KissMeData/438220/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
20230927,161234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,-10,5,-0.45,17456805,8043,59.18,2225,2225,2150,2895,1565,2230,2170.43,0.16,0,-5633,2253,2241,2218,2206,2183,2247,2212,6,665,100,1650,5,1,5640000,125,-317.14,1.17,12,0.14,-7.00,1902.00,2290,20230802,-3.06,1810,20221213,22.65,2290,-3.06,20230802,1855,19.68,20230102,2460,-9.76,20230425,1985,11.84,20221213,0.14,N,438220,100,5 억,,9123,N,N,0,N,00,N
20230927,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-75,5,-3.36,15772710,7268,53.48,2225,2225,2150,2895,1565,2230,2170.16,0.16,0,-4903,2253,2241,2218,2206,2183,2247,2212,6,665,100,1650,5,1,5640000,122,-307.86,1.13,12,0.13,-7.00,1902.00,2290,20230802,-5.90,1810,20221213,19.06,2290,-5.90,20230802,1855,16.17,20230102,2460,-12.40,20230425,1985,8.56,20221213,0.14,N,438220,100,5 억,,9123,N,N,0,N,00,N
20230927,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-70,5,-3.14,9206415,4223,31.07,2225,2225,2160,2895,1565,2230,2180.07,0.16,0,-2399,2253,2241,2218,2206,2183,2247,2212,6,665,100,1650,5,1,5640000,122,-308.57,1.14,12,0.07,-7.00,1902.00,2290,20230802,-5.68,1810,20221213,19.34,2290,-5.68,20230802,1855,16.44,20230102,2460,-12.20,20230425,1985,8.82,20221213,0.14,N,438220,100,5 억,,9123,N,N,0,N,00,N
20230927,131232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-45,5,-2.02,1106220,498,3.66,2225,2225,2185,2895,1565,2230,2221.33,0.16,0,-158,2253,2241,2218,2206,2183,2247,2212,6,665,100,1650,5,1,5640000,123,-312.14,1.15,12,0.01,-7.00,1902.00,2290,20230802,-4.59,1810,20221213,20.72,2290,-4.59,20230802,1855,17.79,20230102,2460,-11.18,20230425,1985,10.08,20221213,0.14,N,438220,100,5 억,,9123,N,N,0,N,00,N
20230927,121228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,-5,5,-0.22,829450,373,2.74,2225,2225,2220,2895,1565,2230,2223.73,0.16,0,-33,2253,2241,2218,2206,2183,2247,2212,6,665,100,1650,5,1,5640000,125,-317.86,1.17,12,0.01,-7.00,1902.00,2290,20230802,-2.84,1810,20221213,22.93,2290,-2.84,20230802,1855,19.95,20230102,2460,-9.55,20230425,1985,12.09,20221213,0.14,N,438220,100,5 억,,9123,N,N,0,N,00,N
20230927,111242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,-5,5,-0.22,829450,373,2.74,2225,2225,2220,2895,1565,2230,2223.73,0.16,0,-33,2253,2241,2218,2206,2183,2247,2212,6,665,100,1650,5,1,5640000,125,-317.86,1.17,12,0.01,-7.00,1902.00,2290,20230802,-2.84,1810,20221213,22.93,2290,-2.84,20230802,1855,19.95,20230102,2460,-9.55,20230425,1985,12.09,20221213,0.14,N,438220,100,5 억,,9123,N,N,0,N,00,N
20230927,101235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,-5,5,-0.22,829450,373,2.74,2225,2225,2220,2895,1565,2230,2223.73,0.16,0,-33,2253,2241,2218,2206,2183,2247,2212,6,665,100,1650,5,1,5640000,125,-317.86,1.17,12,0.01,-7.00,1902.00,2290,20230802,-2.84,1810,20221213,22.93,2290,-2.84,20230802,1855,19.95,20230102,2460,-9.55,20230425,1985,12.09,20221213,0.14,N,438220,100,5 억,,9123,N,N,0,N,00,N
20230927,091255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,-10,5,-0.45,687360,309,2.27,2225,2225,2220,2895,1565,2230,2224.47,0.16,0,-33,2253,2241,2218,2206,2183,2247,2212,6,665,100,1650,5,1,5640000,125,-317.14,1.17,12,0.01,-7.00,1902.00,2290,20230802,-3.06,1810,20221213,22.65,2290,-3.06,20230802,1855,19.68,20230102,2460,-9.76,20230425,1985,11.84,20221213,0.14,N,438220,100,5 억,,9123,N,N,0,N,00,N
20230926,161232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,30,2,1.36,30082400,13591,75.63,2195,2230,2195,2860,1540,2200,2213.41,0.17,0,-339,2223,2211,2193,2181,2163,2217,2187,6,660,100,1620,5,1,5640000,126,-318.57,1.17,12,0.24,-7.00,1902.00,2290,20230802,-2.62,1810,20221213,23.20,2290,-2.62,20230802,1855,20.22,20230102,2460,-9.35,20230425,1985,12.34,20221213,0.14,N,438220,100,5 억,,9462,N,N,0,N,00,N
20230926,151231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,20,2,0.91,29553610,13353,74.30,2195,2220,2195,2860,1540,2200,2213.26,0.17,0,-327,2223,2211,2193,2181,2163,2217,2187,6,660,100,1620,5,1,5640000,125,-317.14,1.17,12,0.24,-7.00,1902.00,2290,20230802,-3.06,1810,20221213,22.65,2290,-3.06,20230802,1855,19.68,20230102,2460,-9.76,20230425,1985,11.84,20221213,0.14,N,438220,100,5 억,,9462,N,N,0,N,00,N
20230926,141222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,15,2,0.68,25050845,11324,63.01,2195,2220,2195,2860,1540,2200,2212.19,0.17,0,-168,2223,2211,2193,2181,2163,2217,2187,6,660,100,1620,5,1,5640000,125,-316.43,1.16,12,0.20,-7.00,1902.00,2290,20230802,-3.28,1810,20221213,22.38,2290,-3.28,20230802,1855,19.41,20230102,2460,-9.96,20230425,1985,11.59,20221213,0.14,N,438220,100,5 억,,9462,N,N,0,N,00,N
20230926,131225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,20,2,0.91,14068795,6374,35.47,2195,2220,2195,2860,1540,2200,2207.22,0.17,0,-51,2223,2211,2193,2181,2163,2217,2187,6,660,100,1620,5,1,5640000,125,-317.14,1.17,12,0.11,-7.00,1902.00,2290,20230802,-3.06,1810,20221213,22.65,2290,-3.06,20230802,1855,19.68,20230102,2460,-9.76,20230425,1985,11.84,20221213,0.14,N,438220,100,5 억,,9462,N,N,0,N,00,N
20230926,121234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,20,2,0.91,9744735,4426,24.63,2195,2220,2195,2860,1540,2200,2201.70,0.17,0,-41,2223,2211,2193,2181,2163,2217,2187,6,660,100,1620,5,1,5640000,125,-317.14,1.17,12,0.08,-7.00,1902.00,2290,20230802,-3.06,1810,20221213,22.65,2290,-3.06,20230802,1855,19.68,20230102,2460,-9.76,20230425,1985,11.84,20221213,0.14,N,438220,100,5 억,,9462,N,N,0,N,00,N
20230926,111224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,5776355,2626,14.61,2195,2200,2195,2860,1540,2200,2199.68,0.17,0,-18,2223,2211,2193,2181,2163,2217,2187,6,660,100,1620,5,1,5640000,124,-314.29,1.16,12,0.05,-7.00,1902.00,2290,20230802,-3.93,1810,20221213,21.55,2290,-3.93,20230802,1855,18.60,20230102,2460,-10.57,20230425,1985,10.83,20221213,0.14,N,438220,100,5 억,,9462,N,N,0,N,00,N
20230926,101228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,1629355,741,4.12,2195,2200,2195,2860,1540,2200,2198.86,0.17,0,-16,2223,2211,2193,2181,2163,2217,2187,6,660,100,1620,5,1,5640000,124,-314.29,1.16,12,0.01,-7.00,1902.00,2290,20230802,-3.93,1810,20221213,21.55,2290,-3.93,20230802,1855,18.60,20230102,2460,-10.57,20230425,1985,10.83,20221213,0.14,N,438220,100,5 억,,9462,N,N,0,N,00,N
20230926,091228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,6585,3,0.02,2195,2195,2195,2860,1540,2200,2195.00,0.17,0,-3,2223,2211,2193,2181,2163,2217,2187,6,660,100,1620,5,1,5640000,124,-313.57,1.15,12,0.00,-7.00,1902.00,2290,20230802,-4.15,1810,20221213,21.27,2290,-4.15,20230802,1855,18.33,20230102,2460,-10.77,20230425,1985,10.58,20221213,0.14,N,438220,100,5 억,,9462,N,N,0,N,00,N
20230925,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,40,2,1.85,39522365,17971,70.59,2190,2205,2175,2805,1515,2160,2199.23,0.17,0,-1087,2200,2180,2170,2150,2140,2175,2145,6,645,100,1590,5,1,5640000,124,-314.29,1.16,12,0.32,-7.00,1902.00,2290,20230802,-3.93,1810,20221213,21.55,2290,-3.93,20230802,1855,18.60,20230102,2460,-10.57,20230425,1985,10.83,20221213,0.14,N,438220,100,5 억,,9696,N,N,0,N,00,N
20230925,151234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,40,2,1.85,38753015,17621,69.22,2190,2205,2175,2805,1515,2160,2199.25,0.17,0,-1036,2200,2180,2170,2150,2140,2175,2145,6,645,100,1590,5,1,5640000,124,-314.29,1.16,12,0.31,-7.00,1902.00,2290,20230802,-3.93,1810,20221213,21.55,2290,-3.93,20230802,1855,18.60,20230102,2460,-10.57,20230425,1985,10.83,20221213,0.14,N,438220,100,5 억,,9696,N,N,0,N,00,N
20230925,141215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,40,2,1.85,27634670,12560,49.34,2190,2205,2175,2805,1515,2160,2200.21,0.17,0,-706,2200,2180,2170,2150,2140,2175,2145,6,645,100,1590,5,1,5640000,124,-314.29,1.16,12,0.22,-7.00,1902.00,2290,20230802,-3.93,1810,20221213,21.55,2290,-3.93,20230802,1855,18.60,20230102,2460,-10.57,20230425,1985,10.83,20221213,0.14,N,438220,100,5 억,,9696,N,N,0,N,00,N
20230925,131220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,45,2,2.08,19675235,8943,35.13,2190,2205,2175,2805,1515,2160,2200.07,0.17,0,-510,2200,2180,2170,2150,2140,2175,2145,6,645,100,1590,5,1,5640000,124,-315.00,1.16,12,0.16,-7.00,1902.00,2290,20230802,-3.71,1810,20221213,21.82,2290,-3.71,20230802,1855,18.87,20230102,2460,-10.37,20230425,1985,11.08,20221213,0.14,N,438220,100,5 억,,9696,N,N,0,N,00,N
20230925,121225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,45,2,2.08,11958345,5439,21.36,2190,2205,2175,2805,1515,2160,2198.63,0.17,0,-322,2200,2180,2170,2150,2140,2175,2145,6,645,100,1590,5,1,5640000,124,-315.00,1.16,12,0.10,-7.00,1902.00,2290,20230802,-3.71,1810,20221213,21.82,2290,-3.71,20230802,1855,18.87,20230102,2460,-10.37,20230425,1985,11.08,20221213,0.14,N,438220,100,5 억,,9696,N,N,0,N,00,N
20230925,111220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,40,2,1.85,3575485,1626,6.39,2190,2205,2175,2805,1515,2160,2198.95,0.17,0,-108,2200,2180,2170,2150,2140,2175,2145,6,645,100,1590,5,1,5640000,124,-314.29,1.16,12,0.03,-7.00,1902.00,2290,20230802,-3.93,1810,20221213,21.55,2290,-3.93,20230802,1855,18.60,20230102,2460,-10.57,20230425,1985,10.83,20221213,0.14,N,438220,100,5 억,,9696,N,N,0,N,00,N
20230925,101224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,40,2,1.85,501540,228,0.90,2190,2205,2190,2805,1515,2160,2199.74,0.17,0,-11,2200,2180,2170,2150,2140,2175,2145,6,645,100,1590,5,1,5640000,124,-314.29,1.16,12,0.00,-7.00,1902.00,2290,20230802,-3.93,1810,20221213,21.55,2290,-3.93,20230802,1855,18.60,20230102,2460,-10.57,20230425,1985,10.83,20221213,0.14,N,438220,100,5 억,,9696,N,N,0,N,00,N
20230925,091218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,0,0,0.00,0,0,0,2805,1515,2160,0.00,0.17,0,0,2200,2180,2170,2150,2140,2175,2145,6,645,100,1590,5,1,5640000,122,-308.57,1.14,12,0.00,-7.00,1902.00,2290,20230802,-5.68,1810,20221213,19.34,2290,-5.68,20230802,1855,16.44,20230102,2460,-12.20,20230425,1985,8.82,20221213,0.14,N,438220,100,5 억,,9696,N,N,0,N,00,N
20230922,161300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-20,5,-0.92,55437025,25458,87.63,2180,2190,2160,2830,1530,2180,2177.59,0.17,0,-1749,2206,2192,2166,2152,2126,2200,2160,6,650,100,1610,5,1,5640000,122,-308.57,1.14,12,0.45,-7.00,1902.00,2290,20230802,-5.68,1810,20221213,19.34,2290,-5.68,20230802,1855,16.44,20230102,2460,-12.20,20230425,1985,8.82,20221213,0.14,N,438220,100,5 억,,9495,N,N,0,N,00,N
20230922,151259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,54592980,25070,86.29,2180,2190,2160,2830,1530,2180,2177.62,0.17,0,-1727,2206,2192,2166,2152,2126,2200,2160,6,650,100,1610,5,1,5640000,123,-311.43,1.15,12,0.44,-7.00,1902.00,2290,20230802,-4.80,1810,20221213,20.44,2290,-4.80,20230802,1855,17.52,20230102,2460,-11.38,20230425,1985,9.82,20221213,0.14,N,438220,100,5 억,,9495,N,N,0,N,00,N
20230922,141256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,42386875,19448,66.94,2180,2185,2170,2830,1530,2180,2179.50,0.17,0,-1438,2206,2192,2166,2152,2126,2200,2160,6,650,100,1610,5,1,5640000,123,-311.43,1.15,12,0.34,-7.00,1902.00,2290,20230802,-4.80,1810,20221213,20.44,2290,-4.80,20230802,1855,17.52,20230102,2460,-11.38,20230425,1985,9.82,20221213,0.14,N,438220,100,5 억,,9495,N,N,0,N,00,N
20230922,131135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,33229825,15247,52.48,2180,2185,2170,2830,1530,2180,2179.43,0.17,0,-1052,2206,2192,2166,2152,2126,2200,2160,6,650,100,1610,5,1,5640000,123,-311.43,1.15,12,0.27,-7.00,1902.00,2290,20230802,-4.80,1810,20221213,20.44,2290,-4.80,20230802,1855,17.52,20230102,2460,-11.38,20230425,1985,9.82,20221213,0.14,N,438220,100,5 억,,9495,N,N,0,N,00,N
20230922,121135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,24122600,11069,38.10,2180,2185,2170,2830,1530,2180,2179.29,0.17,0,-610,2206,2192,2166,2152,2126,2200,2160,6,650,100,1610,5,1,5640000,123,-310.71,1.14,12,0.20,-7.00,1902.00,2290,20230802,-5.02,1810,20221213,20.17,2290,-5.02,20230802,1855,17.25,20230102,2460,-11.59,20230425,1985,9.57,20221213,0.14,N,438220,100,5 억,,9495,N,N,0,N,00,N
20230922,111130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,9624530,4418,15.21,2180,2185,2170,2830,1530,2180,2178.48,0.17,0,-190,2206,2192,2166,2152,2126,2200,2160,6,650,100,1610,5,1,5640000,123,-311.43,1.15,12,0.08,-7.00,1902.00,2290,20230802,-4.80,1810,20221213,20.44,2290,-4.80,20230802,1855,17.52,20230102,2460,-11.38,20230425,1985,9.82,20221213,0.14,N,438220,100,5 억,,9495,N,N,0,N,00,N
20230922,101126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,3248085,1494,5.14,2180,2180,2170,2830,1530,2180,2174.09,0.17,0,0,2206,2192,2166,2152,2126,2200,2160,6,650,100,1610,5,1,5640000,123,-310.71,1.14,12,0.03,-7.00,1902.00,2290,20230802,-5.02,1810,20221213,20.17,2290,-5.02,20230802,1855,17.25,20230102,2460,-11.59,20230425,1985,9.57,20221213,0.14,N,438220,100,5 억,,9495,N,N,0,N,00,N
20230922,091128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,0,0,0.00,0,0,0,2830,1530,2180,0.00,0.17,0,0,2206,2192,2166,2152,2126,2200,2160,6,650,100,1610,5,1,5640000,123,-311.43,1.15,12,0.00,-7.00,1902.00,2290,20230802,-4.80,1810,20221213,20.44,2290,-4.80,20230802,1855,17.52,20230102,2460,-11.38,20230425,1985,9.82,20221213,0.14,N,438220,100,5 억,,9495,N,N,0,N,00,N
20230921,161124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,25,2,1.16,62760300,29053,104.42,2155,2180,2140,2800,1510,2155,2160.20,0.17,0,1267,2195,2175,2165,2145,2135,2170,2140,6,645,100,1590,5,1,5640000,123,-311.43,1.15,12,0.52,-7.00,1902.00,2290,20230802,-4.80,1810,20221213,20.44,2290,-4.80,20230802,1855,17.52,20230102,2460,-11.38,20230425,1985,9.82,20221213,0.14,N,438220,100,5 억,,9495,N,N,0,N,00,N
20230921,151116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,10,2,0.46,60095460,27811,99.95,2155,2180,2140,2800,1510,2155,2160.85,0.17,0,1586,2195,2175,2165,2145,2135,2170,2140,6,645,100,1590,5,1,5640000,122,-309.29,1.14,12,0.49,-7.00,1902.00,2290,20230802,-5.46,1810,20221213,19.61,2290,-5.46,20230802,1855,16.71,20230102,2460,-11.99,20230425,1985,9.07,20221213,0.14,N,438220,100,5 억,,9495,N,N,0,N,00,N
20230921,141119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,20,2,0.93,52435345,24281,87.27,2155,2180,2140,2800,1510,2155,2159.52,0.17,0,2972,2195,2175,2165,2145,2135,2170,2140,6,645,100,1590,5,1,5640000,123,-310.71,1.14,12,0.43,-7.00,1902.00,2290,20230802,-5.02,1810,20221213,20.17,2290,-5.02,20230802,1855,17.25,20230102,2460,-11.59,20230425,1985,9.57,20221213,0.14,N,438220,100,5 억,,9495,N,N,0,N,00,N
20230921,131120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,20,2,0.93,47364045,21944,78.87,2155,2180,2140,2800,1510,2155,2158.41,0.17,0,2972,2195,2175,2165,2145,2135,2170,2140,6,645,100,1590,5,1,5640000,123,-310.71,1.14,12,0.39,-7.00,1902.00,2290,20230802,-5.02,1810,20221213,20.17,2290,-5.02,20230802,1855,17.25,20230102,2460,-11.59,20230425,1985,9.57,20221213,0.14,N,438220,100,5 억,,9495,N,N,0,N,00,N
20230921,121111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,20,2,0.93,47198745,21868,78.59,2155,2180,2140,2800,1510,2155,2158.35,0.17,0,2972,2195,2175,2165,2145,2135,2170,2140,6,645,100,1590,5,1,5640000,123,-310.71,1.14,12,0.39,-7.00,1902.00,2290,20230802,-5.02,1810,20221213,20.17,2290,-5.02,20230802,1855,17.25,20230102,2460,-11.59,20230425,1985,9.57,20221213,0.14,N,438220,100,5 억,,9495,N,N,0,N,00,N
20230921,111134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,25,2,1.16,15038300,6966,25.04,2155,2180,2155,2800,1510,2155,2158.81,0.17,0,51,2195,2175,2165,2145,2135,2170,2140,6,645,100,1590,5,1,5640000,123,-311.43,1.15,12,0.12,-7.00,1902.00,2290,20230802,-4.80,1810,20221213,20.44,2290,-4.80,20230802,1855,17.52,20230102,2460,-11.38,20230425,1985,9.82,20221213,0.14,N,438220,100,5 억,,9495,N,N,0,N,00,N
20230921,101111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,20,2,0.93,14370570,6659,23.93,2155,2180,2155,2800,1510,2155,2158.07,0.17,0,52,2195,2175,2165,2145,2135,2170,2140,6,645,100,1590,5,1,5640000,123,-310.71,1.14,12,0.12,-7.00,1902.00,2290,20230802,-5.02,1810,20221213,20.17,2290,-5.02,20230802,1855,17.25,20230102,2460,-11.59,20230425,1985,9.57,20221213,0.14,N,438220,100,5 억,,9495,N,N,0,N,00,N
20230921,091112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,15,2,0.70,11757860,5455,19.61,2155,2180,2155,2800,1510,2155,2155.43,0.17,0,16,2195,2175,2165,2145,2135,2170,2140,6,645,100,1590,5,1,5640000,122,-310.00,1.14,12,0.10,-7.00,1902.00,2290,20230802,-5.24,1810,20221213,19.89,2290,-5.24,20230802,1855,16.98,20230102,2460,-11.79,20230425,1985,9.32,20221213,0.14,N,438220,100,5 억,,9495,N,N,0,N,00,N
20230920,161124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-30,5,-1.37,60204035,27824,162.10,2185,2185,2155,2840,1530,2185,2163.74,0.16,0,-6520,2208,2196,2188,2176,2168,2192,2172,6,655,100,1610,5,1,5640000,122,-307.86,1.13,12,0.49,-7.00,1902.00,2290,20230802,-5.90,1810,20221213,19.06,2290,-5.90,20230802,1855,16.17,20230102,2460,-12.40,20230425,1985,8.56,20221213,0.14,N,438220,100,5 억,,9179,N,N,0,N,00,N
20230920,151053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-25,5,-1.14,45721135,21105,122.95,2185,2185,2160,2840,1530,2185,2166.37,0.16,0,-5847,2208,2196,2188,2176,2168,2192,2172,6,655,100,1610,5,1,5640000,122,-308.57,1.14,12,0.37,-7.00,1902.00,2290,20230802,-5.68,1810,20221213,19.34,2290,-5.68,20230802,1855,16.44,20230102,2460,-12.20,20230425,1985,8.82,20221213,0.14,N,438220,100,5 억,,9179,N,N,0,N,00,N
20230920,141112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-20,5,-0.92,34408730,15870,92.46,2185,2185,2165,2840,1530,2185,2168.16,0.16,0,-639,2208,2196,2188,2176,2168,2192,2172,6,655,100,1610,5,1,5640000,122,-309.29,1.14,12,0.28,-7.00,1902.00,2290,20230802,-5.46,1810,20221213,19.61,2290,-5.46,20230802,1855,16.71,20230102,2460,-11.99,20230425,1985,9.07,20221213,0.14,N,438220,100,5 억,,9179,N,N,0,N,00,N
20230920,131104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-5,5,-0.23,2661335,1226,7.14,2185,2185,2170,2840,1530,2185,2170.75,0.16,0,-420,2208,2196,2188,2176,2168,2192,2172,6,655,100,1610,5,1,5640000,123,-311.43,1.15,12,0.02,-7.00,1902.00,2290,20230802,-4.80,1810,20221213,20.44,2290,-4.80,20230802,1855,17.52,20230102,2460,-11.38,20230425,1985,9.82,20221213,0.14,N,438220,100,5 억,,9179,N,N,0,N,00,N
20230920,121103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-5,5,-0.23,2552335,1176,6.85,2185,2185,2170,2840,1530,2185,2170.35,0.16,0,-420,2208,2196,2188,2176,2168,2192,2172,6,655,100,1610,5,1,5640000,123,-311.43,1.15,12,0.02,-7.00,1902.00,2290,20230802,-4.80,1810,20221213,20.44,2290,-4.80,20230802,1855,17.52,20230102,2460,-11.38,20230425,1985,9.82,20221213,0.14,N,438220,100,5 억,,9179,N,N,0,N,00,N
20230920,111112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-5,5,-0.23,1046345,482,2.81,2185,2185,2170,2840,1530,2185,2170.84,0.16,0,-420,2208,2196,2188,2176,2168,2192,2172,6,655,100,1610,5,1,5640000,123,-311.43,1.15,12,0.01,-7.00,1902.00,2290,20230802,-4.80,1810,20221213,20.44,2290,-4.80,20230802,1855,17.52,20230102,2460,-11.38,20230425,1985,9.82,20221213,0.14,N,438220,100,5 억,,9179,N,N,0,N,00,N
20230920,101048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-15,5,-0.69,551575,254,1.48,2185,2185,2170,2840,1530,2185,2171.56,0.16,0,-193,2208,2196,2188,2176,2168,2192,2172,6,655,100,1610,5,1,5640000,122,-310.00,1.14,12,0.00,-7.00,1902.00,2290,20230802,-5.24,1810,20221213,19.89,2290,-5.24,20230802,1855,16.98,20230102,2460,-11.79,20230425,1985,9.32,20221213,0.14,N,438220,100,5 억,,9179,N,N,0,N,00,N
20230920,091101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,0,0,0.00,0,0,0,2840,1530,2185,0.00,0.16,0,0,2208,2196,2188,2176,2168,2192,2172,6,655,100,1610,5,1,5640000,123,-312.14,1.15,12,0.00,-7.00,1902.00,2290,20230802,-4.59,1810,20221213,20.72,2290,-4.59,20230802,1855,17.79,20230102,2460,-11.18,20230425,1985,10.08,20221213,0.14,N,438220,100,5 억,,9179,N,N,0,N,00,N
20230919,161059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,10,2,0.46,37471800,17165,53.14,2200,2200,2180,2825,1525,2175,2183.04,0.15,0,-484,2241,2207,2191,2157,2141,2200,2150,6,650,100,1600,5,1,5640000,123,-312.14,1.15,12,0.30,-7.00,1902.00,2290,20230802,-4.59,1810,20221213,20.72,2290,-4.59,20230802,1855,17.79,20230102,2460,-11.18,20230425,1985,10.08,20221213,0.14,N,438220,100,5 억,,8663,N,N,0,N,00,N
20230919,151101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,5,2,0.23,36690780,16807,52.03,2200,2200,2180,2825,1525,2175,2183.07,0.15,0,-404,2241,2207,2191,2157,2141,2200,2150,6,650,100,1600,5,1,5640000,123,-311.43,1.15,12,0.30,-7.00,1902.00,2290,20230802,-4.80,1810,20221213,20.44,2290,-4.80,20230802,1855,17.52,20230102,2460,-11.38,20230425,1985,9.82,20221213,0.14,N,438220,100,5 억,,8663,N,N,0,N,00,N
20230919,141103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,5,2,0.23,25943420,11879,36.77,2200,2200,2180,2825,1525,2175,2183.97,0.15,0,-5,2241,2207,2191,2157,2141,2200,2150,6,650,100,1600,5,1,5640000,123,-311.43,1.15,12,0.21,-7.00,1902.00,2290,20230802,-4.80,1810,20221213,20.44,2290,-4.80,20230802,1855,17.52,20230102,2460,-11.38,20230425,1985,9.82,20221213,0.14,N,438220,100,5 억,,8663,N,N,0,N,00,N
20230919,131041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,15,2,0.69,18996450,8697,26.92,2200,2200,2180,2825,1525,2175,2184.25,0.15,0,413,2241,2207,2191,2157,2141,2200,2150,6,650,100,1600,5,1,5640000,124,-312.86,1.15,12,0.15,-7.00,1902.00,2290,20230802,-4.37,1810,20221213,20.99,2290,-4.37,20230802,1855,18.06,20230102,2460,-10.98,20230425,1985,10.33,20221213,0.14,N,438220,100,5 억,,8663,N,N,0,N,00,N
20230919,121057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,15,2,0.69,13173330,6033,18.68,2200,2200,2180,2825,1525,2175,2183.55,0.15,0,792,2241,2207,2191,2157,2141,2200,2150,6,650,100,1600,5,1,5640000,124,-312.86,1.15,12,0.11,-7.00,1902.00,2290,20230802,-4.37,1810,20221213,20.99,2290,-4.37,20230802,1855,18.06,20230102,2460,-10.98,20230425,1985,10.33,20221213,0.14,N,438220,100,5 억,,8663,N,N,0,N,00,N
20230919,111104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,5,2,0.23,6674250,3056,9.46,2200,2200,2180,2825,1525,2175,2183.98,0.15,0,1149,2241,2207,2191,2157,2141,2200,2150,6,650,100,1600,5,1,5640000,123,-311.43,1.15,12,0.05,-7.00,1902.00,2290,20230802,-4.80,1810,20221213,20.44,2290,-4.80,20230802,1855,17.52,20230102,2460,-11.38,20230425,1985,9.82,20221213,0.14,N,438220,100,5 억,,8663,N,N,0,N,00,N
20230919,101057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,5,2,0.23,1853715,847,2.62,2200,2200,2180,2825,1525,2175,2188.57,0.15,0,836,2241,2207,2191,2157,2141,2200,2150,6,650,100,1600,5,1,5640000,123,-311.43,1.15,12,0.02,-7.00,1902.00,2290,20230802,-4.80,1810,20221213,20.44,2290,-4.80,20230802,1855,17.52,20230102,2460,-11.38,20230425,1985,9.82,20221213,0.14,N,438220,100,5 억,,8663,N,N,0,N,00,N
20230919,091054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,0,0,0.00,0,0,0,2825,1525,2175,0.00,0.15,0,0,2241,2207,2191,2157,2141,2200,2150,6,650,100,1600,5,1,5640000,123,-310.71,1.14,12,0.00,-7.00,1902.00,2290,20230802,-5.02,1810,20221213,20.17,2290,-5.02,20230802,1855,17.25,20230102,2460,-11.59,20230425,1985,9.57,20221213,0.14,N,438220,100,5 억,,8663,N,N,0,N,00,N
20230918,161101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-50,5,-2.25,70384070,32302,834.89,2225,2225,2175,2890,1560,2225,2178.94,0.15,0,-1282,2241,2232,2216,2207,2191,2237,2212,6,665,100,1640,5,1,5640000,123,-310.71,1.14,12,0.57,-7.00,1902.00,2290,20230802,-5.02,1810,20221213,20.17,2290,-5.02,20230802,1855,17.25,20230102,2460,-11.59,20230425,1985,9.57,20221213,0.14,N,438220,100,5 억,,8678,N,N,0,N,00,N
20230918,151056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-45,5,-2.02,69949070,32102,829.72,2225,2225,2175,2890,1560,2225,2178.96,0.15,0,-1282,2241,2232,2216,2207,2191,2237,2212,6,665,100,1640,5,1,5640000,123,-311.43,1.15,12,0.57,-7.00,1902.00,2290,20230802,-4.80,1810,20221213,20.44,2290,-4.80,20230802,1855,17.52,20230102,2460,-11.38,20230425,1985,9.82,20221213,0.14,N,438220,100,5 억,,8678,N,N,0,N,00,N
20230918,141121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-45,5,-2.02,67534270,30992,801.03,2225,2225,2175,2890,1560,2225,2179.09,0.15,0,-1172,2241,2232,2216,2207,2191,2237,2212,6,665,100,1640,5,1,5640000,123,-311.43,1.15,12,0.55,-7.00,1902.00,2290,20230802,-4.80,1810,20221213,20.44,2290,-4.80,20230802,1855,17.52,20230102,2460,-11.38,20230425,1985,9.82,20221213,0.14,N,438220,100,5 억,,8678,N,N,0,N,00,N
20230918,131054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-50,5,-2.25,64382490,29546,763.66,2225,2225,2175,2890,1560,2225,2179.06,0.15,0,-14,2241,2232,2216,2207,2191,2237,2212,6,665,100,1640,5,1,5640000,123,-310.71,1.14,12,0.52,-7.00,1902.00,2290,20230802,-5.02,1810,20221213,20.17,2290,-5.02,20230802,1855,17.25,20230102,2460,-11.59,20230425,1985,9.57,20221213,0.14,N,438220,100,5 억,,8678,N,N,0,N,00,N
20230918,121105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-50,5,-2.25,52128680,23913,618.07,2225,2225,2175,2890,1560,2225,2179.93,0.15,0,-14,2241,2232,2216,2207,2191,2237,2212,6,665,100,1640,5,1,5640000,123,-310.71,1.14,12,0.42,-7.00,1902.00,2290,20230802,-5.02,1810,20221213,20.17,2290,-5.02,20230802,1855,17.25,20230102,2460,-11.59,20230425,1985,9.57,20221213,0.14,N,438220,100,5 억,,8678,N,N,0,N,00,N
20230918,111042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-40,5,-1.80,36307460,16646,430.24,2225,2225,2175,2890,1560,2225,2181.15,0.15,0,-14,2241,2232,2216,2207,2191,2237,2212,6,665,100,1640,5,1,5640000,123,-312.14,1.15,12,0.30,-7.00,1902.00,2290,20230802,-4.59,1810,20221213,20.72,2290,-4.59,20230802,1855,17.79,20230102,2460,-11.18,20230425,1985,10.08,20221213,0.14,N,438220,100,5 억,,8678,N,N,0,N,00,N
20230918,101036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-45,5,-2.02,19789710,9074,234.53,2225,2225,2175,2890,1560,2225,2180.92,0.15,0,-15,2241,2232,2216,2207,2191,2237,2212,6,665,100,1640,5,1,5640000,123,-311.43,1.15,12,0.16,-7.00,1902.00,2290,20230802,-4.80,1810,20221213,20.44,2290,-4.80,20230802,1855,17.52,20230102,2460,-11.38,20230425,1985,9.82,20221213,0.14,N,438220,100,5 억,,8678,N,N,0,N,00,N
20230918,091044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-40,5,-1.80,2593755,1185,30.63,2225,2225,2185,2890,1560,2225,2188.82,0.15,0,-15,2241,2232,2216,2207,2191,2237,2212,6,665,100,1640,5,1,5640000,123,-312.14,1.15,12,0.02,-7.00,1902.00,2290,20230802,-4.59,1810,20221213,20.72,2290,-4.59,20230802,1855,17.79,20230102,2460,-11.18,20230425,1985,10.08,20221213,0.14,N,438220,100,5 억,,8678,N,N,0,N,00,N
20230915,161050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,10,2,0.45,8571130,3869,576.60,2215,2225,2200,2875,1555,2215,2215.33,0.16,0,2405,2235,2225,2210,2200,2185,2217,2192,6,660,100,1630,5,1,5640000,125,-317.86,1.17,12,0.07,-7.00,1902.00,2290,20230802,-2.84,1810,20221213,22.93,2290,-2.84,20230802,1855,19.95,20230102,2460,-9.55,20230425,1985,12.09,20221213,0.14,N,438220,100,5 억,,8810,N,N,0,N,00,N
20230915,151048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,10,2,0.45,8491095,3833,571.24,2215,2225,2200,2875,1555,2215,2215.26,0.16,0,2392,2235,2225,2210,2200,2185,2217,2192,6,660,100,1630,5,1,5640000,125,-317.86,1.17,12,0.07,-7.00,1902.00,2290,20230802,-2.84,1810,20221213,22.93,2290,-2.84,20230802,1855,19.95,20230102,2460,-9.55,20230425,1985,12.09,20221213,0.14,N,438220,100,5 억,,8810,N,N,0,N,00,N
20230915,141055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,5,2,0.23,6368755,2877,428.76,2215,2225,2200,2875,1555,2215,2213.68,0.16,0,1440,2235,2225,2210,2200,2185,2217,2192,6,660,100,1630,5,1,5640000,125,-317.14,1.17,12,0.05,-7.00,1902.00,2290,20230802,-3.06,1810,20221213,22.65,2290,-3.06,20230802,1855,19.68,20230102,2460,-9.76,20230425,1985,11.84,20221213,0.14,N,438220,100,5 억,,8810,N,N,0,N,00,N
20230915,131040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,5,2,0.23,4938795,2234,332.94,2215,2225,2200,2875,1555,2215,2210.74,0.16,0,1297,2235,2225,2210,2200,2185,2217,2192,6,660,100,1630,5,1,5640000,125,-317.14,1.17,12,0.04,-7.00,1902.00,2290,20230802,-3.06,1810,20221213,22.65,2290,-3.06,20230802,1855,19.68,20230102,2460,-9.76,20230425,1985,11.84,20221213,0.14,N,438220,100,5 억,,8810,N,N,0,N,00,N
20230915,121048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,5,2,0.23,4492570,2033,302.98,2215,2220,2200,2875,1555,2215,2209.82,0.16,0,1099,2235,2225,2210,2200,2185,2217,2192,6,660,100,1630,5,1,5640000,125,-317.14,1.17,12,0.04,-7.00,1902.00,2290,20230802,-3.06,1810,20221213,22.65,2290,-3.06,20230802,1855,19.68,20230102,2460,-9.76,20230425,1985,11.84,20221213,0.14,N,438220,100,5 억,,8810,N,N,0,N,00,N
20230915,111057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,-5,5,-0.23,2403705,1090,162.44,2215,2215,2200,2875,1555,2215,2205.23,0.16,0,231,2235,2225,2210,2200,2185,2217,2192,6,660,100,1630,5,1,5640000,125,-315.71,1.16,12,0.02,-7.00,1902.00,2290,20230802,-3.49,1810,20221213,22.10,2290,-3.49,20230802,1855,19.14,20230102,2460,-10.16,20230425,1985,11.34,20221213,0.14,N,438220,100,5 억,,8810,N,N,0,N,00,N
20230915,101056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,-5,5,-0.23,665215,301,44.86,2215,2215,2210,2875,1555,2215,2210.02,0.16,0,0,2235,2225,2210,2200,2185,2217,2192,6,660,100,1630,5,1,5640000,125,-315.71,1.16,12,0.01,-7.00,1902.00,2290,20230802,-3.49,1810,20221213,22.10,2290,-3.49,20230802,1855,19.14,20230102,2460,-10.16,20230425,1985,11.34,20221213,0.14,N,438220,100,5 억,,8810,N,N,0,N,00,N
20230915,091043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,0.16,0,0,2235,2225,2210,2200,2185,2217,2192,6,660,100,1630,5,1,5640000,125,-316.43,1.16,12,0.00,-7.00,1902.00,2290,20230802,-3.28,1810,20221213,22.38,2290,-3.28,20230802,1855,19.41,20230102,2460,-9.96,20230425,1985,11.59,20221213,0.14,N,438220,100,5 억,,8810,N,N,0,N,00,N
20230914,161054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,-5,5,-0.23,1476285,671,4.58,2220,2220,2195,2885,1555,2220,2200.13,0.16,0,-3,2250,2235,2205,2190,2160,2242,2197,6,665,100,1640,5,1,5640000,125,-316.43,1.16,12,0.01,-7.00,1902.00,2290,20230802,-3.28,1810,20221213,22.38,2290,-3.28,20230802,1855,19.41,20230102,2460,-9.96,20230425,1985,11.59,20221213,0.14,N,438220,100,5 억,,8813,N,N,0,N,00,N
20230914,151018,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,-5,5,-0.23,1119670,510,3.48,2220,2220,2195,2885,1555,2220,2195.43,0.16,0,-3,2250,2235,2205,2190,2160,2242,2197,6,665,100,1640,5,1,5640000,125,-316.43,1.16,12,0.01,-7.00,1902.00,2290,20230802,-3.28,1810,20221213,22.38,2290,-3.28,20230802,1855,19.41,20230102,2460,-9.96,20230425,1985,11.59,20221213,0.14,N,438220,100,5 억,,8813,N,N,0,N,00,N
20230914,141048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,-5,5,-0.23,1119670,510,3.48,2220,2220,2195,2885,1555,2220,2195.43,0.16,0,-3,2250,2235,2205,2190,2160,2242,2197,6,665,100,1640,5,1,5640000,125,-316.43,1.16,12,0.01,-7.00,1902.00,2290,20230802,-3.28,1810,20221213,22.38,2290,-3.28,20230802,1855,19.41,20230102,2460,-9.96,20230425,1985,11.59,20221213,0.14,N,438220,100,5 억,,8813,N,N,0,N,00,N
20230914,131023,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,-5,5,-0.23,1119670,510,3.48,2220,2220,2195,2885,1555,2220,2195.43,0.16,0,-3,2250,2235,2205,2190,2160,2242,2197,6,665,100,1640,5,1,5640000,125,-316.43,1.16,12,0.01,-7.00,1902.00,2290,20230802,-3.28,1810,20221213,22.38,2290,-3.28,20230802,1855,19.41,20230102,2460,-9.96,20230425,1985,11.59,20221213,0.14,N,438220,100,5 억,,8813,N,N,0,N,00,N
20230914,121033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,-5,5,-0.23,1119670,510,3.48,2220,2220,2195,2885,1555,2220,2195.43,0.16,0,-3,2250,2235,2205,2190,2160,2242,2197,6,665,100,1640,5,1,5640000,125,-316.43,1.16,12,0.01,-7.00,1902.00,2290,20230802,-3.28,1810,20221213,22.38,2290,-3.28,20230802,1855,19.41,20230102,2460,-9.96,20230425,1985,11.59,20221213,0.14,N,438220,100,5 억,,8813,N,N,0,N,00,N
20230914,111025,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-25,5,-1.13,919780,419,2.86,2220,2220,2195,2885,1555,2220,2195.18,0.16,0,0,2250,2235,2205,2190,2160,2242,2197,6,665,100,1640,5,1,5640000,124,-313.57,1.15,12,0.01,-7.00,1902.00,2290,20230802,-4.15,1810,20221213,21.27,2290,-4.15,20230802,1855,18.33,20230102,2460,-10.77,20230425,1985,10.58,20221213,0.14,N,438220,100,5 억,,8813,N,N,0,N,00,N
20230914,101020,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-25,5,-1.13,17635,8,0.05,2220,2220,2195,2885,1555,2220,2204.38,0.16,0,0,2250,2235,2205,2190,2160,2242,2197,6,665,100,1640,5,1,5640000,124,-313.57,1.15,12,0.00,-7.00,1902.00,2290,20230802,-4.15,1810,20221213,21.27,2290,-4.15,20230802,1855,18.33,20230102,2460,-10.77,20230425,1985,10.58,20221213,0.14,N,438220,100,5 억,,8813,N,N,0,N,00,N
20230914,091038,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,0,3,0.00,6660,3,0.02,2220,2220,2220,2885,1555,2220,2220.00,0.16,0,0,2250,2235,2205,2190,2160,2242,2197,6,665,100,1640,5,1,5640000,125,-317.14,1.17,12,0.00,-7.00,1902.00,2290,20230802,-3.06,1810,20221213,22.65,2290,-3.06,20230802,1855,19.68,20230102,2460,-9.76,20230425,1985,11.84,20221213,0.14,N,438220,100,5 억,,8813,N,N,0,N,00,N
20230913,161043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,0,3,0.00,32205295,14656,84.07,2220,2220,2175,2885,1555,2220,2197.41,0.16,0,4221,2256,2237,2211,2192,2166,2247,2202,6,665,100,1640,5,1,5640000,125,-317.14,1.17,12,0.26,-7.00,1902.00,2290,20230802,-3.06,1810,20221213,22.65,2290,-3.06,20230802,1855,19.68,20230102,2460,-9.76,20230425,1985,11.84,20221213,0.14,N,438220,100,5 억,,9210,N,N,0,N,00,N
20230913,151034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,-5,5,-0.23,31678790,14418,82.71,2220,2220,2175,2885,1555,2220,2197.17,0.16,0,4188,2256,2237,2211,2192,2166,2247,2202,6,665,100,1640,5,1,5640000,125,-316.43,1.16,12,0.26,-7.00,1902.00,2290,20230802,-3.28,1810,20221213,22.38,2290,-3.28,20230802,1855,19.41,20230102,2460,-9.96,20230425,1985,11.59,20221213,0.14,N,438220,100,5 억,,9210,N,N,0,N,00,N
20230913,141044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,-10,5,-0.45,29480640,13426,77.01,2220,2220,2175,2885,1555,2220,2195.79,0.16,0,3906,2256,2237,2211,2192,2166,2247,2202,6,665,100,1640,5,1,5640000,125,-315.71,1.16,12,0.24,-7.00,1902.00,2290,20230802,-3.49,1810,20221213,22.10,2290,-3.49,20230802,1855,19.14,20230102,2460,-10.16,20230425,1985,11.34,20221213,0.14,N,438220,100,5 억,,9210,N,N,0,N,00,N
20230913,131012,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,-5,5,-0.23,27271485,12427,71.28,2220,2220,2175,2885,1555,2220,2194.53,0.16,0,3655,2256,2237,2211,2192,2166,2247,2202,6,665,100,1640,5,1,5640000,125,-316.43,1.16,12,0.22,-7.00,1902.00,2290,20230802,-3.28,1810,20221213,22.38,2290,-3.28,20230802,1855,19.41,20230102,2460,-9.96,20230425,1985,11.59,20221213,0.14,N,438220,100,5 억,,9210,N,N,0,N,00,N
20230913,121038,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,-10,5,-0.45,23083780,10525,60.37,2220,2220,2175,2885,1555,2220,2193.23,0.16,0,3494,2256,2237,2211,2192,2166,2247,2202,6,665,100,1640,5,1,5640000,125,-315.71,1.16,12,0.19,-7.00,1902.00,2290,20230802,-3.49,1810,20221213,22.10,2290,-3.49,20230802,1855,19.14,20230102,2460,-10.16,20230425,1985,11.34,20221213,0.14,N,438220,100,5 억,,9210,N,N,0,N,00,N
20230913,111038,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,-15,5,-0.68,20575430,9387,53.85,2220,2220,2175,2885,1555,2220,2191.91,0.16,0,3213,2256,2237,2211,2192,2166,2247,2202,6,665,100,1640,5,1,5640000,124,-315.00,1.16,12,0.17,-7.00,1902.00,2290,20230802,-3.71,1810,20221213,21.82,2290,-3.71,20230802,1855,18.87,20230102,2460,-10.37,20230425,1985,11.08,20221213,0.14,N,438220,100,5 억,,9210,N,N,0,N,00,N
20230913,101022,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-25,5,-1.13,18253090,8330,47.78,2220,2220,2175,2885,1555,2220,2191.25,0.16,0,3075,2256,2237,2211,2192,2166,2247,2202,6,665,100,1640,5,1,5640000,124,-313.57,1.15,12,0.15,-7.00,1902.00,2290,20230802,-4.15,1810,20221213,21.27,2290,-4.15,20230802,1855,18.33,20230102,2460,-10.77,20230425,1985,10.58,20221213,0.14,N,438220,100,5 억,,9210,N,N,0,N,00,N
20230913,091015,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,0,3,0.00,6660,3,0.02,2220,2220,2220,2885,1555,2220,2220.00,0.16,0,0,2256,2237,2211,2192,2166,2247,2202,6,665,100,1640,5,1,5640000,125,-317.14,1.17,12,0.00,-7.00,1902.00,2290,20230802,-3.06,1810,20221213,22.65,2290,-3.06,20230802,1855,19.68,20230102,2460,-9.76,20230425,1985,11.84,20221213,0.14,N,438220,100,5 억,,9210,N,N,0,N,00,N
20230912,161013,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,10,2,0.45,38545810,17433,169.52,2190,2230,2185,2870,1550,2210,2211.08,0.17,0,9326,2240,2225,2205,2190,2170,2232,2197,6,660,100,1630,5,1,5640000,125,-317.14,1.17,12,0.31,-7.00,1902.00,2290,20230802,-3.06,1810,20221213,22.65,2290,-3.06,20230802,1855,19.68,20230102,2460,-9.76,20230425,1985,11.84,20221213,0.14,N,438220,100,5 억,,9825,N,N,0,N,00,N
20230912,151023,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,10,2,0.45,37962170,17169,166.95,2190,2230,2185,2870,1550,2210,2211.09,0.17,0,9151,2240,2225,2205,2190,2170,2232,2197,6,660,100,1630,5,1,5640000,125,-317.14,1.17,12,0.30,-7.00,1902.00,2290,20230802,-3.06,1810,20221213,22.65,2290,-3.06,20230802,1855,19.68,20230102,2460,-9.76,20230425,1985,11.84,20221213,0.14,N,438220,100,5 억,,9825,N,N,0,N,00,N
20230912,141019,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,5,2,0.23,31969365,14461,140.62,2190,2230,2185,2870,1550,2210,2210.73,0.17,0,7418,2240,2225,2205,2190,2170,2232,2197,6,660,100,1630,5,1,5640000,125,-316.43,1.16,12,0.26,-7.00,1902.00,2290,20230802,-3.28,1810,20221213,22.38,2290,-3.28,20230802,1855,19.41,20230102,2460,-9.96,20230425,1985,11.59,20221213,0.14,N,438220,100,5 억,,9825,N,N,0,N,00,N
20230912,131006,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,10,2,0.45,15958665,7224,70.25,2190,2230,2185,2870,1550,2210,2209.12,0.17,0,3241,2240,2225,2205,2190,2170,2232,2197,6,660,100,1630,5,1,5640000,125,-317.14,1.17,12,0.13,-7.00,1902.00,2290,20230802,-3.06,1810,20221213,22.65,2290,-3.06,20230802,1855,19.68,20230102,2460,-9.76,20230425,1985,11.84,20221213,0.14,N,438220,100,5 억,,9825,N,N,0,N,00,N
20230912,121007,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,10,2,0.45,14023470,6353,61.78,2190,2220,2185,2870,1550,2210,2207.38,0.17,0,2398,2240,2225,2205,2190,2170,2232,2197,6,660,100,1630,5,1,5640000,125,-317.14,1.17,12,0.11,-7.00,1902.00,2290,20230802,-3.06,1810,20221213,22.65,2290,-3.06,20230802,1855,19.68,20230102,2460,-9.76,20230425,1985,11.84,20221213,0.14,N,438220,100,5 억,,9825,N,N,0,N,00,N
20230912,111015,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,10,2,0.45,9037350,4107,39.94,2190,2220,2185,2870,1550,2210,2200.47,0.17,0,1532,2240,2225,2205,2190,2170,2232,2197,6,660,100,1630,5,1,5640000,125,-317.14,1.17,12,0.07,-7.00,1902.00,2290,20230802,-3.06,1810,20221213,22.65,2290,-3.06,20230802,1855,19.68,20230102,2460,-9.76,20230425,1985,11.84,20221213,0.14,N,438220,100,5 억,,9825,N,N,0,N,00,N
20230912,101003,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,5,2,0.23,6380750,2908,28.28,2190,2215,2185,2870,1550,2210,2194.21,0.17,0,634,2240,2225,2205,2190,2170,2232,2197,6,660,100,1630,5,1,5640000,125,-316.43,1.16,12,0.05,-7.00,1902.00,2290,20230802,-3.28,1810,20221213,22.38,2290,-3.28,20230802,1855,19.41,20230102,2460,-9.96,20230425,1985,11.59,20221213,0.14,N,438220,100,5 억,,9825,N,N,0,N,00,N
20230912,091027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-25,5,-1.13,2706220,1238,12.04,2190,2190,2185,2870,1550,2210,2185.96,0.17,0,0,2240,2225,2205,2190,2170,2232,2197,6,660,100,1630,5,1,5640000,123,-312.14,1.15,12,0.02,-7.00,1902.00,2290,20230802,-4.59,1810,20221213,20.72,2290,-4.59,20230802,1855,17.79,20230102,2460,-11.18,20230425,1985,10.08,20221213,0.14,N,438220,100,5 억,,9825,N,N,0,N,00,N
20230911,161006,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,-15,5,-0.67,22591435,10284,62.15,2195,2220,2185,2890,1560,2225,2196.76,0.17,0,1072,2271,2247,2211,2187,2151,2260,2200,6,665,100,1640,5,1,5640000,125,-315.71,1.16,12,0.18,-7.00,1902.00,2290,20230802,-3.49,1810,20221213,22.10,2290,-3.49,20230802,1855,19.14,20230102,2460,-10.16,20230425,1985,11.34,20221213,0.14,N,438220,100,5 억,,9459,N,N,0,N,00,N
20230911,151007,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-35,5,-1.57,22095890,10058,60.79,2195,2220,2185,2890,1560,2225,2196.85,0.17,0,902,2271,2247,2211,2187,2151,2260,2200,6,665,100,1640,5,1,5640000,124,-312.86,1.15,12,0.18,-7.00,1902.00,2290,20230802,-4.37,1810,20221213,20.99,2290,-4.37,20230802,1855,18.06,20230102,2460,-10.98,20230425,1985,10.33,20221213,0.14,N,438220,100,5 억,,9459,N,N,0,N,00,N
20230911,141018,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-35,5,-1.57,18051655,8214,49.64,2195,2220,2185,2890,1560,2225,2197.67,0.17,0,479,2271,2247,2211,2187,2151,2260,2200,6,665,100,1640,5,1,5640000,124,-312.86,1.15,12,0.15,-7.00,1902.00,2290,20230802,-4.37,1810,20221213,20.99,2290,-4.37,20230802,1855,18.06,20230102,2460,-10.98,20230425,1985,10.33,20221213,0.14,N,438220,100,5 억,,9459,N,N,0,N,00,N
20230911,130950,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-40,5,-1.80,16029735,7290,44.06,2195,2220,2185,2890,1560,2225,2198.87,0.17,0,369,2271,2247,2211,2187,2151,2260,2200,6,665,100,1640,5,1,5640000,123,-312.14,1.15,12,0.13,-7.00,1902.00,2290,20230802,-4.59,1810,20221213,20.72,2290,-4.59,20230802,1855,17.79,20230102,2460,-11.18,20230425,1985,10.08,20221213,0.14,N,438220,100,5 억,,9459,N,N,0,N,00,N
20230911,121007,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-40,5,-1.80,13792270,6266,37.87,2195,2220,2185,2890,1560,2225,2201.13,0.17,0,371,2271,2247,2211,2187,2151,2260,2200,6,665,100,1640,5,1,5640000,123,-312.14,1.15,12,0.11,-7.00,1902.00,2290,20230802,-4.59,1810,20221213,20.72,2290,-4.59,20230802,1855,17.79,20230102,2460,-11.18,20230425,1985,10.08,20221213,0.14,N,438220,100,5 억,,9459,N,N,0,N,00,N
20230911,110949,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-25,5,-1.12,3222360,1458,8.81,2195,2220,2195,2890,1560,2225,2210.12,0.17,0,87,2271,2247,2211,2187,2151,2260,2200,6,665,100,1640,5,1,5640000,124,-314.29,1.16,12,0.03,-7.00,1902.00,2290,20230802,-3.93,1810,20221213,21.55,2290,-3.93,20230802,1855,18.60,20230102,2460,-10.57,20230425,1985,10.83,20221213,0.14,N,438220,100,5 억,,9459,N,N,0,N,00,N
20230911,100949,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-25,5,-1.12,1685165,760,4.59,2195,2220,2195,2890,1560,2225,2217.32,0.17,0,0,2271,2247,2211,2187,2151,2260,2200,6,665,100,1640,5,1,5640000,124,-314.29,1.16,12,0.01,-7.00,1902.00,2290,20230802,-3.93,1810,20221213,21.55,2290,-3.93,20230802,1855,18.60,20230102,2460,-10.57,20230425,1985,10.83,20221213,0.14,N,438220,100,5 억,,9459,N,N,0,N,00,N
20230911,090947,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-30,5,-1.35,2195,1,0.01,2195,2195,2195,2890,1560,2225,2195.00,0.17,0,0,2271,2247,2211,2187,2151,2260,2200,6,665,100,1640,5,1,5640000,124,-313.57,1.15,12,0.00,-7.00,1902.00,2290,20230802,-4.15,1810,20221213,21.27,2290,-4.15,20230802,1855,18.33,20230102,2460,-10.77,20230425,1985,10.58,20221213,0.14,N,438220,100,5 억,,9459,N,N,0,N,00,N
20230908,161013,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,40,2,1.83,36665310,16546,91.66,2185,2235,2175,2840,1530,2185,2215.96,0.17,0,4832,2198,2191,2178,2171,2158,2195,2175,6,655,100,1610,5,1,5640000,125,-317.86,1.17,12,0.29,-7.00,1902.00,2290,20230802,-2.84,1810,20221213,22.93,2290,-2.84,20230802,1855,19.95,20230102,2460,-9.55,20230425,1985,12.09,20221213,0.14,N,438220,100,5 억,,9627,N,N,0,N,00,N
20230908,151014,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,35,2,1.60,35692420,16108,89.24,2185,2235,2175,2840,1530,2185,2215.82,0.17,0,4701,2198,2191,2178,2171,2158,2195,2175,6,655,100,1610,5,1,5640000,125,-317.14,1.17,12,0.29,-7.00,1902.00,2290,20230802,-3.06,1810,20221213,22.65,2290,-3.06,20230802,1855,19.68,20230102,2460,-9.76,20230425,1985,11.84,20221213,0.14,N,438220,100,5 억,,9627,N,N,0,N,00,N
20230908,141002,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,45,2,2.06,27352720,12354,68.44,2185,2235,2175,2840,1530,2185,2214.08,0.17,0,3855,2198,2191,2178,2171,2158,2195,2175,6,655,100,1610,5,1,5640000,126,-318.57,1.17,12,0.22,-7.00,1902.00,2290,20230802,-2.62,1810,20221213,23.20,2290,-2.62,20230802,1855,20.22,20230102,2460,-9.35,20230425,1985,12.34,20221213,0.14,N,438220,100,5 억,,9627,N,N,0,N,00,N
20230908,131011,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2235,50,2,2.29,25382815,11471,63.55,2185,2235,2175,2840,1530,2185,2212.78,0.17,0,3091,2198,2191,2178,2171,2158,2195,2175,6,655,100,1610,5,1,5640000,126,-319.29,1.18,12,0.20,-7.00,1902.00,2290,20230802,-2.40,1810,20221213,23.48,2290,-2.40,20230802,1855,20.49,20230102,2460,-9.15,20230425,1985,12.59,20221213,0.14,N,438220,100,5 억,,9627,N,N,0,N,00,N
20230908,121024,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,45,2,2.06,23138395,10465,57.97,2185,2230,2175,2840,1530,2185,2211.03,0.17,0,2092,2198,2191,2178,2171,2158,2195,2175,6,655,100,1610,5,1,5640000,126,-318.57,1.17,12,0.19,-7.00,1902.00,2290,20230802,-2.62,1810,20221213,23.20,2290,-2.62,20230802,1855,20.22,20230102,2460,-9.35,20230425,1985,12.34,20221213,0.14,N,438220,100,5 억,,9627,N,N,0,N,00,N
20230908,111017,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,25,2,1.14,14632235,6625,36.70,2185,2230,2175,2840,1530,2185,2208.64,0.17,0,2113,2198,2191,2178,2171,2158,2195,2175,6,655,100,1610,5,1,5640000,125,-315.71,1.16,12,0.12,-7.00,1902.00,2290,20230802,-3.49,1810,20221213,22.10,2290,-3.49,20230802,1855,19.14,20230102,2460,-10.16,20230425,1985,11.34,20221213,0.14,N,438220,100,5 억,,9627,N,N,0,N,00,N
20230908,101011,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,40,2,1.83,2979725,1353,7.50,2185,2225,2175,2840,1530,2185,2202.31,0.17,0,601,2198,2191,2178,2171,2158,2195,2175,6,655,100,1610,5,1,5640000,125,-317.86,1.17,12,0.02,-7.00,1902.00,2290,20230802,-2.84,1810,20221213,22.93,2290,-2.84,20230802,1855,19.95,20230102,2460,-9.55,20230425,1985,12.09,20221213,0.14,N,438220,100,5 억,,9627,N,N,0,N,00,N
20230908,091018,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,40,2,1.83,244760,112,0.62,2185,2225,2185,2840,1530,2185,2185.36,0.17,0,0,2198,2191,2178,2171,2158,2195,2175,6,655,100,1610,5,1,5640000,125,-317.86,1.17,12,0.00,-7.00,1902.00,2290,20230802,-2.84,1810,20221213,22.93,2290,-2.84,20230802,1855,19.95,20230102,2460,-9.55,20230425,1985,12.09,20221213,0.14,N,438220,100,5 억,,9627,N,N,0,N,00,N
20230907,160958,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,10,2,0.46,39167550,18051,93.70,2175,2185,2165,2825,1525,2175,2169.83,0.17,0,-4399,2191,2182,2176,2167,2161,2180,2165,6,650,100,1600,5,1,5640000,123,-312.14,1.15,12,0.32,-7.00,1902.00,2290,20230802,-4.59,1810,20221213,20.72,2290,-4.59,20230802,1855,17.79,20230102,2460,-11.18,20230425,1985,10.08,20221213,0.14,N,438220,100,5 억,,9622,N,N,0,N,00,N
20230907,151003,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,5,2,0.23,37784855,17414,90.39,2175,2185,2165,2825,1525,2175,2169.80,0.17,0,-4241,2191,2182,2176,2167,2161,2180,2165,6,650,100,1600,5,1,5640000,123,-311.43,1.15,12,0.31,-7.00,1902.00,2290,20230802,-4.80,1810,20221213,20.44,2290,-4.80,20230802,1855,17.52,20230102,2460,-11.38,20230425,1985,9.82,20221213,0.14,N,438220,100,5 억,,9622,N,N,0,N,00,N
20230907,141003,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-10,5,-0.46,25561060,11778,61.14,2175,2185,2165,2825,1525,2175,2170.24,0.17,0,-3350,2191,2182,2176,2167,2161,2180,2165,6,650,100,1600,5,1,5640000,122,-309.29,1.14,12,0.21,-7.00,1902.00,2290,20230802,-5.46,1810,20221213,19.61,2290,-5.46,20230802,1855,16.71,20230102,2460,-11.99,20230425,1985,9.07,20221213,0.14,N,438220,100,5 억,,9622,N,N,0,N,00,N
20230907,130957,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-10,5,-0.46,21050360,9695,50.32,2175,2185,2165,2825,1525,2175,2171.26,0.17,0,-2468,2191,2182,2176,2167,2161,2180,2165,6,650,100,1600,5,1,5640000,122,-309.29,1.14,12,0.17,-7.00,1902.00,2290,20230802,-5.46,1810,20221213,19.61,2290,-5.46,20230802,1855,16.71,20230102,2460,-11.99,20230425,1985,9.07,20221213,0.14,N,438220,100,5 억,,9622,N,N,0,N,00,N
20230907,121013,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-10,5,-0.46,16192060,7454,38.69,2175,2185,2165,2825,1525,2175,2172.26,0.17,0,-1544,2191,2182,2176,2167,2161,2180,2165,6,650,100,1600,5,1,5640000,122,-309.29,1.14,12,0.13,-7.00,1902.00,2290,20230802,-5.46,1810,20221213,19.61,2290,-5.46,20230802,1855,16.71,20230102,2460,-11.99,20230425,1985,9.07,20221213,0.14,N,438220,100,5 억,,9622,N,N,0,N,00,N
20230907,111000,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,4580640,2102,10.91,2175,2185,2175,2825,1525,2175,2179.18,0.17,0,-638,2191,2182,2176,2167,2161,2180,2165,6,650,100,1600,5,1,5640000,123,-310.71,1.14,12,0.04,-7.00,1902.00,2290,20230802,-5.02,1810,20221213,20.17,2290,-5.02,20230802,1855,17.25,20230102,2460,-11.59,20230425,1985,9.57,20221213,0.14,N,438220,100,5 억,,9622,N,N,0,N,00,N
20230907,101001,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,10,2,0.46,3186970,1462,7.59,2175,2185,2175,2825,1525,2175,2179.87,0.17,0,0,2191,2182,2176,2167,2161,2180,2165,6,650,100,1600,5,1,5640000,123,-312.14,1.15,12,0.03,-7.00,1902.00,2290,20230802,-4.59,1810,20221213,20.72,2290,-4.59,20230802,1855,17.79,20230102,2460,-11.18,20230425,1985,10.08,20221213,0.14,N,438220,100,5 억,,9622,N,N,0,N,00,N
20230907,091016,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,0,0,0.00,0,0,0,2825,1525,2175,0.00,0.17,0,0,2191,2182,2176,2167,2161,2180,2165,6,650,100,1600,5,1,5640000,123,-310.71,1.14,12,0.00,-7.00,1902.00,2290,20230802,-5.02,1810,20221213,20.17,2290,-5.02,20230802,1855,17.25,20230102,2460,-11.59,20230425,1985,9.57,20221213,0.14,N,438220,100,5 억,,9622,N,N,0,N,00,N
20230906,161001,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-10,5,-0.46,41905265,19265,120.39,2185,2185,2170,2840,1530,2185,2175.20,0.17,0,-5289,2211,2197,2186,2172,2161,2205,2180,6,655,100,1610,5,1,5640000,123,-310.71,1.14,12,0.34,-7.00,1902.00,2290,20230802,-5.02,1810,20221213,20.17,2290,-5.02,20230802,1855,17.25,20230102,2460,-11.59,20230425,1985,9.57,20221213,0.14,N,438220,100,5 억,,9666,N,N,0,N,00,N
20230906,151006,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-15,5,-0.69,41540650,19097,119.34,2185,2185,2170,2840,1530,2185,2175.24,0.17,0,-5132,2211,2197,2186,2172,2161,2205,2180,6,655,100,1610,5,1,5640000,122,-310.00,1.14,12,0.34,-7.00,1902.00,2290,20230802,-5.24,1810,20221213,19.89,2290,-5.24,20230802,1855,16.98,20230102,2460,-11.79,20230425,1985,9.32,20221213,0.14,N,438220,100,5 억,,9666,N,N,0,N,00,N
20230906,141007,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-5,5,-0.23,13467795,6189,38.68,2185,2185,2175,2840,1530,2185,2176.09,0.17,0,-4128,2211,2197,2186,2172,2161,2205,2180,6,655,100,1610,5,1,5640000,123,-311.43,1.15,12,0.11,-7.00,1902.00,2290,20230802,-4.80,1810,20221213,20.44,2290,-4.80,20230802,1855,17.52,20230102,2460,-11.38,20230425,1985,9.82,20221213,0.14,N,438220,100,5 억,,9666,N,N,0,N,00,N
20230906,130953,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-10,5,-0.46,11045375,5076,31.72,2185,2185,2175,2840,1530,2185,2176.00,0.17,0,-3118,2211,2197,2186,2172,2161,2205,2180,6,655,100,1610,5,1,5640000,123,-310.71,1.14,12,0.09,-7.00,1902.00,2290,20230802,-5.02,1810,20221213,20.17,2290,-5.02,20230802,1855,17.25,20230102,2460,-11.59,20230425,1985,9.57,20221213,0.14,N,438220,100,5 억,,9666,N,N,0,N,00,N
20230906,121007,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-10,5,-0.46,7890095,3626,22.66,2185,2185,2175,2840,1530,2185,2175.98,0.17,0,-2165,2211,2197,2186,2172,2161,2205,2180,6,655,100,1610,5,1,5640000,123,-310.71,1.14,12,0.06,-7.00,1902.00,2290,20230802,-5.02,1810,20221213,20.17,2290,-5.02,20230802,1855,17.25,20230102,2460,-11.59,20230425,1985,9.57,20221213,0.14,N,438220,100,5 억,,9666,N,N,0,N,00,N
20230906,111014,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-10,5,-0.46,2670090,1226,7.66,2185,2185,2175,2840,1530,2185,2177.89,0.17,0,-1166,2211,2197,2186,2172,2161,2205,2180,6,655,100,1610,5,1,5640000,123,-310.71,1.14,12,0.02,-7.00,1902.00,2290,20230802,-5.02,1810,20221213,20.17,2290,-5.02,20230802,1855,17.25,20230102,2460,-11.59,20230425,1985,9.57,20221213,0.14,N,438220,100,5 억,,9666,N,N,0,N,00,N
20230906,100951,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-10,5,-0.46,352405,162,1.01,2185,2185,2175,2840,1530,2185,2175.34,0.17,0,-159,2211,2197,2186,2172,2161,2205,2180,6,655,100,1610,5,1,5640000,123,-310.71,1.14,12,0.00,-7.00,1902.00,2290,20230802,-5.02,1810,20221213,20.17,2290,-5.02,20230802,1855,17.25,20230102,2460,-11.59,20230425,1985,9.57,20221213,0.14,N,438220,100,5 억,,9666,N,N,0,N,00,N
20230906,090951,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,6555,3,0.02,2185,2185,2185,2840,1530,2185,2185.00,0.17,0,0,2211,2197,2186,2172,2161,2205,2180,6,655,100,1610,5,1,5640000,123,-312.14,1.15,12,0.00,-7.00,1902.00,2290,20230802,-4.59,1810,20221213,20.72,2290,-4.59,20230802,1855,17.79,20230102,2460,-11.18,20230425,1985,10.08,20221213,0.14,N,438220,100,5 억,,9666,N,N,0,N,00,N
20230905,160951,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-15,5,-0.68,34828395,16002,76.12,2175,2200,2175,2860,1540,2200,2176.50,0.17,0,-4461,2243,2221,2198,2176,2153,2232,2187,6,660,100,1620,5,1,5640000,123,-312.14,1.15,12,0.28,-7.00,1902.00,2290,20230802,-4.59,1810,20221213,20.72,2290,-4.59,20230802,1855,17.79,20230102,2460,-11.18,20230425,1985,10.08,20221213,0.14,N,438220,100,5 억,,9759,N,N,0,N,00,N
20230905,151005,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-20,5,-0.91,34418625,15814,75.22,2175,2200,2175,2860,1540,2200,2176.47,0.17,0,-4339,2243,2221,2198,2176,2153,2232,2187,6,660,100,1620,5,1,5640000,123,-311.43,1.15,12,0.28,-7.00,1902.00,2290,20230802,-4.80,1810,20221213,20.44,2290,-4.80,20230802,1855,17.52,20230102,2460,-11.38,20230425,1985,9.82,20221213,0.14,N,438220,100,5 억,,9759,N,N,0,N,00,N
20230905,141003,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-25,5,-1.14,30905490,14199,67.54,2175,2200,2175,2860,1540,2200,2176.60,0.17,0,-3525,2243,2221,2198,2176,2153,2232,2187,6,660,100,1620,5,1,5640000,123,-310.71,1.14,12,0.25,-7.00,1902.00,2290,20230802,-5.02,1810,20221213,20.17,2290,-5.02,20230802,1855,17.25,20230102,2460,-11.59,20230425,1985,9.57,20221213,0.14,N,438220,100,5 억,,9759,N,N,0,N,00,N
20230905,130946,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-25,5,-1.14,29430840,13521,64.32,2175,2200,2175,2860,1540,2200,2176.68,0.17,0,-2847,2243,2221,2198,2176,2153,2232,2187,6,660,100,1620,5,1,5640000,123,-310.71,1.14,12,0.24,-7.00,1902.00,2290,20230802,-5.02,1810,20221213,20.17,2290,-5.02,20230802,1855,17.25,20230102,2460,-11.59,20230425,1985,9.57,20221213,0.14,N,438220,100,5 억,,9759,N,N,0,N,00,N
20230905,120945,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-25,5,-1.14,27899615,12817,60.97,2175,2200,2175,2860,1540,2200,2176.77,0.17,0,-2143,2243,2221,2198,2176,2153,2232,2187,6,660,100,1620,5,1,5640000,123,-310.71,1.14,12,0.23,-7.00,1902.00,2290,20230802,-5.02,1810,20221213,20.17,2290,-5.02,20230802,1855,17.25,20230102,2460,-11.59,20230425,1985,9.57,20221213,0.14,N,438220,100,5 억,,9759,N,N,0,N,00,N
20230905,110952,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-20,5,-0.91,6512280,2989,14.22,2175,2200,2175,2860,1540,2200,2178.75,0.17,0,-1464,2243,2221,2198,2176,2153,2232,2187,6,660,100,1620,5,1,5640000,123,-311.43,1.15,12,0.05,-7.00,1902.00,2290,20230802,-4.80,1810,20221213,20.44,2290,-4.80,20230802,1855,17.52,20230102,2460,-11.38,20230425,1985,9.82,20221213,0.14,N,438220,100,5 억,,9759,N,N,0,N,00,N
20230905,100940,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-20,5,-0.91,2418240,1111,5.28,2175,2200,2175,2860,1540,2200,2176.63,0.17,0,-754,2243,2221,2198,2176,2153,2232,2187,6,660,100,1620,5,1,5640000,123,-311.43,1.15,12,0.02,-7.00,1902.00,2290,20230802,-4.80,1810,20221213,20.44,2290,-4.80,20230802,1855,17.52,20230102,2460,-11.38,20230425,1985,9.82,20221213,0.14,N,438220,100,5 억,,9759,N,N,0,N,00,N
20230905,090941,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-25,5,-1.14,239270,110,0.52,2175,2195,2175,2860,1540,2200,2175.18,0.17,0,-109,2243,2221,2198,2176,2153,2232,2187,6,660,100,1620,5,1,5640000,123,-310.71,1.14,12,0.00,-7.00,1902.00,2290,20230802,-5.02,1810,20221213,20.17,2290,-5.02,20230802,1855,17.25,20230102,2460,-11.59,20230425,1985,9.57,20221213,0.14,N,438220,100,5 억,,9759,N,N,0,N,00,N
20230904,160934,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-10,5,-0.45,45912975,21023,65.81,2185,2220,2175,2870,1550,2210,2183.94,0.17,0,-5293,2230,2220,2200,2190,2170,2225,2195,6,660,100,1630,5,1,5640000,124,-314.29,1.16,12,0.37,-7.00,1902.00,2290,20230802,-3.93,1810,20221213,21.55,2290,-3.93,20230802,1855,18.60,20230102,2460,-10.57,20230425,1985,10.83,20221213,0.14,N,438220,100,5 억,,9760,N,N,0,N,00,N
20230904,150920,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-25,5,-1.13,42244960,19341,60.55,2185,2220,2175,2870,1550,2210,2184.22,0.17,0,-3590,2230,2220,2200,2190,2170,2225,2195,6,660,100,1630,5,1,5640000,123,-312.14,1.15,12,0.34,-7.00,1902.00,2290,20230802,-4.59,1810,20221213,20.72,2290,-4.59,20230802,1855,17.79,20230102,2460,-11.18,20230425,1985,10.08,20221213,0.14,N,438220,100,5 억,,9760,N,N,0,N,00,N
20230904,140921,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-30,5,-1.36,33541630,15353,48.06,2185,2220,2175,2870,1550,2210,2184.70,0.17,0,-790,2230,2220,2200,2190,2170,2225,2195,6,660,100,1630,5,1,5640000,123,-311.43,1.15,12,0.27,-7.00,1902.00,2290,20230802,-4.80,1810,20221213,20.44,2290,-4.80,20230802,1855,17.52,20230102,2460,-11.38,20230425,1985,9.82,20221213,0.14,N,438220,100,5 억,,9760,N,N,0,N,00,N
20230904,130933,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-25,5,-1.13,23321580,10672,33.41,2185,2220,2180,2870,1550,2210,2185.31,0.17,0,-641,2230,2220,2200,2190,2170,2225,2195,6,660,100,1630,5,1,5640000,123,-312.14,1.15,12,0.19,-7.00,1902.00,2290,20230802,-4.59,1810,20221213,20.72,2290,-4.59,20230802,1855,17.79,20230102,2460,-11.18,20230425,1985,10.08,20221213,0.14,N,438220,100,5 억,,9760,N,N,0,N,00,N
20230904,120917,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-25,5,-1.13,11562595,5290,16.56,2185,2220,2180,2870,1550,2210,2185.75,0.17,0,-484,2230,2220,2200,2190,2170,2225,2195,6,660,100,1630,5,1,5640000,123,-312.14,1.15,12,0.09,-7.00,1902.00,2290,20230802,-4.59,1810,20221213,20.72,2290,-4.59,20230802,1855,17.79,20230102,2460,-11.18,20230425,1985,10.08,20221213,0.14,N,438220,100,5 억,,9760,N,N,0,N,00,N
20230904,110859,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-30,5,-1.36,8848490,4045,12.66,2185,2220,2180,2870,1550,2210,2187.51,0.17,0,-335,2230,2220,2200,2190,2170,2225,2195,6,660,100,1630,5,1,5640000,123,-311.43,1.15,12,0.07,-7.00,1902.00,2290,20230802,-4.80,1810,20221213,20.44,2290,-4.80,20230802,1855,17.52,20230102,2460,-11.38,20230425,1985,9.82,20221213,0.14,N,438220,100,5 억,,9760,N,N,0,N,00,N
20230904,100905,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-25,5,-1.13,4514505,2059,6.45,2185,2220,2180,2870,1550,2210,2192.57,0.17,0,-179,2230,2220,2200,2190,2170,2225,2195,6,660,100,1630,5,1,5640000,123,-312.14,1.15,12,0.04,-7.00,1902.00,2290,20230802,-4.59,1810,20221213,20.72,2290,-4.59,20230802,1855,17.79,20230102,2460,-11.18,20230425,1985,10.08,20221213,0.14,N,438220,100,5 억,,9760,N,N,0,N,00,N
20230904,090915,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-15,5,-0.68,103275,47,0.15,2185,2220,2185,2870,1550,2210,2197.34,0.17,0,-29,2230,2220,2200,2190,2170,2225,2195,6,660,100,1630,5,1,5640000,124,-313.57,1.15,12,0.00,-7.00,1902.00,2290,20230802,-4.15,1810,20221213,21.27,2290,-4.15,20230802,1855,18.33,20230102,2460,-10.77,20230425,1985,10.58,20221213,0.14,N,438220,100,5 억,,9760,N,N,0,N,00,N
20230901,160910,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,10,2,0.45,70114375,31944,72.86,2200,2210,2180,2860,1540,2200,2194.92,0.16,0,7936,2233,2216,2193,2176,2153,2225,2185,6,660,100,1620,5,1,5640000,125,-315.71,1.16,12,0.57,-7.00,1902.00,2290,20230802,-3.49,1810,20221213,22.10,2290,-3.49,20230802,1855,19.14,20230102,2460,-10.16,20230425,1985,11.34,20221213,0.14,N,438220,100,5 억,,9081,N,N,0,N,00,N
20230901,150924,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,10,2,0.45,69891165,31843,72.63,2200,2210,2180,2860,1540,2200,2194.87,0.16,0,7816,2233,2216,2193,2176,2153,2225,2185,6,660,100,1620,5,1,5640000,125,-315.71,1.16,12,0.56,-7.00,1902.00,2290,20230802,-3.49,1810,20221213,22.10,2290,-3.49,20230802,1855,19.14,20230102,2460,-10.16,20230425,1985,11.34,20221213,0.14,N,438220,100,5 억,,9081,N,N,0,N,00,N
20230901,140923,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,10,2,0.45,67720945,30861,70.39,2200,2210,2180,2860,1540,2200,2194.39,0.16,0,6864,2233,2216,2193,2176,2153,2225,2185,6,660,100,1620,5,1,5640000,125,-315.71,1.16,12,0.55,-7.00,1902.00,2290,20230802,-3.49,1810,20221213,22.10,2290,-3.49,20230802,1855,19.14,20230102,2460,-10.16,20230425,1985,11.34,20221213,0.14,N,438220,100,5 억,,9081,N,N,0,N,00,N
20230901,130854,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,10,2,0.45,64523625,29412,67.09,2200,2210,2180,2860,1540,2200,2193.79,0.16,0,5633,2233,2216,2193,2176,2153,2225,2185,6,660,100,1620,5,1,5640000,125,-315.71,1.16,12,0.52,-7.00,1902.00,2290,20230802,-3.49,1810,20221213,22.10,2290,-3.49,20230802,1855,19.14,20230102,2460,-10.16,20230425,1985,11.34,20221213,0.14,N,438220,100,5 억,,9081,N,N,0,N,00,N
20230901,120906,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,10,2,0.45,59141695,26970,61.52,2200,2210,2180,2860,1540,2200,2192.87,0.16,0,3574,2233,2216,2193,2176,2153,2225,2185,6,660,100,1620,5,1,5640000,125,-315.71,1.16,12,0.48,-7.00,1902.00,2290,20230802,-3.49,1810,20221213,22.10,2290,-3.49,20230802,1855,19.14,20230102,2460,-10.16,20230425,1985,11.34,20221213,0.14,N,438220,100,5 억,,9081,N,N,0,N,00,N
20230901,110904,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,10,2,0.45,51171255,23363,53.29,2200,2210,2180,2860,1540,2200,2190.27,0.16,0,2014,2233,2216,2193,2176,2153,2225,2185,6,660,100,1620,5,1,5640000,125,-315.71,1.16,12,0.41,-7.00,1902.00,2290,20230802,-3.49,1810,20221213,22.10,2290,-3.49,20230802,1855,19.14,20230102,2460,-10.16,20230425,1985,11.34,20221213,0.14,N,438220,100,5 억,,9081,N,N,0,N,00,N
20230901,100901,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-10,5,-0.45,41587700,18979,43.29,2200,2200,2180,2860,1540,2200,2191.25,0.16,0,1294,2233,2216,2193,2176,2153,2225,2185,6,660,100,1620,5,1,5640000,124,-312.86,1.15,12,0.34,-7.00,1902.00,2290,20230802,-4.37,1810,20221213,20.99,2290,-4.37,20230802,1855,18.06,20230102,2460,-10.98,20230425,1985,10.33,20221213,0.14,N,438220,100,5 억,,9081,N,N,0,N,00,N
20230901,090846,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-20,5,-0.91,39452700,18004,41.07,2200,2200,2180,2860,1540,2200,2191.33,0.16,0,692,2233,2216,2193,2176,2153,2225,2185,6,660,100,1620,5,1,5640000,123,-311.43,1.15,12,0.32,-7.00,1902.00,2290,20230802,-4.80,1810,20221213,20.44,2290,-4.80,20230802,1855,17.52,20230102,2460,-11.38,20230425,1985,9.82,20221213,0.14,N,438220,100,5 억,,9081,N,N,0,N,00,N