00,1887.00,2300,20230705,-4.13,1995,20221103,10.53,2300,-4.13,20230705,2020,9.16,20230102,2300,-4.13,20230705,1995,10.53,20221103,0.00,N,418210,100,3 억,,2853,N,N,0,N,00,N
20230911,150959,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,5,2,0.23,31737080,14419,746.33,2200,2210,2200,2860,1540,2200,2201.06,0.08,0,0,2233,2216,2193,2176,2153,2225,2185,4,660,100,1580,5,1,3660000,81,315.00,1.17,12,0.39,7.00,1887.00,2300,20230705,-4.13,1995,20221103,10.53,2300,-4.13,20230705,2020,9.16,20230102,2300,-4.13,20230705,1995,10.53,20221103,0.00,N,418210,100,3 억,,2853,N,N,0,N,00,N
20230911,141009,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,30643675,13922,720.60,2200,2210,2200,2860,1540,2200,2201.10,0.08,0,0,2233,2216,2193,2176,2153,2225,2185,4,660,100,1580,5,1,3660000,81,314.29,1.17,12,0.38,7.00,1887.00,2300,20230705,-4.35,1995,20221103,10.28,2300,-4.35,20230705,2020,8.91,20230102,2300,-4.35,20230705,1995,10.28,20221103,0.00,N,418210,100,3 억,,2853,N,N,0,N,00,N
20230911,130942,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,5,2,0.23,30197075,13719,710.09,2200,2210,2200,2860,1540,2200,2201.11,0.08,0,0,2233,2216,2193,2176,2153,2225,2185,4,660,100,1580,5,1,3660000,81,315.00,1.17,12,0.37,7.00,1887.00,2300,20230705,-4.13,1995,20221103,10.53,2300,-4.13,20230705,2020,9.16,20230102,2300,-4.13,20230705,1995,10.53,20221103,0.00,N,418210,100,3 억,,2853,N,N,0,N,00,N
20230911,120959,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,5,2,0.23,28676575,13029,674.38,2200,2210,2200,2860,1540,2200,2200.98,0.08,0,0,2233,2216,2193,2176,2153,2225,2185,4,660,100,1580,5,1,3660000,81,315.00,1.17,12,0.36,7.00,1887.00,2300,20230705,-4.13,1995,20221103,10.53,2300,-4.13,20230705,2020,9.16,20230102,2300,-4.13,20230705,1995,10.53,20221103,0.00,N,418210,100,3 억,,2853,N,N,0,N,00,N
20230911,110941,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,13259410,6027,311.96,2200,2210,2200,2860,1540,2200,2200.00,0.08,0,0,2233,2216,2193,2176,2153,2225,2185,4,660,100,1580,5,1,3660000,81,314.29,1.17,12,0.16,7.00,1887.00,2300,20230705,-4.35,1995,20221103,10.28,2300,-4.35,20230705,2020,8.91,20230102,2300,-4.35,20230705,1995,10.28,20221103,0.00,N,418210,100,3 억,,2853,N,N,0,N,00,N
20230911,100942,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,1465210,666,34.47,2200,2210,2200,2860,1540,2200,2200.02,0.08,0,0,2233,2216,2193,2176,2153,2225,2185,4,660,100,1580,5,1,3660000,81,314.29,1.17,12,0.02,7.00,1887.00,2300,20230705,-4.35,1995,20221103,10.28,2300,-4.35,20230705,2020,8.91,20230102,2300,-4.35,20230705,1995,10.28,20221103,0.00,N,418210,100,3 억,,2853,N,N,0,N,00,N
20230911,090939,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,0,0,0.00,0,0,0,2860,1540,2200,0.00,0.08,0,0,2233,2216,2193,2176,2153,2225,2185,4,660,100,1580,5,1,3660000,81,314.29,1.17,12,0.00,7.00,1887.00,2300,20230705,-4.35,1995,20221103,10.28,2300,-4.35,20230705,2020,8.91,20230102,2300,-4.35,20230705,1995,10.28,20221103,0.00,N,418210,100,3 억,,2853,N,N,0,N,00,N
20230908,161004,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,4257345,1932,68.05,2185,2210,2170,2860,1540,2200,2203.59,0.08,0,9,2220,2210,2195,2185,2170,2215,2190,4,660,100,1580,5,1,3660000,81,314.29,1.17,12,0.05,7.00,1887.00,2300,20230705,-4.35,1995,20221103,10.28,2300,-4.35,20230705,2020,8.91,20230102,2300,-4.35,20230705,1995,10.28,20221103,0.00,N,418210,100,3 억,,2844,N,N,0,N,00,N
20230908,151005,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,10,2,0.45,3084665,1399,49.28,2185,2210,2170,2860,1540,2200,2204.91,0.08,0,9,2220,2210,2195,2185,2170,2215,2190,4,660,100,1580,5,1,3660000,81,315.71,1.17,12,0.04,7.00,1887.00,2300,20230705,-3.91,1995,20221103,10.78,2300,-3.91,20230705,2020,9.41,20230102,2300,-3.91,20230705,1995,10.78,20221103,0.00,N,418210,100,3 억,,2844,N,N,0,N,00,N
20230908,140954,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,5,2,0.23,1474935,669,23.56,2185,2210,2170,2860,1540,2200,2204.69,0.08,0,2,2220,2210,2195,2185,2170,2215,2190,4,660,100,1580,5,1,3660000,81,315.00,1.17,12,0.02,7.00,1887.00,2300,20230705,-4.13,1995,20221103,10.53,2300,-4.13,20230705,2020,9.16,20230102,2300,-4.13,20230705,1995,10.53,20221103,0.00,N,418210,100,3 억,,2844,N,N,0,N,00,N
20230908,131003,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-10,5,-0.45,806865,366,12.89,2185,2210,2170,2860,1540,2200,2204.55,0.08,0,2,2220,2210,2195,2185,2170,2215,2190,4,660,100,1580,5,1,3660000,80,312.86,1.16,12,0.01,7.00,1887.00,2300,20230705,-4.78,1995,20221103,9.77,2300,-4.78,20230705,2020,8.42,20230102,2300,-4.78,20230705,1995,9.77,20221103,0.00,N,418210,100,3 억,,2844,N,N,0,N,00,N
20230908,121015,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-25,5,-1.14,756510,343,12.08,2185,2210,2170,2860,1540,2200,2205.57,0.08,0,0,2220,2210,2195,2185,2170,2215,2190,4,660,100,1580,5,1,3660000,80,310.71,1.15,12,0.01,7.00,1887.00,2300,20230705,-5.43,1995,20221103,9.02,2300,-5.43,20230705,2020,7.67,20230102,2300,-5.43,20230705,1995,9.02,20221103,0.00,N,418210,100,3 억,,2844,N,N,0,N,00,N
20230908,111009,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,10,2,0.45,713010,323,11.38,2185,2210,2170,2860,1540,2200,2207.46,0.08,0,0,2220,2210,2195,2185,2170,2215,2190,4,660,100,1580,5,1,3660000,81,315.71,1.17,12,0.01,7.00,1887.00,2300,20230705,-3.91,1995,20221103,10.78,2300,-3.91,20230705,2020,9.41,20230102,2300,-3.91,20230705,1995,10.78,20221103,0.00,N,418210,100,3 억,,2844,N,N,0,N,00,N
20230908,101002,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,0,0,0.00,0,0,0,2860,1540,2200,0.00,0.08,0,0,2220,2210,2195,2185,2170,2215,2190,4,660,100,1580,5,1,3660000,81,314.29,1.17,12,0.00,7.00,1887.00,2300,20230705,-4.35,1995,20221103,10.28,2300,-4.35,20230705,2020,8.91,20230102,2300,-4.35,20230705,1995,10.28,20221103,0.00,N,418210,100,3 억,,2844,N,N,0,N,00,N
20230908,091009,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,0,0,0.00,0,0,0,2860,1540,2200,0.00,0.08,0,0,2220,2210,2195,2185,2170,2215,2190,4,660,100,1580,5,1,3660000,81,314.29,1.17,12,0.00,7.00,1887.00,2300,20230705,-4.35,1995,20221103,10.28,2300,-4.35,20230705,2020,8.91,20230102,2300,-4.35,20230705,1995,10.28,20221103,0.00,N,418210,100,3 억,,2844,N,N,0,N,00,N
20230907,160950,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,20,2,0.92,6237090,2839,196.61,2180,2205,2180,2830,1530,2180,2196.93,0.08,0,-67,2186,2182,2176,2172,2166,2185,2175,4,650,100,1560,5,1,3660000,81,314.29,1.17,12,0.08,7.00,1887.00,2300,20230705,-4.35,1995,20221103,10.28,2300,-4.35,20230705,2020,8.91,20230102,2300,-4.35,20230705,1995,10.28,20221103,0.00,N,418210,100,3 억,,2911,N,N,0,N,00,N
20230907,150955,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,5,2,0.23,575695,264,18.28,2180,2190,2180,2830,1530,2180,2180.66,0.08,0,-11,2186,2182,2176,2172,2166,2185,2175,4,650,100,1560,5,1,3660000,80,312.14,1.16,12,0.01,7.00,1887.00,2300,20230705,-5.00,1995,20221103,9.52,2300,-5.00,20230705,2020,8.17,20230102,2300,-5.00,20230705,1995,9.52,20221103,0.00,N,418210,100,3 억,,2911,N,N,0,N,00,N
20230907,140955,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,573510,263,18.21,2180,2190,2180,2830,1530,2180,2180.65,0.08,0,-11,2186,2182,2176,2172,2166,2185,2175,4,650,100,1560,5,1,3660000,80,311.43,1.16,12,0.01,7.00,1887.00,2300,20230705,-5.22,1995,20221103,9.27,2300,-5.22,20230705,2020,7.92,20230102,2300,-5.22,20230705,1995,9.27,20221103,0.00,N,418210,100,3 억,,2911,N,N,0,N,00,N
20230907,130949,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,5,2,0.23,569145,261,18.07,2180,2190,2180,2830,1530,2180,2180.63,0.08,0,-11,2186,2182,2176,2172,2166,2185,2175,4,650,100,1560,5,1,3660000,80,312.14,1.16,12,0.01,7.00,1887.00,2300,20230705,-5.00,1995,20221103,9.52,2300,-5.00,20230705,2020,8.17,20230102,2300,-5.00,20230705,1995,9.52,20221103,0.00,N,418210,100,3 억,,2911,N,N,0,N,00,N
20230907,121005,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,5,2,0.23,457825,210,14.54,2180,2190,2180,2830,1530,2180,2180.12,0.08,0,-4,2186,2182,2176,2172,2166,2185,2175,4,650,100,1560,5,1,3660000,80,312.14,1.16,12,0.01,7.00,1887.00,2300,20230705,-5.00,1995,20221103,9.52,2300,-5.00,20230705,2020,8.17,20230102,2300,-5.00,20230705,1995,9.52,20221103,0.00,N,418210,100,3 억,,2911,N,N,0,N,00,N
20230907,110952,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,5,2,0.23,453455,208,14.40,2180,2190,2180,2830,1530,2180,2180.07,0.08,0,-2,2186,2182,2176,2172,2166,2185,2175,4,650,100,1560,5,1,3660000,80,312.14,1.16,12,0.01,7.00,1887.00,2300,20230705,-5.00,1995,20221103,9.52,2300,-5.00,20230705,2020,8.17,20230102,2300,-5.00,20230705,1995,9.52,20221103,0.00,N,418210,100,3 억,,2911,N,N,0,N,00,N
20230907,100953,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,0,0,0.00,0,0,0,2830,1530,2180,0.00,0.08,0,0,2186,2182,2176,2172,2166,2185,2175,4,650,100,1560,5,1,3660000,80,311.43,1.16,12,0.00,7.00,1887.00,2300,20230705,-5.22,1995,20221103,9.27,2300,-5.22,20230705,2020,7.92,20230102,2300,-5.22,20230705,1995,9.27,20221103,0.00,N,418210,100,3 억,,2911,N,N,0,N,00,N
20230907,091008,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,0,0,0.00,0,0,0,2830,1530,2180,0.00,0.08,0,0,2186,2182,2176,2172,2166,2185,2175,4,650,100,1560,5,1,3660000,80,311.43,1.16,12,0.00,7.00,1887.00,2300,20230705,-5.22,1995,20221103,9.27,2300,-5.22,20230705,2020,7.92,20230102,2300,-5.22,20230705,1995,9.27,20221103,0.00,N,418210,100,3 억,,2911,N,N,0,N,00,N
20230906,160953,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,3145645,1444,462.82,2175,2180,2170,2830,1530,2180,2178.42,0.08,0,-15,2196,2187,2171,2162,2146,2192,2167,4,650,100,1560,5,1,3660000,80,311.43,1.16,12,0.04,7.00,1887.00,2300,20230705,-5.22,1995,20221103,9.27,2300,-5.22,20230705,2020,7.92,20230102,2300,-5.22,20230705,1995,9.27,20221103,0.00,N,418210,100,3 억,,2926,N,N,0,N,00,N
20230906,150957,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,941665,433,138.78,2175,2180,2170,2830,1530,2180,2174.75,0.08,0,-15,2196,2187,2171,2162,2146,2192,2167,4,650,100,1560,5,1,3660000,80,311.43,1.16,12,0.01,7.00,1887.00,2300,20230705,-5.22,1995,20221103,9.27,2300,-5.22,20230705,2020,7.92,20230102,2300,-5.22,20230705,1995,9.27,20221103,0.00,N,418210,100,3 억,,2926,N,N,0,N,00,N
20230906,140959,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,941665,433,138.78,2175,2180,2170,2830,1530,2180,2174.75,0.08,0,-15,2196,2187,2171,2162,2146,2192,2167,4,650,100,1560,5,1,3660000,80,311.43,1.16,12,0.01,7.00,1887.00,2300,20230705,-5.22,1995,20221103,9.27,2300,-5.22,20230705,2020,7.92,20230102,2300,-5.22,20230705,1995,9.27,20221103,0.00,N,418210,100,3 억,,2926,N,N,0,N,00,N
20230906,130944,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-10,5,-0.46,721485,332,106.41,2175,2180,2170,2830,1530,2180,2173.15,0.08,0,-13,2196,2187,2171,2162,2146,2192,2167,4,650,100,1560,5,1,3660000,79,310.00,1.15,12,0.01,7.00,1887.00,2300,20230705,-5.65,1995,20221103,8.77,2300,-5.65,20230705,2020,7.43,20230102,2300,-5.65,20230705,1995,8.77,20221103,0.00,N,418210,100,3 억,,2926,N,N,0,N,00,N
20230906,120959,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,15235,7,2.24,2175,2180,2175,2830,1530,2180,2176.43,0.08,0,0,2196,2187,2171,2162,2146,2192,2167,4,650,100,1560,5,1,3660000,80,311.43,1.16,12,0.00,7.00,1887.00,2300,20230705,-5.22,1995,20221103,9.27,2300,-5.22,20230705,2020,7.92,20230102,2300,-5.22,20230705,1995,9.27,20221103,0.00,N,418210,100,3 억,,2926,N,N,0,N,00,N
20230906,111006,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,15235,7,2.24,2175,2180,2175,2830,1530,2180,2176.43,0.08,0,0,2196,2187,2171,2162,2146,2192,2167,4,650,100,1560,5,1,3660000,80,311.43,1.16,12,0.00,7.00,1887.00,2300,20230705,-5.22,1995,20221103,9.27,2300,-5.22,20230705,2020,7.92,20230102,2300,-5.22,20230705,1995,9.27,20221103,0.00,N,418210,100,3 억,,2926,N,N,0,N,00,N
20230906,100942,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,0,0,0.00,0,0,0,2830,1530,2180,0.00,0.08,0,0,2196,2187,2171,2162,2146,2192,2167,4,650,100,1560,5,1,3660000,80,311.43,1.16,12,0.00,7.00,1887.00,2300,20230705,-5.22,1995,20221103,9.27,2300,-5.22,20230705,2020,7.92,20230102,2300,-5.22,20230705,1995,9.27,20221103,0.00,N,418210,100,3 억,,2926,N,N,0,N,00,N
20230906,090943,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,0,0,0.00,0,0,0,2830,1530,2180,0.00,0.08,0,0,2196,2187,2171,2162,2146,2192,2167,4,650,100,1560,5,1,3660000,80,311.43,1.16,12,0.00,7.00,1887.00,2300,20230705,-5.22,1995,20221103,9.27,2300,-5.22,20230705,2020,7.92,20230102,2300,-5.22,20230705,1995,9.27,20221103,0.00,N,418210,100,3 억,,2926,N,N,0,N,00,N
20230905,160942,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,674035,312,6.44,2155,2180,2155,2830,1530,2180,2160.37,0.08,0,-38,2213,2196,2173,2156,2133,2185,2145,4,650,100,1560,5,1,3660000,80,311.43,1.16,12,0.01,7.00,1887.00,2300,20230705,-5.22,1995,20221103,9.27,2300,-5.22,20230705,2020,7.92,20230102,2300,-5.22,20230705,1995,9.27,20221103,0.00,N,418210,100,3 억,,2964,N,N,0,N,00,N
20230905,150957,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,628255,291,6.01,2155,2180,2155,2830,1530,2180,2158.95,0.08,0,-38,2213,2196,2173,2156,2133,2185,2145,4,650,100,1560,5,1,3660000,80,311.43,1.16,12,0.01,7.00,1887.00,2300,20230705,-5.22,1995,20221103,9.27,2300,-5.22,20230705,2020,7.92,20230102,2300,-5.22,20230705,1995,9.27,20221103,0.00,N,418210,100,3 억,,2964,N,N,0,N,00,N
20230905,140955,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-10,5,-0.46,619565,287,5.92,2155,2180,2155,2830,1530,2180,2158.76,0.08,0,-38,2213,2196,2173,2156,2133,2185,2145,4,650,100,1560,5,1,3660000,79,310.00,1.15,12,0.01,7.00,1887.00,2300,20230705,-5.65,1995,20221103,8.77,2300,-5.65,20230705,2020,7.43,20230102,2300,-5.65,20230705,1995,8.77,20221103,0.00,N,418210,100,3 억,,2964,N,N,0,N,00,N
20230905,130937,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-10,5,-0.46,619565,287,5.92,2155,2180,2155,2830,1530,2180,2158.76,0.08,0,-38,2213,2196,2173,2156,2133,2185,2145,4,650,100,1560,5,1,3660000,79,310.00,1.15,12,0.01,7.00,1887.00,2300,20230705,-5.65,1995,20221103,8.77,2300,-5.65,20230705,2020,7.43,20230102,2300,-5.65,20230705,1995,8.77,20221103,0.00,N,418210,100,3 억,,2964,N,N,0,N,00,N
20230905,120937,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,604375,280,5.78,2155,2180,2155,2830,1530,2180,2158.48,0.08,0,-38,2213,2196,2173,2156,2133,2185,2145,4,650,100,1560,5,1,3660000,80,311.43,1.16,12,0.01,7.00,1887.00,2300,20230705,-5.22,1995,20221103,9.27,2300,-5.22,20230705,2020,7.92,20230102,2300,-5.22,20230705,1995,9.27,20221103,0.00,N,418210,100,3 억,,2964,N,N,0,N,00,N
20230905,110944,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-15,5,-0.69,476365,221,4.56,2155,2165,2155,2830,1530,2180,2155.50,0.08,0,-10,2213,2196,2173,2156,2133,2185,2145,4,650,100,1560,5,1,3660000,79,309.29,1.15,12,0.01,7.00,1887.00,2300,20230705,-5.87,1995,20221103,8.52,2300,-5.87,20230705,2020,7.18,20230102,2300,-5.87,20230705,1995,8.52,20221103,0.00,N,418210,100,3 억,,2964,N,N,0,N,00,N
20230905,100932,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-25,5,-1.15,474200,220,4.54,2155,2165,2155,2830,1530,2180,2155.45,0.08,0,-10,2213,2196,2173,2156,2133,2185,2145,4,650,100,1560,5,1,3660000,79,307.86,1.14,12,0.01,7.00,1887.00,2300,20230705,-6.30,1995,20221103,8.02,2300,-6.30,20230705,2020,6.68,20230102,2300,-6.30,20230705,1995,8.02,20221103,0.00,N,418210,100,3 억,,2964,N,N,0,N,00,N
20230905,090934,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,0,0,0.00,0,0,0,2830,1530,2180,0.00,0.08,0,0,2213,2196,2173,2156,2133,2185,2145,4,650,100,1560,5,1,3660000,80,311.43,1.16,12,0.00,7.00,1887.00,2300,20230705,-5.22,1995,20221103,9.27,2300,-5.22,20230705,2020,7.92,20230102,2300,-5.22,20230705,1995,9.27,20221103,0.00,N,418210,100,3 억,,2964,N,N,0,N,00,N
20230904,160926,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-5,5,-0.23,10493750,4845,20.32,2185,2190,2150,2840,1530,2185,2165.89,0.08,0,-2153,2228,2206,2178,2156,2128,2192,2142,4,655,100,1570,5,1,3660000,80,311.43,1.16,12,0.13,7.00,1887.00,2300,20230705,-5.22,1995,20221103,9.27,2300,-5.22,20230705,2020,7.92,20230102,2300,-5.22,20230705,1995,9.27,20221103,0.00,N,418210,100,3 억,,2842,N,N,0,N,00,N
20230904,150913,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-35,5,-1.60,9479740,4374,18.35,2185,2190,2150,2840,1530,2185,2167.29,0.08,0,-1919,2228,2206,2178,2156,2128,2192,2142,4,655,100,1570,5,1,3660000,79,307.14,1.14,12,0.12,7.00,1887.00,2300,20230705,-6.52,1995,20221103,7.77,2300,-6.52,20230705,2020,6.44,20230102,2300,-6.52,20230705,1995,7.77,20221103,0.00,N,418210,100,3 억,,2842,N,N,0,N,00,N
20230904,140913,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-20,5,-0.92,3973140,1825,7.66,2185,2190,2165,2840,1530,2185,2177.06,0.08,0,-330,2228,2206,2178,2156,2128,2192,2142,4,655,100,1570,5,1,3660000,79,309.29,1.15,12,0.05,7.00,1887.00,2300,20230705,-5.87,1995,20221103,8.52,2300,-5.87,20230705,2020,7.18,20230102,2300,-5.87,20230705,1995,8.52,20221103,0.00,N,418210,100,3 억,,2842,N,N,0,N,00,N
20230904,130926,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-20,5,-0.92,3219720,1477,6.20,2185,2190,2165,2840,1530,2185,2179.91,0.08,0,-28,2228,2206,2178,2156,2128,2192,2142,4,655,100,1570,5,1,3660000,79,309.29,1.15,12,0.04,7.00,1887.00,2300,20230705,-5.87,1995,20221103,8.52,2300,-5.87,20230705,2020,7.18,20230102,2300,-5.87,20230705,1995,8.52,20221103,0.00,N,418210,100,3 억,,2842,N,N,0,N,00,N
20230904,120910,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-20,5,-0.92,2836490,1300,5.45,2185,2190,2165,2840,1530,2185,2181.92,0.08,0,-5,2228,2206,2178,2156,2128,2192,2142,4,655,100,1570,5,1,3660000,79,309.29,1.15,12,0.04,7.00,1887.00,2300,20230705,-5.87,1995,20221103,8.52,2300,-5.87,20230705,2020,7.18,20230102,2300,-5.87,20230705,1995,8.52,20221103,0.00,N,418210,100,3 억,,2842,N,N,0,N,00,N
20230904,110852,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-20,5,-0.92,2784490,1276,5.35,2185,2190,2165,2840,1530,2185,2182.20,0.08,0,17,2228,2206,2178,2156,2128,2192,2142,4,655,100,1570,5,1,3660000,79,309.29,1.15,12,0.03,7.00,1887.00,2300,20230705,-5.87,1995,20221103,8.52,2300,-5.87,20230705,2020,7.18,20230102,2300,-5.87,20230705,1995,8.52,20221103,0.00,N,418210,100,3 억,,2842,N,N,0,N,00,N
20230904,100857,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-15,5,-0.69,2349045,1075,4.51,2185,2190,2170,2840,1530,2185,2185.16,0.08,0,40,2228,2206,2178,2156,2128,2192,2142,4,655,100,1570,5,1,3660000,79,310.00,1.15,12,0.03,7.00,1887.00,2300,20230705,-5.65,1995,20221103,8.77,2300,-5.65,20230705,2020,7.43,20230102,2300,-5.65,20230705,1995,8.77,20221103,0.00,N,418210,100,3 억,,2842,N,N,0,N,00,N
20230904,090908,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,2115300,968,4.06,2185,2190,2185,2840,1530,2185,2185.23,0.08,0,39,2228,2206,2178,2156,2128,2192,2142,4,655,100,1570,5,1,3660000,80,312.86,1.16,12,0.03,7.00,1887.00,2300,20230705,-4.78,1995,20221103,9.77,2300,-4.78,20230705,2020,8.42,20230102,2300,-4.78,20230705,1995,9.77,20221103,0.00,N,418210,100,3 억,,2842,N,N,0,N,00,N
20230901,160902,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,20,2,0.92,51429305,23839,923.63,2200,2200,2150,2810,1520,2165,2157.36,0.08,0,0,2251,2207,2166,2122,2081,2187,2102,4,645,100,1550,5,1,3660000,80,312.14,1.16,12,0.65,7.00,1887.00,2300,20230705,-5.00,1995,20221103,9.52,2300,-5.00,20230705,2020,8.17,20230102,2300,-5.00,20230705,1995,9.52,20221103,0.00,N,418210,100,3 억,,2842,N,N,0,N,00,N
20230901,150916,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,25,2,1.15,51184690,23727,919.29,2200,2200,2150,2810,1520,2165,2157.23,0.08,0,0,2251,2207,2166,2122,2081,2187,2102,4,645,100,1550,5,1,3660000,80,312.86,1.16,12,0.65,7.00,1887.00,2300,20230705,-4.78,1995,20221103,9.77,2300,-4.78,20230705,2020,8.42,20230102,2300,-4.78,20230705,1995,9.77,20221103,0.00,N,418210,100,3 억,,2842,N,N,0,N,00,N
20230901,140915,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,5,2,0.23,47905750,22216,860.75,2200,2200,2150,2810,1520,2165,2156.36,0.08,0,0,2251,2207,2166,2122,2081,2187,2102,4,645,100,1550,5,1,3660000,79,310.00,1.15,12,0.61,7.00,1887.00,2300,20230705,-5.65,1995,20221103,8.77,2300,-5.65,20230705,2020,7.43,20230102,2300,-5.65,20230705,1995,8.77,20221103,0.00,N,418210,100,3 억,,2842,N,N,0,N,00,N
20230901,130847,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-10,5,-0.46,43485710,20178,781.79,2200,2200,2150,2810,1520,2165,2155.11,0.08,0,0,2251,2207,2166,2122,2081,2187,2102,4,645,100,1550,5,1,3660000,79,307.86,1.14,12,0.55,7.00,1887.00,2300,20230705,-6.30,1995,20221103,8.02,2300,-6.30,20230705,2020,6.68,20230102,2300,-6.30,20230705,1995,8.02,20221103,0.00,N,418210,100,3 억,,2842,N,N,0,N,00,N
20230901,120859,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-10,5,-0.46,41274680,19152,742.04,2200,2200,2150,2810,1520,2165,2155.11,0.08,0,0,2251,2207,2166,2122,2081,2187,2102,4,645,100,1550,5,1,3660000,79,307.86,1.14,12,0.52,7.00,1887.00,2300,20230705,-6.30,1995,20221103,8.02,2300,-6.30,20230705,2020,6.68,20230102,2300,-6.30,20230705,1995,8.02,20221103,0.00,N,418210,100,3 억,,2842,N,N,0,N,00,N
20230901,110857,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-10,5,-0.46,30724595,14245,551.92,2200,2200,2155,2810,1520,2165,2156.87,0.08,0,0,2251,2207,2166,2122,2081,2187,2102,4,645,100,1550,5,1,3660000,79,307.86,1.14,12,0.39,7.00,1887.00,2300,20230705,-6.30,1995,20221103,8.02,2300,-6.30,20230705,2020,6.68,20230102,2300,-6.30,20230705,1995,8.02,20221103,0.00,N,418210,100,3 억,,2842,N,N,0,N,00,N
20230901,100853,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,15,2,0.69,13080,6,0.23,2200,2200,2170,2810,1520,2165,2180.00,0.08,0,0,2251,2207,2166,2122,2081,2187,2102,4,645,100,1550,5,1,3660000,80,311.43,1.16,12,0.00,7.00,1887.00,2300,20230705,-5.22,1995,20221103,9.27,2300,-5.22,20230705,2020,7.92,20230102,2300,-5.22,20230705,1995,9.27,20221103,0.00,N,418210,100,3 억,,2842,N,N,0,N,00,N
20230901,090840,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,0,0,0.00,0,0,0,2810,1520,2165,0.00,0.08,0,0,2251,2207,2166,2122,2081,2187,2102,4,645,100,1550,5,1,3660000,79,309.29,1.15,12,0.00,7.00,1887.00,2300,20230705,-5.87,1995,20221103,8.52,2300,-5.87,20230705,2020,7.18,20230102,2300,-5.87,20230705,1995,8.52,20221103,0.00,N,418210,100,3 억,,2842,N,N,0,N,00,N