KissMeData/440200/price/prices-20230801.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230831,161302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1954,24,2,1.24,72507571,37259,127.50,1930,1962,1900,2505,1351,1930,1946.04,0.15,0,-9316,1969,1949,1910,1890,1851,1959,1900,6,575,100,1420,1,1,6125000,120,93.05,0.97,12,0.61,21.00,2017.00,2240,20230721,-12.77,1817,20230822,7.54,2240,-12.77,20230721,1817,7.54,20230822,2240,-12.77,20230721,1817,7.54,20230822,0.00,N,440200,100,6 억,,9258,N,N,0,N,00,N
20230831,151626,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1950,20,2,1.04,70522955,36243,124.03,1930,1962,1900,2505,1351,1930,1945.84,0.15,0,-9194,1969,1949,1910,1890,1851,1959,1900,6,575,100,1420,1,1,6125000,119,92.86,0.97,12,0.59,21.00,2017.00,2240,20230721,-12.95,1817,20230822,7.32,2240,-12.95,20230721,1817,7.32,20230822,2240,-12.95,20230721,1817,7.32,20230822,0.00,N,440200,100,6 억,,9258,N,N,0,N,00,N
20230831,141755,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1959,29,2,1.50,60257171,30993,106.06,1930,1959,1900,2505,1351,1930,1944.22,0.15,0,-7318,1969,1949,1910,1890,1851,1959,1900,6,575,100,1420,1,1,6125000,120,93.29,0.97,12,0.51,21.00,2017.00,2240,20230721,-12.54,1817,20230822,7.82,2240,-12.54,20230721,1817,7.82,20230822,2240,-12.54,20230721,1817,7.82,20230822,0.00,N,440200,100,6 억,,9258,N,N,0,N,00,N
20230831,131716,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1953,23,2,1.19,47154733,24288,83.12,1930,1953,1900,2505,1351,1930,1941.48,0.15,0,-5944,1969,1949,1910,1890,1851,1959,1900,6,575,100,1420,1,1,6125000,120,93.00,0.97,12,0.40,21.00,2017.00,2240,20230721,-12.81,1817,20230822,7.48,2240,-12.81,20230721,1817,7.48,20230822,2240,-12.81,20230721,1817,7.48,20230822,0.00,N,440200,100,6 억,,9258,N,N,0,N,00,N
20230831,121815,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1948,18,2,0.93,36690029,18915,64.73,1930,1949,1900,2505,1351,1930,1939.73,0.15,0,-4521,1969,1949,1910,1890,1851,1959,1900,6,575,100,1420,1,1,6125000,119,92.76,0.97,12,0.31,21.00,2017.00,2240,20230721,-13.04,1817,20230822,7.21,2240,-13.04,20230721,1817,7.21,20230822,2240,-13.04,20230721,1817,7.21,20230822,0.00,N,440200,100,6 억,,9258,N,N,0,N,00,N
20230831,112257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1939,9,2,0.47,28917067,14922,51.06,1930,1947,1900,2505,1351,1930,1937.88,0.15,0,-2788,1969,1949,1910,1890,1851,1959,1900,6,575,100,1420,1,1,6125000,119,92.33,0.96,12,0.24,21.00,2017.00,2240,20230721,-13.44,1817,20230822,6.71,2240,-13.44,20230721,1817,6.71,20230822,2240,-13.44,20230721,1817,6.71,20230822,0.00,N,440200,100,6 억,,9258,N,N,0,N,00,N
20230831,101903,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1938,8,2,0.41,14006160,7242,24.78,1930,1939,1900,2505,1351,1930,1934.02,0.15,0,-978,1969,1949,1910,1890,1851,1959,1900,6,575,100,1420,1,1,6125000,119,92.29,0.96,12,0.12,21.00,2017.00,2240,20230721,-13.48,1817,20230822,6.66,2240,-13.48,20230721,1817,6.66,20230822,2240,-13.48,20230721,1817,6.66,20230822,0.00,N,440200,100,6 억,,9258,N,N,0,N,00,N
20230831,091742,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1934,4,2,0.21,2349152,1216,4.16,1930,1935,1900,2505,1351,1930,1931.87,0.15,0,-51,1969,1949,1910,1890,1851,1959,1900,6,575,100,1420,1,1,6125000,118,92.10,0.96,12,0.02,21.00,2017.00,2240,20230721,-13.66,1817,20230822,6.44,2240,-13.66,20230721,1817,6.44,20230822,2240,-13.66,20230721,1817,6.44,20230822,0.00,N,440200,100,6 억,,9258,N,N,0,N,00,N
20230830,161307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1930,56,2,2.99,55850858,29222,64.27,1871,1930,1871,2435,1312,1874,1911.91,0.14,0,474,1928,1900,1875,1847,1822,1888,1835,6,561,100,1380,1,1,6125000,118,91.90,0.96,12,0.48,21.00,2017.00,2240,20230721,-13.84,1817,20230822,6.22,2240,-13.84,20230721,1817,6.22,20230822,2240,-13.84,20230721,1817,6.22,20230822,0.16,N,440200,100,6 억,,8784,N,N,0,N,00,N
20230830,151557,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1926,52,2,2.77,42081194,22072,48.54,1871,1930,1871,2435,1312,1874,1907.30,0.14,0,345,1928,1900,1875,1847,1822,1888,1835,6,561,100,1380,1,1,6125000,118,91.71,0.95,12,0.36,21.00,2017.00,2240,20230721,-14.02,1817,20230822,6.00,2240,-14.02,20230721,1817,6.00,20230822,2240,-14.02,20230721,1817,6.00,20230822,0.16,N,440200,100,6 억,,8784,N,N,0,N,00,N
20230830,141656,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1907,33,2,1.76,28177156,14822,32.60,1871,1911,1871,2435,1312,1874,1901.98,0.14,0,330,1928,1900,1875,1847,1822,1888,1835,6,561,100,1380,1,1,6125000,117,90.81,0.95,12,0.24,21.00,2017.00,2240,20230721,-14.87,1817,20230822,4.95,2240,-14.87,20230721,1817,4.95,20230822,2240,-14.87,20230721,1817,4.95,20230822,0.16,N,440200,100,6 억,,8784,N,N,0,N,00,N
20230830,131656,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1908,34,2,1.81,24510724,12900,28.37,1871,1911,1871,2435,1312,1874,1901.11,0.14,0,330,1928,1900,1875,1847,1822,1888,1835,6,561,100,1380,1,1,6125000,117,90.86,0.95,12,0.21,21.00,2017.00,2240,20230721,-14.82,1817,20230822,5.01,2240,-14.82,20230721,1817,5.01,20230822,2240,-14.82,20230721,1817,5.01,20230822,0.16,N,440200,100,6 억,,8784,N,N,0,N,00,N
20230830,121709,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1902,28,2,1.49,20399128,10743,23.63,1871,1911,1871,2435,1312,1874,1900.04,0.14,0,330,1928,1900,1875,1847,1822,1888,1835,6,561,100,1380,1,1,6125000,116,90.57,0.94,12,0.18,21.00,2017.00,2240,20230721,-15.09,1817,20230822,4.68,2240,-15.09,20230721,1817,4.68,20230822,2240,-15.09,20230721,1817,4.68,20230822,0.16,N,440200,100,6 억,,8784,N,N,0,N,00,N
20230830,112243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1902,28,2,1.49,12971063,6847,15.06,1871,1902,1871,2435,1312,1874,1896.02,0.14,0,116,1928,1900,1875,1847,1822,1888,1835,6,561,100,1380,1,1,6125000,116,90.57,0.94,12,0.11,21.00,2017.00,2240,20230721,-15.09,1817,20230822,4.68,2240,-15.09,20230721,1817,4.68,20230822,2240,-15.09,20230721,1817,4.68,20230822,0.16,N,440200,100,6 억,,8784,N,N,0,N,00,N
20230830,101800,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1895,21,2,1.12,6502769,3438,7.56,1871,1898,1871,2435,1312,1874,1894.41,0.14,0,65,1928,1900,1875,1847,1822,1888,1835,6,561,100,1380,1,1,6125000,116,90.24,0.94,12,0.06,21.00,2017.00,2240,20230721,-15.40,1817,20230822,4.29,2240,-15.40,20230721,1817,4.29,20230822,2240,-15.40,20230721,1817,4.29,20230822,0.16,N,440200,100,6 억,,8784,N,N,0,N,00,N
20230830,091703,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1896,22,2,1.17,2326495,1233,2.71,1871,1898,1871,2435,1312,1874,1895.63,0.14,0,15,1928,1900,1875,1847,1822,1888,1835,6,561,100,1380,1,1,6125000,116,90.29,0.94,12,0.02,21.00,2017.00,2240,20230721,-15.36,1817,20230822,4.35,2240,-15.36,20230721,1817,4.35,20230822,2240,-15.36,20230721,1817,4.35,20230822,0.16,N,440200,100,6 억,,8784,N,N,0,N,00,N
20230829,161301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1874,3,2,0.16,85195399,45470,178.26,1879,1903,1850,2430,1310,1871,1873.66,0.14,0,37,1899,1885,1878,1864,1857,1881,1860,6,559,100,1380,1,1,6125000,115,89.24,0.93,12,0.74,21.00,2017.00,2240,20230721,-16.34,1817,20230822,3.14,2240,-16.34,20230721,1817,3.14,20230822,2240,-16.34,20230721,1817,3.14,20230822,0.16,N,440200,100,6 억,,8747,N,N,0,N,00,N
20230829,151609,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1893,22,2,1.18,82662968,44119,172.97,1879,1903,1850,2430,1310,1871,1873.64,0.14,0,1000,1899,1885,1878,1864,1857,1881,1860,6,559,100,1380,1,1,6125000,116,90.14,0.94,12,0.72,21.00,2017.00,2240,20230721,-15.49,1817,20230822,4.18,2240,-15.49,20230721,1817,4.18,20230822,2240,-15.49,20230721,1817,4.18,20230822,0.16,N,440200,100,6 억,,8747,N,N,0,N,00,N
20230829,141801,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1903,32,2,1.71,76750900,40981,160.67,1879,1903,1850,2430,1310,1871,1872.84,0.14,0,37,1899,1885,1878,1864,1857,1881,1860,6,559,100,1380,1,1,6125000,117,90.62,0.94,12,0.67,21.00,2017.00,2240,20230721,-15.04,1817,20230822,4.73,2240,-15.04,20230721,1817,4.73,20230822,2240,-15.04,20230721,1817,4.73,20230822,0.16,N,440200,100,6 억,,8747,N,N,0,N,00,N
20230829,131647,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1894,23,2,1.23,63083014,33776,132.42,1879,1895,1850,2430,1310,1871,1867.69,0.14,0,37,1899,1885,1878,1864,1857,1881,1860,6,559,100,1380,1,1,6125000,116,90.19,0.94,12,0.55,21.00,2017.00,2240,20230721,-15.45,1817,20230822,4.24,2240,-15.45,20230721,1817,4.24,20230822,2240,-15.45,20230721,1817,4.24,20230822,0.16,N,440200,100,6 억,,8747,N,N,0,N,00,N
20230829,121804,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1890,19,2,1.02,53993186,28974,113.59,1879,1890,1850,2430,1310,1871,1863.50,0.14,0,37,1899,1885,1878,1864,1857,1881,1860,6,559,100,1380,1,1,6125000,116,90.00,0.94,12,0.47,21.00,2017.00,2240,20230721,-15.62,1817,20230822,4.02,2240,-15.62,20230721,1817,4.02,20230822,2240,-15.62,20230721,1817,4.02,20230822,0.16,N,440200,100,6 억,,8747,N,N,0,N,00,N
20230829,112511,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1873,2,2,0.11,37322892,20115,78.86,1879,1879,1850,2430,1310,1871,1855.48,0.14,0,42,1899,1885,1878,1864,1857,1881,1860,6,559,100,1380,1,1,6125000,115,89.19,0.93,12,0.33,21.00,2017.00,2240,20230721,-16.38,1817,20230822,3.08,2240,-16.38,20230721,1817,3.08,20230822,2240,-16.38,20230721,1817,3.08,20230822,0.16,N,440200,100,6 억,,8747,N,N,0,N,00,N
20230829,101901,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1875,4,2,0.21,36944444,19913,78.07,1879,1879,1850,2430,1310,1871,1855.29,0.14,0,98,1899,1885,1878,1864,1857,1881,1860,6,559,100,1380,1,1,6125000,115,89.29,0.93,12,0.33,21.00,2017.00,2240,20230721,-16.29,1817,20230822,3.19,2240,-16.29,20230721,1817,3.19,20230822,2240,-16.29,20230721,1817,3.19,20230822,0.16,N,440200,100,6 억,,8747,N,N,0,N,00,N
20230829,091240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1871,0,3,0.00,1280431,682,2.67,1879,1879,1871,2430,1310,1871,1877.46,0.14,0,17,1899,1885,1878,1864,1857,1881,1860,6,559,100,1380,1,1,6125000,115,89.10,0.93,12,0.01,21.00,2017.00,2240,20230721,-16.47,1817,20230822,2.97,2240,-16.47,20230721,1817,2.97,20230822,2240,-16.47,20230721,1817,2.97,20230822,0.16,N,440200,100,6 억,,8747,N,N,0,N,00,N
20230828,161223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1871,-7,5,-0.37,47809038,25507,117.11,1872,1892,1871,2440,1315,1878,1874.49,0.23,0,1442,1901,1889,1870,1858,1839,1880,1849,6,562,100,1380,1,1,6125000,115,89.10,0.93,12,0.42,21.00,2017.00,2240,20230721,-16.47,1817,20230822,2.97,2240,-16.47,20230721,1817,2.97,20230822,2240,-16.47,20230721,1817,2.97,20230822,0.16,N,440200,100,6 억,,13971,N,N,0,N,00,N
20230828,151232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1875,-3,5,-0.16,35300208,18823,86.42,1872,1892,1871,2440,1315,1878,1875.38,0.23,0,655,1901,1889,1870,1858,1839,1880,1849,6,562,100,1380,1,1,6125000,115,89.29,0.93,12,0.31,21.00,2017.00,2240,20230721,-16.29,1817,20230822,3.19,2240,-16.29,20230721,1817,3.19,20230822,2240,-16.29,20230721,1817,3.19,20230822,0.16,N,440200,100,6 억,,13971,N,N,0,N,00,N
20230828,141237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1871,-7,5,-0.37,32304237,17226,79.09,1872,1892,1871,2440,1315,1878,1875.32,0.23,0,655,1901,1889,1870,1858,1839,1880,1849,6,562,100,1380,1,1,6125000,115,89.10,0.93,12,0.28,21.00,2017.00,2240,20230721,-16.47,1817,20230822,2.97,2240,-16.47,20230721,1817,2.97,20230822,2240,-16.47,20230721,1817,2.97,20230822,0.16,N,440200,100,6 억,,13971,N,N,0,N,00,N
20230828,131247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1873,-5,5,-0.27,26429478,14090,64.69,1872,1892,1871,2440,1315,1878,1875.76,0.23,0,-749,1901,1889,1870,1858,1839,1880,1849,6,562,100,1380,1,1,6125000,115,89.19,0.93,12,0.23,21.00,2017.00,2240,20230721,-16.38,1817,20230822,3.08,2240,-16.38,20230721,1817,3.08,20230822,2240,-16.38,20230721,1817,3.08,20230822,0.16,N,440200,100,6 억,,13971,N,N,0,N,00,N
20230828,121237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1872,-6,5,-0.32,26090429,13909,63.86,1872,1892,1871,2440,1315,1878,1875.79,0.23,0,-918,1901,1889,1870,1858,1839,1880,1849,6,562,100,1380,1,1,6125000,115,89.14,0.93,12,0.23,21.00,2017.00,2240,20230721,-16.43,1817,20230822,3.03,2240,-16.43,20230721,1817,3.03,20230822,2240,-16.43,20230721,1817,3.03,20230822,0.16,N,440200,100,6 억,,13971,N,N,0,N,00,N
20230828,111232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1872,-6,5,-0.32,15674543,8343,38.30,1872,1892,1872,2440,1315,1878,1878.77,0.23,0,-1483,1901,1889,1870,1858,1839,1880,1849,6,562,100,1380,1,1,6125000,115,89.14,0.93,12,0.14,21.00,2017.00,2240,20230721,-16.43,1817,20230822,3.03,2240,-16.43,20230721,1817,3.03,20230822,2240,-16.43,20230721,1817,3.03,20230822,0.16,N,440200,100,6 억,,13971,N,N,0,N,00,N
20230828,101218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1872,-6,5,-0.32,15483599,8241,37.84,1872,1892,1872,2440,1315,1878,1878.85,0.23,0,-1558,1901,1889,1870,1858,1839,1880,1849,6,562,100,1380,1,1,6125000,115,89.14,0.93,12,0.13,21.00,2017.00,2240,20230721,-16.43,1817,20230822,3.03,2240,-16.43,20230721,1817,3.03,20230822,2240,-16.43,20230721,1817,3.03,20230822,0.16,N,440200,100,6 억,,13971,N,N,0,N,00,N
20230828,091236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1877,-1,5,-0.05,6359248,3375,15.50,1872,1892,1872,2440,1315,1878,1884.22,0.23,0,-950,1901,1889,1870,1858,1839,1880,1849,6,562,100,1380,1,1,6125000,115,89.38,0.93,12,0.06,21.00,2017.00,2240,20230721,-16.21,1817,20230822,3.30,2240,-16.21,20230721,1817,3.30,20230822,2240,-16.21,20230721,1817,3.30,20230822,0.16,N,440200,100,6 억,,13971,N,N,0,N,00,N
20230825,161226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1878,-2,5,-0.11,40273358,21574,114.76,1882,1882,1851,2440,1316,1880,1865.87,0.23,0,-504,1908,1894,1875,1861,1842,1901,1868,6,560,100,1390,1,1,6125000,115,89.43,0.93,12,0.35,21.00,2017.00,2240,20230721,-16.16,1817,20230822,3.36,2240,-16.16,20230721,1817,3.36,20230822,2240,-16.16,20230721,1817,3.36,20230822,0.16,N,440200,100,6 억,,13940,N,N,0,N,00,N
20230825,151235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1878,-2,5,-0.11,36996295,19829,105.47,1882,1882,1851,2440,1316,1880,1865.77,0.23,0,-504,1908,1894,1875,1861,1842,1901,1868,6,560,100,1390,1,1,6125000,115,89.43,0.93,12,0.32,21.00,2017.00,2240,20230721,-16.16,1817,20230822,3.36,2240,-16.16,20230721,1817,3.36,20230822,2240,-16.16,20230721,1817,3.36,20230822,0.16,N,440200,100,6 억,,13940,N,N,0,N,00,N
20230825,141233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1865,-15,5,-0.80,29543701,15830,84.20,1882,1882,1851,2440,1316,1880,1866.31,0.23,0,-410,1908,1894,1875,1861,1842,1901,1868,6,560,100,1390,1,1,6125000,114,88.81,0.92,12,0.26,21.00,2017.00,2240,20230721,-16.74,1817,20230822,2.64,2240,-16.74,20230721,1817,2.64,20230822,2240,-16.74,20230721,1817,2.64,20230822,0.16,N,440200,100,6 억,,13940,N,N,0,N,00,N
20230825,131228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1874,-6,5,-0.32,22778714,12212,64.96,1882,1882,1851,2440,1316,1880,1865.27,0.23,0,-295,1908,1894,1875,1861,1842,1901,1868,6,560,100,1390,1,1,6125000,115,89.24,0.93,12,0.20,21.00,2017.00,2240,20230721,-16.34,1817,20230822,3.14,2240,-16.34,20230721,1817,3.14,20230822,2240,-16.34,20230721,1817,3.14,20230822,0.16,N,440200,100,6 억,,13940,N,N,0,N,00,N
20230825,121230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1880,0,3,0.00,21747132,11660,62.02,1882,1882,1851,2440,1316,1880,1865.11,0.23,0,-185,1908,1894,1875,1861,1842,1901,1868,6,560,100,1390,1,1,6125000,115,89.52,0.93,12,0.19,21.00,2017.00,2240,20230721,-16.07,1817,20230822,3.47,2240,-16.07,20230721,1817,3.47,20230822,2240,-16.07,20230721,1817,3.47,20230822,0.16,N,440200,100,6 억,,13940,N,N,0,N,00,N
20230825,111229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1880,0,3,0.00,19412710,10416,55.40,1882,1882,1851,2440,1316,1880,1863.74,0.23,0,-94,1908,1894,1875,1861,1842,1901,1868,6,560,100,1390,1,1,6125000,115,89.52,0.93,12,0.17,21.00,2017.00,2240,20230721,-16.07,1817,20230822,3.47,2240,-16.07,20230721,1817,3.47,20230822,2240,-16.07,20230721,1817,3.47,20230822,0.16,N,440200,100,6 억,,13940,N,N,0,N,00,N
20230825,101234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1864,-16,5,-0.85,12561292,6760,35.96,1882,1882,1851,2440,1316,1880,1858.18,0.23,0,6,1908,1894,1875,1861,1842,1901,1868,6,560,100,1390,1,1,6125000,114,88.76,0.92,12,0.11,21.00,2017.00,2240,20230721,-16.79,1817,20230822,2.59,2240,-16.79,20230721,1817,2.59,20230822,2240,-16.79,20230721,1817,2.59,20230822,0.16,N,440200,100,6 억,,13940,N,N,0,N,00,N
20230825,091227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1854,-26,5,-1.38,7175581,3858,20.52,1882,1882,1854,2440,1316,1880,1859.92,0.23,0,-34,1908,1894,1875,1861,1842,1901,1868,6,560,100,1390,1,1,6125000,114,88.29,0.92,12,0.06,21.00,2017.00,2240,20230721,-17.23,1817,20230822,2.04,2240,-17.23,20230721,1817,2.04,20230822,2240,-17.23,20230721,1817,2.04,20230822,0.16,N,440200,100,6 억,,13940,N,N,0,N,00,N
20230824,161220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1880,11,2,0.59,35061772,18799,196.95,1869,1889,1856,2425,1309,1869,1865.09,0.23,0,-7300,1920,1894,1856,1830,1792,1907,1843,6,556,100,1380,1,1,6125000,115,89.52,0.93,12,0.31,21.00,2017.00,2240,20230721,-16.07,1817,20230822,3.47,2240,-16.07,20230721,1817,3.47,20230822,2240,-16.07,20230721,1817,3.47,20230822,0.16,N,440200,100,6 억,,13898,N,N,0,N,00,N
20230824,151218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1858,-11,5,-0.59,31532299,16920,177.27,1869,1889,1856,2425,1309,1869,1863.61,0.23,0,-7164,1920,1894,1856,1830,1792,1907,1843,6,556,100,1380,1,1,6125000,114,88.48,0.92,12,0.28,21.00,2017.00,2240,20230721,-17.05,1817,20230822,2.26,2240,-17.05,20230721,1817,2.26,20230822,2240,-17.05,20230721,1817,2.26,20230822,0.16,N,440200,100,6 억,,13898,N,N,0,N,00,N
20230824,141221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1866,-3,5,-0.16,20198480,10820,113.36,1869,1889,1858,2425,1309,1869,1866.77,0.23,0,-5646,1920,1894,1856,1830,1792,1907,1843,6,556,100,1380,1,1,6125000,114,88.86,0.93,12,0.18,21.00,2017.00,2240,20230721,-16.70,1817,20230822,2.70,2240,-16.70,20230721,1817,2.70,20230822,2240,-16.70,20230721,1817,2.70,20230822,0.16,N,440200,100,6 억,,13898,N,N,0,N,00,N
20230824,131222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1870,1,2,0.05,17619662,9434,98.84,1869,1889,1858,2425,1309,1869,1867.68,0.23,0,-4353,1920,1894,1856,1830,1792,1907,1843,6,556,100,1380,1,1,6125000,115,89.05,0.93,12,0.15,21.00,2017.00,2240,20230721,-16.52,1817,20230822,2.92,2240,-16.52,20230721,1817,2.92,20230822,2240,-16.52,20230721,1817,2.92,20230822,0.16,N,440200,100,6 억,,13898,N,N,0,N,00,N
20230824,121227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1858,-11,5,-0.59,12669741,6776,70.99,1869,1889,1858,2425,1309,1869,1869.80,0.23,0,-2885,1920,1894,1856,1830,1792,1907,1843,6,556,100,1380,1,1,6125000,114,88.48,0.92,12,0.11,21.00,2017.00,2240,20230721,-17.05,1817,20230822,2.26,2240,-17.05,20230721,1817,2.26,20230822,2240,-17.05,20230721,1817,2.26,20230822,0.16,N,440200,100,6 억,,13898,N,N,0,N,00,N
20230824,111218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1879,10,2,0.54,9745794,5205,54.53,1869,1889,1858,2425,1309,1869,1872.39,0.23,0,-1353,1920,1894,1856,1830,1792,1907,1843,6,556,100,1380,1,1,6125000,115,89.48,0.93,12,0.08,21.00,2017.00,2240,20230721,-16.12,1817,20230822,3.41,2240,-16.12,20230721,1817,3.41,20230822,2240,-16.12,20230721,1817,3.41,20230822,0.16,N,440200,100,6 억,,13898,N,N,0,N,00,N
20230824,101217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1885,16,2,0.86,7487842,3995,41.85,1869,1889,1858,2425,1309,1869,1874.30,0.23,0,-214,1920,1894,1856,1830,1792,1907,1843,6,556,100,1380,1,1,6125000,115,89.76,0.93,12,0.07,21.00,2017.00,2240,20230721,-15.85,1817,20230822,3.74,2240,-15.85,20230721,1817,3.74,20230822,2240,-15.85,20230721,1817,3.74,20230822,0.16,N,440200,100,6 억,,13898,N,N,0,N,00,N
20230824,091222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1860,-9,5,-0.48,44716,24,0.25,1869,1869,1860,2425,1309,1869,1863.17,0.23,0,-24,1920,1894,1856,1830,1792,1907,1843,6,556,100,1380,1,1,6125000,114,88.57,0.92,12,0.00,21.00,2017.00,2240,20230721,-16.96,1817,20230822,2.37,2240,-16.96,20230721,1817,2.37,20230822,2240,-16.96,20230721,1817,2.37,20230822,0.16,N,440200,100,6 억,,13898,N,N,0,N,00,N
20230823,161213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1869,8,2,0.43,17837052,9544,78.10,1863,1882,1818,2415,1303,1861,1868.93,0.23,0,-94,1911,1885,1851,1825,1791,1899,1839,6,554,100,1370,1,1,6125000,114,89.00,0.93,12,0.16,21.00,2017.00,2240,20230721,-16.56,1817,20230822,2.86,2240,-16.56,20230721,1817,2.86,20230822,2240,-16.56,20230721,1817,2.86,20230822,0.16,N,440200,100,6 억,,13992,N,N,0,N,00,N
20230823,151215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1865,4,2,0.21,17010959,9102,74.48,1863,1882,1818,2415,1303,1861,1868.93,0.23,0,-92,1911,1885,1851,1825,1791,1899,1839,6,554,100,1370,1,1,6125000,114,88.81,0.92,12,0.15,21.00,2017.00,2240,20230721,-16.74,1817,20230822,2.64,2240,-16.74,20230721,1817,2.64,20230822,2240,-16.74,20230721,1817,2.64,20230822,0.16,N,440200,100,6 억,,13992,N,N,0,N,00,N
20230823,141220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1870,9,2,0.48,16947538,9068,74.20,1863,1882,1818,2415,1303,1861,1868.94,0.23,0,-92,1911,1885,1851,1825,1791,1899,1839,6,554,100,1370,1,1,6125000,115,89.05,0.93,12,0.15,21.00,2017.00,2240,20230721,-16.52,1817,20230822,2.92,2240,-16.52,20230721,1817,2.92,20230822,2240,-16.52,20230721,1817,2.92,20230822,0.16,N,440200,100,6 억,,13992,N,N,0,N,00,N
20230823,131211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1870,9,2,0.48,16782978,8980,73.48,1863,1882,1818,2415,1303,1861,1868.93,0.23,0,-92,1911,1885,1851,1825,1791,1899,1839,6,554,100,1370,1,1,6125000,115,89.05,0.93,12,0.15,21.00,2017.00,2240,20230721,-16.52,1817,20230822,2.92,2240,-16.52,20230721,1817,2.92,20230822,2240,-16.52,20230721,1817,2.92,20230822,0.16,N,440200,100,6 억,,13992,N,N,0,N,00,N
20230823,121221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1881,20,2,1.07,12634942,6762,55.33,1863,1882,1818,2415,1303,1861,1868.52,0.23,0,-92,1911,1885,1851,1825,1791,1899,1839,6,554,100,1370,1,1,6125000,115,89.57,0.93,12,0.11,21.00,2017.00,2240,20230721,-16.03,1817,20230822,3.52,2240,-16.03,20230721,1817,3.52,20230822,2240,-16.03,20230721,1817,3.52,20230822,0.16,N,440200,100,6 억,,13992,N,N,0,N,00,N
20230823,111216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1882,21,2,1.13,5690752,3061,25.05,1863,1882,1818,2415,1303,1861,1859.12,0.23,0,-55,1911,1885,1851,1825,1791,1899,1839,6,554,100,1370,1,1,6125000,115,89.62,0.93,12,0.05,21.00,2017.00,2240,20230721,-15.98,1817,20230822,3.58,2240,-15.98,20230721,1817,3.58,20230822,2240,-15.98,20230721,1817,3.58,20230822,0.16,N,440200,100,6 억,,13992,N,N,0,N,00,N
20230823,101216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1882,21,2,1.13,4849500,2614,21.39,1863,1882,1818,2415,1303,1861,1855.20,0.23,0,-55,1911,1885,1851,1825,1791,1899,1839,6,554,100,1370,1,1,6125000,115,89.62,0.93,12,0.04,21.00,2017.00,2240,20230721,-15.98,1817,20230822,3.58,2240,-15.98,20230721,1817,3.58,20230822,2240,-15.98,20230721,1817,3.58,20230822,0.16,N,440200,100,6 억,,13992,N,N,0,N,00,N
20230823,091225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1875,14,2,0.75,2781164,1512,12.37,1863,1875,1818,2415,1303,1861,1839.39,0.23,0,-5,1911,1885,1851,1825,1791,1899,1839,6,554,100,1370,1,1,6125000,115,89.29,0.93,12,0.02,21.00,2017.00,2240,20230721,-16.29,1817,20230822,3.19,2240,-16.29,20230721,1817,3.19,20230822,2240,-16.29,20230721,1817,3.19,20230822,0.16,N,440200,100,6 억,,13992,N,N,0,N,00,N
20230822,161208,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1861,39,2,2.14,22383325,12061,20.49,1823,1877,1817,2365,1276,1822,1855.84,0.24,0,-404,1886,1854,1838,1806,1790,1846,1798,6,543,100,1340,1,1,6125000,114,88.62,0.92,12,0.20,21.00,2017.00,2240,20230721,-16.92,1817,20230822,2.42,2240,-16.92,20230721,1817,2.42,20230822,2240,-16.92,20230721,1817,2.42,20230822,0.16,N,440200,100,6 억,,14396,N,N,0,N,00,N
20230822,151209,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1860,38,2,2.09,20786435,11203,19.03,1823,1877,1817,2365,1276,1822,1855.43,0.24,0,-404,1886,1854,1838,1806,1790,1846,1798,6,543,100,1340,1,1,6125000,114,88.57,0.92,12,0.18,21.00,2017.00,2240,20230721,-16.96,1817,20230822,2.37,2240,-16.96,20230721,1817,2.37,20230822,2240,-16.96,20230721,1817,2.37,20230822,0.16,N,440200,100,6 억,,14396,N,N,0,N,00,N
20230822,141209,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1869,47,2,2.58,14792485,7983,13.56,1823,1877,1817,2365,1276,1822,1853.00,0.24,0,-402,1886,1854,1838,1806,1790,1846,1798,6,543,100,1340,1,1,6125000,114,89.00,0.93,12,0.13,21.00,2017.00,2240,20230721,-16.56,1817,20230822,2.86,2240,-16.56,20230721,1817,2.86,20230822,2240,-16.56,20230721,1817,2.86,20230822,0.16,N,440200,100,6 억,,14396,N,N,0,N,00,N
20230822,131206,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1871,49,2,2.69,13600091,7345,12.48,1823,1877,1817,2365,1276,1822,1851.61,0.24,0,-402,1886,1854,1838,1806,1790,1846,1798,6,543,100,1340,1,1,6125000,115,89.10,0.93,12,0.12,21.00,2017.00,2240,20230721,-16.47,1817,20230822,2.97,2240,-16.47,20230721,1817,2.97,20230822,2240,-16.47,20230721,1817,2.97,20230822,0.16,N,440200,100,6 억,,14396,N,N,0,N,00,N
20230822,121151,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1873,51,2,2.80,11543803,6236,10.59,1823,1877,1817,2365,1276,1822,1851.16,0.24,0,-399,1886,1854,1838,1806,1790,1846,1798,6,543,100,1340,1,1,6125000,115,89.19,0.93,12,0.10,21.00,2017.00,2240,20230721,-16.38,1817,20230822,3.08,2240,-16.38,20230721,1817,3.08,20230822,2240,-16.38,20230721,1817,3.08,20230822,0.16,N,440200,100,6 억,,14396,N,N,0,N,00,N
20230822,111204,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1873,51,2,2.80,7239695,3938,6.69,1823,1877,1817,2365,1276,1822,1838.42,0.24,0,-305,1886,1854,1838,1806,1790,1846,1798,6,543,100,1340,1,1,6125000,115,89.19,0.93,12,0.06,21.00,2017.00,2240,20230721,-16.38,1817,20230822,3.08,2240,-16.38,20230721,1817,3.08,20230822,2240,-16.38,20230721,1817,3.08,20230822,0.16,N,440200,100,6 억,,14396,N,N,0,N,00,N
20230822,101204,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1851,29,2,1.59,5847604,3192,5.42,1823,1877,1817,2365,1276,1822,1831.96,0.24,0,-244,1886,1854,1838,1806,1790,1846,1798,6,543,100,1340,1,1,6125000,113,88.14,0.92,12,0.05,21.00,2017.00,2240,20230721,-17.37,1817,20230822,1.87,2240,-17.37,20230721,1817,1.87,20230822,2240,-17.37,20230721,1817,1.87,20230822,0.16,N,440200,100,6 억,,14396,N,N,0,N,00,N
20230822,091201,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1844,22,2,1.21,4292130,2345,3.98,1823,1847,1817,2365,1276,1822,1830.33,0.24,0,-175,1886,1854,1838,1806,1790,1846,1798,6,543,100,1340,1,1,6125000,113,87.81,0.91,12,0.04,21.00,2017.00,2240,20230721,-17.68,1817,20230822,1.49,2240,-17.68,20230721,1817,1.49,20230822,2240,-17.68,20230721,1817,1.49,20230822,0.16,N,440200,100,6 억,,14396,N,N,0,N,00,N
20230821,161200,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1822,-47,5,-2.51,108243452,58869,156.67,1870,1870,1822,2425,1309,1869,1838.72,0.24,0,-2843,1915,1891,1880,1856,1845,1886,1851,6,556,100,1380,1,1,6125000,112,86.76,0.90,12,0.96,21.00,2017.00,2240,20230721,-18.66,1822,20230821,0.00,2240,-18.66,20230721,1822,0.00,20230821,2240,-18.66,20230721,1822,0.00,20230821,0.00,N,440200,100,6 억,,14516,N,N,0,N,00,N
20230821,151208,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1826,-43,5,-2.30,103201522,56103,149.31,1870,1870,1824,2425,1309,1869,1839.50,0.24,0,-2778,1915,1891,1880,1856,1845,1886,1851,6,556,100,1380,1,1,6125000,112,86.95,0.91,12,0.92,21.00,2017.00,2240,20230721,-18.48,1824,20230821,0.11,2240,-18.48,20230721,1824,0.11,20230821,2240,-18.48,20230721,1824,0.11,20230821,0.00,N,440200,100,6 억,,14516,N,N,0,N,00,N
20230821,141201,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1831,-38,5,-2.03,76962128,41743,111.09,1870,1870,1828,2425,1309,1869,1843.71,0.24,0,-2703,1915,1891,1880,1856,1845,1886,1851,6,556,100,1380,1,1,6125000,112,87.19,0.91,12,0.68,21.00,2017.00,2240,20230721,-18.26,1828,20230821,0.16,2240,-18.26,20230721,1828,0.16,20230821,2240,-18.26,20230721,1828,0.16,20230821,0.00,N,440200,100,6 억,,14516,N,N,0,N,00,N
20230821,131217,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1831,-38,5,-2.03,66431955,35998,95.80,1870,1870,1828,2425,1309,1869,1845.43,0.24,0,-2213,1915,1891,1880,1856,1845,1886,1851,6,556,100,1380,1,1,6125000,112,87.19,0.91,12,0.59,21.00,2017.00,2240,20230721,-18.26,1828,20230821,0.16,2240,-18.26,20230721,1828,0.16,20230821,2240,-18.26,20230721,1828,0.16,20230821,0.00,N,440200,100,6 억,,14516,N,N,0,N,00,N
20230821,121212,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1829,-40,5,-2.14,62959386,34109,90.78,1870,1870,1829,2425,1309,1869,1845.83,0.24,0,-1657,1915,1891,1880,1856,1845,1886,1851,6,556,100,1380,1,1,6125000,112,87.10,0.91,12,0.56,21.00,2017.00,2240,20230721,-18.35,1829,20230821,0.00,2240,-18.35,20230721,1829,0.00,20230821,2240,-18.35,20230721,1829,0.00,20230821,0.00,N,440200,100,6 억,,14516,N,N,0,N,00,N
20230821,111201,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1834,-35,5,-1.87,45854407,24769,65.92,1870,1870,1833,2425,1309,1869,1851.28,0.24,0,-1158,1915,1891,1880,1856,1845,1886,1851,6,556,100,1380,1,1,6125000,112,87.33,0.91,12,0.40,21.00,2017.00,2240,20230721,-18.12,1833,20230821,0.05,2240,-18.12,20230721,1833,0.05,20230821,2240,-18.12,20230721,1833,0.05,20230821,0.00,N,440200,100,6 억,,14516,N,N,0,N,00,N
20230821,101159,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1855,-14,5,-0.75,13428506,7222,19.22,1870,1870,1852,2425,1309,1869,1859.39,0.24,0,-522,1915,1891,1880,1856,1845,1886,1851,6,556,100,1380,1,1,6125000,114,88.33,0.92,12,0.12,21.00,2017.00,2240,20230721,-17.19,1852,20230821,0.16,2240,-17.19,20230721,1852,0.16,20230821,2240,-17.19,20230721,1852,0.16,20230821,0.00,N,440200,100,6 억,,14516,N,N,0,N,00,N
20230821,091211,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1859,-10,5,-0.54,7955187,4269,11.36,1870,1870,1859,2425,1309,1869,1863.48,0.24,0,-304,1915,1891,1880,1856,1845,1886,1851,6,556,100,1380,1,1,6125000,114,88.52,0.92,12,0.07,21.00,2017.00,2240,20230721,-17.01,1859,20230821,0.00,2240,-17.01,20230721,1859,0.00,20230821,2240,-17.01,20230721,1859,0.00,20230821,0.00,N,440200,100,6 억,,14516,N,N,0,N,00,N
20230818,161201,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1869,-22,5,-1.16,70512786,37574,45.46,1881,1904,1869,2455,1324,1891,1876.64,0.22,0,-592,1946,1918,1900,1872,1854,1909,1863,6,565,100,1390,1,1,6125000,114,89.00,0.93,12,0.61,21.00,2017.00,2240,20230721,-16.56,1869,20230818,0.00,2240,-16.56,20230721,1869,0.00,20230818,2240,-16.56,20230721,1869,0.00,20230818,0.00,N,440200,100,6 억,,13608,N,N,0,N,00,N
20230818,151150,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1869,-22,5,-1.16,68354051,36419,44.07,1881,1904,1869,2455,1324,1891,1876.88,0.22,0,-562,1946,1918,1900,1872,1854,1909,1863,6,565,100,1390,1,1,6125000,114,89.00,0.93,12,0.59,21.00,2017.00,2240,20230721,-16.56,1869,20230818,0.00,2240,-16.56,20230721,1869,0.00,20230818,2240,-16.56,20230721,1869,0.00,20230818,0.00,N,440200,100,6 억,,13608,N,N,0,N,00,N
20230818,141202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1873,-18,5,-0.95,48114178,25605,30.98,1881,1904,1873,2455,1324,1891,1879.09,0.22,0,-456,1946,1918,1900,1872,1854,1909,1863,6,565,100,1390,1,1,6125000,115,89.19,0.93,12,0.42,21.00,2017.00,2240,20230721,-16.38,1870,20230728,0.16,2240,-16.38,20230721,1870,0.16,20230728,2240,-16.38,20230721,1870,0.16,20230728,0.00,N,440200,100,6 억,,13608,N,N,0,N,00,N
20230818,131152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1874,-17,5,-0.90,40820389,21712,26.27,1881,1904,1873,2455,1324,1891,1880.08,0.22,0,-207,1946,1918,1900,1872,1854,1909,1863,6,565,100,1390,1,1,6125000,115,89.24,0.93,12,0.35,21.00,2017.00,2240,20230721,-16.34,1870,20230728,0.21,2240,-16.34,20230721,1870,0.21,20230728,2240,-16.34,20230721,1870,0.21,20230728,0.00,N,440200,100,6 억,,13608,N,N,0,N,00,N
20230818,121205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1873,-18,5,-0.95,37571545,19978,24.17,1881,1904,1873,2455,1324,1891,1880.65,0.22,0,52,1946,1918,1900,1872,1854,1909,1863,6,565,100,1390,1,1,6125000,115,89.19,0.93,12,0.33,21.00,2017.00,2240,20230721,-16.38,1870,20230728,0.16,2240,-16.38,20230721,1870,0.16,20230728,2240,-16.38,20230721,1870,0.16,20230728,0.00,N,440200,100,6 억,,13608,N,N,0,N,00,N
20230818,111155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1876,-15,5,-0.79,29453895,15649,18.93,1881,1904,1876,2455,1324,1891,1882.16,0.22,0,292,1946,1918,1900,1872,1854,1909,1863,6,565,100,1390,1,1,6125000,115,89.33,0.93,12,0.26,21.00,2017.00,2240,20230721,-16.25,1870,20230728,0.32,2240,-16.25,20230721,1870,0.32,20230728,2240,-16.25,20230721,1870,0.32,20230728,0.00,N,440200,100,6 억,,13608,N,N,0,N,00,N
20230818,101203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1889,-2,5,-0.11,17332475,9202,11.13,1881,1904,1880,2455,1324,1891,1883.56,0.22,0,1209,1946,1918,1900,1872,1854,1909,1863,6,565,100,1390,1,1,6125000,116,89.95,0.94,12,0.15,21.00,2017.00,2240,20230721,-15.67,1870,20230728,1.02,2240,-15.67,20230721,1870,1.02,20230728,2240,-15.67,20230721,1870,1.02,20230728,0.00,N,440200,100,6 억,,13608,N,N,0,N,00,N
20230818,091208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1880,-11,5,-0.58,3865344,2056,2.49,1881,1881,1880,2455,1324,1891,1880.03,0.22,0,1506,1946,1918,1900,1872,1854,1909,1863,6,565,100,1390,1,1,6125000,115,89.52,0.93,12,0.03,21.00,2017.00,2240,20230721,-16.07,1870,20230728,0.53,2240,-16.07,20230721,1870,0.53,20230728,2240,-16.07,20230721,1870,0.53,20230728,0.00,N,440200,100,6 억,,13608,N,N,0,N,00,N
20230817,161203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1891,-25,5,-1.30,155855498,82256,126.68,1911,1928,1882,2490,1342,1916,1894.50,0.27,0,-3316,2000,1957,1928,1885,1856,1943,1871,6,574,100,1410,1,1,6125000,116,90.05,0.94,12,1.34,21.00,2017.00,2240,20230721,-15.58,1870,20230728,1.12,2240,-15.58,20230721,1870,1.12,20230728,2240,-15.58,20230721,1870,1.12,20230728,0.00,N,440200,100,6 억,,16253,N,N,0,N,00,N
20230817,151209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1887,-29,5,-1.51,148778836,78499,120.90,1911,1928,1882,2490,1342,1916,1895.03,0.27,0,-3085,2000,1957,1928,1885,1856,1943,1871,6,574,100,1410,1,1,6125000,116,89.86,0.94,12,1.28,21.00,2017.00,2240,20230721,-15.76,1870,20230728,0.91,2240,-15.76,20230721,1870,0.91,20230728,2240,-15.76,20230721,1870,0.91,20230728,0.00,N,440200,100,6 억,,16253,N,N,0,N,00,N
20230817,141202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1892,-24,5,-1.25,122401701,64520,99.37,1911,1928,1889,2490,1342,1916,1896.82,0.27,0,155,2000,1957,1928,1885,1856,1943,1871,6,574,100,1410,1,1,6125000,116,90.10,0.94,12,1.05,21.00,2017.00,2240,20230721,-15.54,1870,20230728,1.18,2240,-15.54,20230721,1870,1.18,20230728,2240,-15.54,20230721,1870,1.18,20230728,0.00,N,440200,100,6 억,,16253,N,N,0,N,00,N
20230817,131154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1890,-26,5,-1.36,114785995,60493,93.17,1911,1928,1890,2490,1342,1916,1897.20,0.27,0,827,2000,1957,1928,1885,1856,1943,1871,6,574,100,1410,1,1,6125000,116,90.00,0.94,12,0.99,21.00,2017.00,2240,20230721,-15.62,1870,20230728,1.07,2240,-15.62,20230721,1870,1.07,20230728,2240,-15.62,20230721,1870,1.07,20230728,0.00,N,440200,100,6 억,,16253,N,N,0,N,00,N
20230817,121158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1895,-21,5,-1.10,100366294,52874,81.43,1911,1928,1890,2490,1342,1916,1897.87,0.27,0,1008,2000,1957,1928,1885,1856,1943,1871,6,574,100,1410,1,1,6125000,116,90.24,0.94,12,0.86,21.00,2017.00,2240,20230721,-15.40,1870,20230728,1.34,2240,-15.40,20230721,1870,1.34,20230728,2240,-15.40,20230721,1870,1.34,20230728,0.00,N,440200,100,6 억,,16253,N,N,0,N,00,N
20230817,111159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1902,-14,5,-0.73,98709693,52000,80.09,1911,1928,1890,2490,1342,1916,1897.92,0.27,0,1132,2000,1957,1928,1885,1856,1943,1871,6,574,100,1410,1,1,6125000,116,90.57,0.94,12,0.85,21.00,2017.00,2240,20230721,-15.09,1870,20230728,1.71,2240,-15.09,20230721,1870,1.71,20230728,2240,-15.09,20230721,1870,1.71,20230728,0.00,N,440200,100,6 억,,16253,N,N,0,N,00,N
20230817,101153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1897,-19,5,-0.99,53243339,28009,43.14,1911,1928,1891,2490,1342,1916,1900.38,0.27,0,1356,2000,1957,1928,1885,1856,1943,1871,6,574,100,1410,1,1,6125000,116,90.33,0.94,12,0.46,21.00,2017.00,2240,20230721,-15.31,1870,20230728,1.44,2240,-15.31,20230721,1870,1.44,20230728,2240,-15.31,20230721,1870,1.44,20230728,0.00,N,440200,100,6 억,,16253,N,N,0,N,00,N
20230817,091152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1911,-5,5,-0.26,2603960,1360,2.09,1911,1911,1911,2490,1342,1916,1911.00,0.27,0,0,2000,1957,1928,1885,1856,1943,1871,6,574,100,1410,1,1,6125000,117,91.00,0.95,12,0.02,21.00,2017.00,2240,20230721,-14.69,1870,20230728,2.19,2240,-14.69,20230721,1870,2.19,20230728,2240,-14.69,20230721,1870,2.19,20230728,0.00,N,440200,100,6 억,,16253,N,N,0,N,00,N
20230816,161158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1916,-55,5,-2.79,124490720,64926,136.95,1960,1971,1899,2560,1380,1971,1917.43,0.26,0,98,2005,1988,1968,1951,1931,1978,1941,6,590,100,1450,1,1,6125000,117,91.24,0.95,12,1.06,21.00,2017.00,2240,20230721,-14.46,1870,20230728,2.46,2240,-14.46,20230721,1870,2.46,20230728,2240,-14.46,20230721,1870,2.46,20230728,0.00,N,440200,100,6 억,,16155,N,N,0,N,00,N
20230816,151200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1946,-25,5,-1.27,122247186,63757,134.49,1960,1971,1899,2560,1380,1971,1917.39,0.26,0,93,2005,1988,1968,1951,1931,1978,1941,6,590,100,1450,1,1,6125000,119,92.67,0.96,12,1.04,21.00,2017.00,2240,20230721,-13.12,1870,20230728,4.06,2240,-13.12,20230721,1870,4.06,20230728,2240,-13.12,20230721,1870,4.06,20230728,0.00,N,440200,100,6 억,,16155,N,N,0,N,00,N
20230816,141156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1908,-63,5,-3.20,108214361,56415,119.00,1960,1971,1899,2560,1380,1971,1918.18,0.26,0,-2,2005,1988,1968,1951,1931,1978,1941,6,590,100,1450,1,1,6125000,117,90.86,0.95,12,0.92,21.00,2017.00,2240,20230721,-14.82,1870,20230728,2.03,2240,-14.82,20230721,1870,2.03,20230728,2240,-14.82,20230721,1870,2.03,20230728,0.00,N,440200,100,6 억,,16155,N,N,0,N,00,N
20230816,131155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1901,-70,5,-3.55,95030156,49498,104.41,1960,1971,1899,2560,1380,1971,1919.88,0.26,0,-31,2005,1988,1968,1951,1931,1978,1941,6,590,100,1450,1,1,6125000,116,90.52,0.94,12,0.81,21.00,2017.00,2240,20230721,-15.13,1870,20230728,1.66,2240,-15.13,20230721,1870,1.66,20230728,2240,-15.13,20230721,1870,1.66,20230728,0.00,N,440200,100,6 억,,16155,N,N,0,N,00,N
20230816,121213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1903,-68,5,-3.45,72789299,37806,79.75,1960,1971,1899,2560,1380,1971,1925.34,0.26,0,-174,2005,1988,1968,1951,1931,1978,1941,6,590,100,1450,1,1,6125000,117,90.62,0.94,12,0.62,21.00,2017.00,2240,20230721,-15.04,1870,20230728,1.76,2240,-15.04,20230721,1870,1.76,20230728,2240,-15.04,20230721,1870,1.76,20230728,0.00,N,440200,100,6 억,,16155,N,N,0,N,00,N
20230816,111209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1947,-24,5,-1.22,32720522,16858,35.56,1960,1971,1933,2560,1380,1971,1940.95,0.26,0,-121,2005,1988,1968,1951,1931,1978,1941,6,590,100,1450,1,1,6125000,119,92.71,0.97,12,0.28,21.00,2017.00,2240,20230721,-13.08,1870,20230728,4.12,2240,-13.08,20230721,1870,4.12,20230728,2240,-13.08,20230721,1870,4.12,20230728,0.00,N,440200,100,6 억,,16155,N,N,0,N,00,N
20230816,101159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1953,-18,5,-0.91,10213565,5240,11.05,1960,1971,1937,2560,1380,1971,1949.15,0.26,0,-105,2005,1988,1968,1951,1931,1978,1941,6,590,100,1450,1,1,6125000,120,93.00,0.97,12,0.09,21.00,2017.00,2240,20230721,-12.81,1870,20230728,4.44,2240,-12.81,20230721,1870,4.44,20230728,2240,-12.81,20230721,1870,4.44,20230728,0.00,N,440200,100,6 억,,16155,N,N,0,N,00,N
20230816,091153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1971,0,3,0.00,3931,2,0.00,1960,1971,1960,2560,1380,1971,1965.50,0.26,0,0,2005,1988,1968,1951,1931,1978,1941,6,590,100,1450,1,1,6125000,121,93.86,0.98,12,0.00,21.00,2017.00,2240,20230721,-12.01,1870,20230728,5.40,2240,-12.01,20230721,1870,5.40,20230728,2240,-12.01,20230721,1870,5.40,20230728,0.00,N,440200,100,6 억,,16155,N,N,0,N,00,N
20230814,161142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1971,-10,5,-0.50,92958577,47407,396.61,1981,1985,1948,2575,1387,1981,1960.86,0.26,0,24,1993,1987,1981,1975,1969,1990,1978,6,594,100,1460,1,1,6125000,121,93.86,0.98,12,0.77,21.00,2017.00,2240,20230721,-12.01,1870,20230728,5.40,2240,-12.01,20230721,1870,5.40,20230728,2240,-12.01,20230721,1870,5.40,20230728,0.00,N,440200,100,6 억,,16131,N,N,0,N,00,N
20230814,151140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1960,-21,5,-1.06,90334479,46063,385.37,1981,1985,1948,2575,1387,1981,1961.11,0.26,0,-15,1993,1987,1981,1975,1969,1990,1978,6,594,100,1460,1,1,6125000,120,93.33,0.97,12,0.75,21.00,2017.00,2240,20230721,-12.50,1870,20230728,4.81,2240,-12.50,20230721,1870,4.81,20230728,2240,-12.50,20230721,1870,4.81,20230728,0.00,N,440200,100,6 억,,16131,N,N,0,N,00,N
20230814,141143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1951,-30,5,-1.51,80707540,41132,344.11,1981,1985,1949,2575,1387,1981,1962.16,0.26,0,-120,1993,1987,1981,1975,1969,1990,1978,6,594,100,1460,1,1,6125000,119,92.90,0.97,12,0.67,21.00,2017.00,2240,20230721,-12.90,1870,20230728,4.33,2240,-12.90,20230721,1870,4.33,20230728,2240,-12.90,20230721,1870,4.33,20230728,0.00,N,440200,100,6 억,,16131,N,N,0,N,00,N
20230814,131129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1950,-31,5,-1.56,54807008,27985,234.13,1981,1985,1950,2575,1387,1981,1958.44,0.26,0,-27,1993,1987,1981,1975,1969,1990,1978,6,594,100,1460,1,1,6125000,119,92.86,0.97,12,0.46,21.00,2017.00,2240,20230721,-12.95,1870,20230728,4.28,2240,-12.95,20230721,1870,4.28,20230728,2240,-12.95,20230721,1870,4.28,20230728,0.00,N,440200,100,6 억,,16131,N,N,0,N,00,N
20230814,121139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1953,-28,5,-1.41,34946531,17810,149.00,1981,1985,1953,2575,1387,1981,1962.19,0.26,0,-115,1993,1987,1981,1975,1969,1990,1978,6,594,100,1460,1,1,6125000,120,93.00,0.97,12,0.29,21.00,2017.00,2240,20230721,-12.81,1870,20230728,4.44,2240,-12.81,20230721,1870,4.44,20230728,2240,-12.81,20230721,1870,4.44,20230728,0.00,N,440200,100,6 억,,16131,N,N,0,N,00,N
20230814,111131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1962,-19,5,-0.96,26178137,13325,111.48,1981,1985,1956,2575,1387,1981,1964.59,0.26,0,-125,1993,1987,1981,1975,1969,1990,1978,6,594,100,1460,1,1,6125000,120,93.43,0.97,12,0.22,21.00,2017.00,2240,20230721,-12.41,1870,20230728,4.92,2240,-12.41,20230721,1870,4.92,20230728,2240,-12.41,20230721,1870,4.92,20230728,0.00,N,440200,100,6 억,,16131,N,N,0,N,00,N
20230814,101135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1959,-22,5,-1.11,22967957,11686,97.77,1981,1985,1959,2575,1387,1981,1965.43,0.26,0,-138,1993,1987,1981,1975,1969,1990,1978,6,594,100,1460,1,1,6125000,120,93.29,0.97,12,0.19,21.00,2017.00,2240,20230721,-12.54,1870,20230728,4.76,2240,-12.54,20230721,1870,4.76,20230728,2240,-12.54,20230721,1870,4.76,20230728,0.00,N,440200,100,6 억,,16131,N,N,0,N,00,N
20230814,091130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1969,-12,5,-0.61,12722865,6466,54.10,1981,1981,1959,2575,1387,1981,1967.66,0.26,0,-115,1993,1987,1981,1975,1969,1990,1978,6,594,100,1460,1,1,6125000,121,93.76,0.98,12,0.11,21.00,2017.00,2240,20230721,-12.10,1870,20230728,5.29,2240,-12.10,20230721,1870,5.29,20230728,2240,-12.10,20230721,1870,5.29,20230728,0.00,N,440200,100,6 억,,16131,N,N,0,N,00,N
20230811,161131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,0,3,0.00,23668694,11953,27.86,1980,1987,1975,2575,1387,1981,1980.15,0.27,0,-298,2029,2005,1964,1940,1899,2017,1952,6,594,100,1460,1,1,6125000,121,94.33,0.98,12,0.20,21.00,2017.00,2240,20230721,-11.56,1870,20230728,5.94,2240,-11.56,20230721,1870,5.94,20230728,2240,-11.56,20230721,1870,5.94,20230728,0.00,N,440200,100,6 억,,16429,N,N,0,N,00,N
20230811,151125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1975,-6,5,-0.30,21211482,10712,24.97,1980,1987,1975,2575,1387,1981,1980.16,0.27,0,-297,2029,2005,1964,1940,1899,2017,1952,6,594,100,1460,1,1,6125000,121,94.05,0.98,12,0.17,21.00,2017.00,2240,20230721,-11.83,1870,20230728,5.61,2240,-11.83,20230721,1870,5.61,20230728,2240,-11.83,20230721,1870,5.61,20230728,0.00,N,440200,100,6 억,,16429,N,N,0,N,00,N
20230811,141122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1978,-3,5,-0.15,20296576,10249,23.89,1980,1987,1976,2575,1387,1981,1980.35,0.27,0,-297,2029,2005,1964,1940,1899,2017,1952,6,594,100,1460,1,1,6125000,121,94.19,0.98,12,0.17,21.00,2017.00,2240,20230721,-11.70,1870,20230728,5.78,2240,-11.70,20230721,1870,5.78,20230728,2240,-11.70,20230721,1870,5.78,20230728,0.00,N,440200,100,6 억,,16429,N,N,0,N,00,N
20230811,131122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,-1,5,-0.05,19052816,9620,22.42,1980,1987,1977,2575,1387,1981,1980.54,0.27,0,-283,2029,2005,1964,1940,1899,2017,1952,6,594,100,1460,1,1,6125000,121,94.29,0.98,12,0.16,21.00,2017.00,2240,20230721,-11.61,1870,20230728,5.88,2240,-11.61,20230721,1870,5.88,20230728,2240,-11.61,20230721,1870,5.88,20230728,0.00,N,440200,100,6 억,,16429,N,N,0,N,00,N
20230811,121113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1977,-4,5,-0.20,18574361,9378,21.86,1980,1987,1977,2575,1387,1981,1980.63,0.27,0,-283,2029,2005,1964,1940,1899,2017,1952,6,594,100,1460,1,1,6125000,121,94.14,0.98,12,0.15,21.00,2017.00,2240,20230721,-11.74,1870,20230728,5.72,2240,-11.74,20230721,1870,5.72,20230728,2240,-11.74,20230721,1870,5.72,20230728,0.00,N,440200,100,6 억,,16429,N,N,0,N,00,N
20230811,111113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,-1,5,-0.05,15701399,7927,18.48,1980,1987,1977,2575,1387,1981,1980.75,0.27,0,-283,2029,2005,1964,1940,1899,2017,1952,6,594,100,1460,1,1,6125000,121,94.29,0.98,12,0.13,21.00,2017.00,2240,20230721,-11.61,1870,20230728,5.88,2240,-11.61,20230721,1870,5.88,20230728,2240,-11.61,20230721,1870,5.88,20230728,0.00,N,440200,100,6 억,,16429,N,N,0,N,00,N
20230811,101106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,3,2,0.15,3816451,1928,4.49,1980,1984,1977,2575,1387,1981,1979.49,0.27,0,-39,2029,2005,1964,1940,1899,2017,1952,6,594,100,1460,1,1,6125000,122,94.48,0.98,12,0.03,21.00,2017.00,2240,20230721,-11.43,1870,20230728,6.10,2240,-11.43,20230721,1870,6.10,20230728,2240,-11.43,20230721,1870,6.10,20230728,0.00,N,440200,100,6 억,,16429,N,N,0,N,00,N
20230811,091121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,-1,5,-0.05,9900,5,0.01,1980,1980,1980,2575,1387,1981,1980.00,0.27,0,0,2029,2005,1964,1940,1899,2017,1952,6,594,100,1460,1,1,6125000,121,94.29,0.98,12,0.00,21.00,2017.00,2240,20230721,-11.61,1870,20230728,5.88,2240,-11.61,20230721,1870,5.88,20230728,2240,-11.61,20230721,1870,5.88,20230728,0.00,N,440200,100,6 억,,16429,N,N,0,N,00,N
20230810,161109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,3,2,0.15,84422671,42852,79.58,1963,1988,1923,2570,1385,1978,1970.10,0.27,0,-7382,2014,1996,1978,1960,1942,1987,1951,6,592,100,1460,1,1,6125000,121,94.33,0.98,12,0.70,21.00,2017.00,2240,20230721,-11.56,1870,20230728,5.94,2240,-11.56,20230721,1870,5.94,20230728,2240,-11.56,20230721,1870,5.94,20230728,0.00,N,440200,100,6 억,,16240,N,N,0,N,00,N
20230810,151106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1964,-14,5,-0.71,82737741,42000,77.99,1963,1988,1923,2570,1385,1978,1969.95,0.27,0,-7376,2014,1996,1978,1960,1942,1987,1951,6,592,100,1460,1,1,6125000,120,93.52,0.97,12,0.69,21.00,2017.00,2240,20230721,-12.32,1870,20230728,5.03,2240,-12.32,20230721,1870,5.03,20230728,2240,-12.32,20230721,1870,5.03,20230728,0.00,N,440200,100,6 억,,16240,N,N,0,N,00,N
20230810,141106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1978,0,3,0.00,70816337,35939,66.74,1963,1988,1923,2570,1385,1978,1970.46,0.27,0,-3240,2014,1996,1978,1960,1942,1987,1951,6,592,100,1460,1,1,6125000,121,94.19,0.98,12,0.59,21.00,2017.00,2240,20230721,-11.70,1870,20230728,5.78,2240,-11.70,20230721,1870,5.78,20230728,2240,-11.70,20230721,1870,5.78,20230728,0.00,N,440200,100,6 억,,16240,N,N,0,N,00,N
20230810,131055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1979,1,2,0.05,57011861,28950,53.76,1963,1988,1923,2570,1385,1978,1969.32,0.27,0,-146,2014,1996,1978,1960,1942,1987,1951,6,592,100,1460,1,1,6125000,121,94.24,0.98,12,0.47,21.00,2017.00,2240,20230721,-11.65,1870,20230728,5.83,2240,-11.65,20230721,1870,5.83,20230728,2240,-11.65,20230721,1870,5.83,20230728,0.00,N,440200,100,6 억,,16240,N,N,0,N,00,N
20230810,121117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1973,-5,5,-0.25,46042530,23415,43.48,1963,1988,1923,2570,1385,1978,1966.37,0.27,0,-178,2014,1996,1978,1960,1942,1987,1951,6,592,100,1460,1,1,6125000,121,93.95,0.98,12,0.38,21.00,2017.00,2240,20230721,-11.92,1870,20230728,5.51,2240,-11.92,20230721,1870,5.51,20230728,2240,-11.92,20230721,1870,5.51,20230728,0.00,N,440200,100,6 억,,16240,N,N,0,N,00,N
20230810,111118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,7,2,0.35,43483683,22125,41.09,1963,1988,1923,2570,1385,1978,1965.36,0.27,0,-127,2014,1996,1978,1960,1942,1987,1951,6,592,100,1460,1,1,6125000,122,94.52,0.98,12,0.36,21.00,2017.00,2240,20230721,-11.38,1870,20230728,6.15,2240,-11.38,20230721,1870,6.15,20230728,2240,-11.38,20230721,1870,6.15,20230728,0.00,N,440200,100,6 억,,16240,N,N,0,N,00,N
20230810,101113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,10,2,0.51,39524098,20116,37.35,1963,1988,1923,2570,1385,1978,1964.81,0.27,0,-119,2014,1996,1978,1960,1942,1987,1951,6,592,100,1460,1,1,6125000,122,94.67,0.99,12,0.33,21.00,2017.00,2240,20230721,-11.25,1870,20230728,6.31,2240,-11.25,20230721,1870,6.31,20230728,2240,-11.25,20230721,1870,6.31,20230728,0.00,N,440200,100,6 억,,16240,N,N,0,N,00,N
20230810,091121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1951,-27,5,-1.37,21660562,11099,20.61,1963,1978,1923,2570,1385,1978,1951.58,0.27,0,-148,2014,1996,1978,1960,1942,1987,1951,6,592,100,1460,1,1,6125000,119,92.90,0.97,12,0.18,21.00,2017.00,2240,20230721,-12.90,1870,20230728,4.33,2240,-12.90,20230721,1870,4.33,20230728,2240,-12.90,20230721,1870,4.33,20230728,0.00,N,440200,100,6 억,,16240,N,N,0,N,00,N
20230809,161107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1978,-13,5,-0.65,106324072,53851,97.68,1990,1996,1960,2585,1394,1991,1974.41,0.27,0,-13382,2006,1998,1990,1982,1974,2002,1986,6,595,100,1470,1,1,6125000,121,94.19,0.98,12,0.88,21.00,2017.00,2240,20230721,-11.70,1870,20230728,5.78,2240,-11.70,20230721,1870,5.78,20230728,2240,-11.70,20230721,1870,5.78,20230728,0.00,N,440200,100,6 억,,16240,N,N,0,N,00,N
20230809,151055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1970,-21,5,-1.05,104238084,52793,95.76,1990,1996,1960,2585,1394,1991,1974.47,0.27,0,-12540,2006,1998,1990,1982,1974,2002,1986,6,595,100,1470,1,1,6125000,121,93.81,0.98,12,0.86,21.00,2017.00,2240,20230721,-12.05,1870,20230728,5.35,2240,-12.05,20230721,1870,5.35,20230728,2240,-12.05,20230721,1870,5.35,20230728,0.00,N,440200,100,6 억,,16240,N,N,0,N,00,N
20230809,141051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1970,-21,5,-1.05,98157401,49707,90.17,1990,1996,1960,2585,1394,1991,1974.72,0.27,0,-9899,2006,1998,1990,1982,1974,2002,1986,6,595,100,1470,1,1,6125000,121,93.81,0.98,12,0.81,21.00,2017.00,2240,20230721,-12.05,1870,20230728,5.35,2240,-12.05,20230721,1870,5.35,20230728,2240,-12.05,20230721,1870,5.35,20230728,0.00,N,440200,100,6 억,,16240,N,N,0,N,00,N
20230809,131115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1972,-19,5,-0.95,75232354,38041,69.00,1990,1996,1960,2585,1394,1991,1977.66,0.27,0,-7820,2006,1998,1990,1982,1974,2002,1986,6,595,100,1470,1,1,6125000,121,93.90,0.98,12,0.62,21.00,2017.00,2240,20230721,-11.96,1870,20230728,5.45,2240,-11.96,20230721,1870,5.45,20230728,2240,-11.96,20230721,1870,5.45,20230728,0.00,N,440200,100,6 억,,16240,N,N,0,N,00,N
20230809,121114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,-10,5,-0.50,27783002,13977,25.35,1990,1996,1980,2585,1394,1991,1987.77,0.27,0,-5060,2006,1998,1990,1982,1974,2002,1986,6,595,100,1470,1,1,6125000,121,94.33,0.98,12,0.23,21.00,2017.00,2240,20230721,-11.56,1870,20230728,5.94,2240,-11.56,20230721,1870,5.94,20230728,2240,-11.56,20230721,1870,5.94,20230728,0.00,N,440200,100,6 억,,16240,N,N,0,N,00,N
20230809,111104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,1,2,0.05,18596520,9350,16.96,1990,1996,1980,2585,1394,1991,1988.93,0.27,0,-2301,2006,1998,1990,1982,1974,2002,1986,6,595,100,1470,1,1,6125000,122,94.86,0.99,12,0.15,21.00,2017.00,2240,20230721,-11.07,1870,20230728,6.52,2240,-11.07,20230721,1870,6.52,20230728,2240,-11.07,20230721,1870,6.52,20230728,0.00,N,440200,100,6 억,,16240,N,N,0,N,00,N
20230809,101054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-5,5,-0.25,14848386,7460,13.53,1990,1996,1980,2585,1394,1991,1990.40,0.27,0,-449,2006,1998,1990,1982,1974,2002,1986,6,595,100,1470,1,1,6125000,122,94.57,0.98,12,0.12,21.00,2017.00,2240,20230721,-11.34,1870,20230728,6.20,2240,-11.34,20230721,1870,6.20,20230728,2240,-11.34,20230721,1870,6.20,20230728,0.00,N,440200,100,6 억,,16240,N,N,0,N,00,N
20230809,091059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,-11,5,-0.55,745670,375,0.68,1990,1991,1980,2585,1394,1991,1988.45,0.27,0,-75,2006,1998,1990,1982,1974,2002,1986,6,595,100,1470,1,1,6125000,121,94.29,0.98,12,0.01,21.00,2017.00,2240,20230721,-11.61,1870,20230728,5.88,2240,-11.61,20230721,1870,5.88,20230728,2240,-11.61,20230721,1870,5.88,20230728,0.00,N,440200,100,6 억,,16240,N,N,0,N,00,N
20230808,161119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,3,2,0.15,109853619,55108,135.62,1982,1998,1982,2580,1392,1988,1993.42,0.27,0,-227,2004,1996,1990,1982,1976,1993,1979,6,594,100,1470,1,1,6125000,122,94.81,0.99,12,0.90,21.00,2017.00,2240,20230721,-11.12,1870,20230728,6.47,2240,-11.12,20230721,1870,6.47,20230728,2240,-11.12,20230721,1870,6.47,20230728,0.00,N,440200,100,6 억,,16467,N,N,0,N,00,N
20230808,151104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,4,2,0.20,92295358,46268,113.86,1982,1998,1982,2580,1392,1988,1994.80,0.27,0,-229,2004,1996,1990,1982,1976,1993,1979,6,594,100,1470,1,1,6125000,122,94.86,0.99,12,0.76,21.00,2017.00,2240,20230721,-11.07,1870,20230728,6.52,2240,-11.07,20230721,1870,6.52,20230728,2240,-11.07,20230721,1870,6.52,20230728,0.00,N,440200,100,6 억,,16467,N,N,0,N,00,N
20230808,141100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,3,2,0.15,91120764,45678,112.41,1982,1998,1982,2580,1392,1988,1994.85,0.27,0,-229,2004,1996,1990,1982,1976,1993,1979,6,594,100,1470,1,1,6125000,122,94.81,0.99,12,0.75,21.00,2017.00,2240,20230721,-11.12,1870,20230728,6.47,2240,-11.12,20230721,1870,6.47,20230728,2240,-11.12,20230721,1870,6.47,20230728,0.00,N,440200,100,6 억,,16467,N,N,0,N,00,N
20230808,131049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,10,2,0.50,89561181,44896,110.49,1982,1998,1982,2580,1392,1988,1994.86,0.27,0,-229,2004,1996,1990,1982,1976,1993,1979,6,594,100,1470,1,1,6125000,122,95.14,0.99,12,0.73,21.00,2017.00,2240,20230721,-10.80,1870,20230728,6.84,2240,-10.80,20230721,1870,6.84,20230728,2240,-10.80,20230721,1870,6.84,20230728,0.00,N,440200,100,6 억,,16467,N,N,0,N,00,N
20230808,121057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,6,2,0.30,83460927,41842,102.97,1982,1997,1982,2580,1392,1988,1994.67,0.27,0,-229,2004,1996,1990,1982,1976,1993,1979,6,594,100,1470,1,1,6125000,122,94.95,0.99,12,0.68,21.00,2017.00,2240,20230721,-10.98,1870,20230728,6.63,2240,-10.98,20230721,1870,6.63,20230728,2240,-10.98,20230721,1870,6.63,20230728,0.00,N,440200,100,6 억,,16467,N,N,0,N,00,N
20230808,111044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,6,2,0.30,67010203,33599,82.68,1982,1997,1982,2580,1392,1988,1994.41,0.27,0,-246,2004,1996,1990,1982,1976,1993,1979,6,594,100,1470,1,1,6125000,122,94.95,0.99,12,0.55,21.00,2017.00,2240,20230721,-10.98,1870,20230728,6.63,2240,-10.98,20230721,1870,6.63,20230728,2240,-10.98,20230721,1870,6.63,20230728,0.00,N,440200,100,6 억,,16467,N,N,0,N,00,N
20230808,101100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,9,2,0.45,55722989,27937,68.75,1982,1997,1982,2580,1392,1988,1994.59,0.27,0,-246,2004,1996,1990,1982,1976,1993,1979,6,594,100,1470,1,1,6125000,122,95.10,0.99,12,0.46,21.00,2017.00,2240,20230721,-10.85,1870,20230728,6.79,2240,-10.85,20230721,1870,6.79,20230728,2240,-10.85,20230721,1870,6.79,20230728,0.00,N,440200,100,6 억,,16467,N,N,0,N,00,N
20230808,091105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,7,2,0.35,39481891,19792,48.71,1982,1995,1982,2580,1392,1988,1994.84,0.27,0,-451,2004,1996,1990,1982,1976,1993,1979,6,594,100,1470,1,1,6125000,122,95.00,0.99,12,0.32,21.00,2017.00,2240,20230721,-10.94,1870,20230728,6.68,2240,-10.94,20230721,1870,6.68,20230728,2240,-10.94,20230721,1870,6.68,20230728,0.00,N,440200,100,6 억,,16467,N,N,0,N,00,N
20230807,161056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-2,5,-0.10,79646086,40082,97.66,1991,1998,1984,2585,1393,1990,1987.08,0.26,0,-1758,2005,1997,1984,1976,1963,2001,1980,6,596,100,1470,1,1,6125000,122,94.67,0.99,12,0.65,21.00,2017.00,2240,20230721,-11.25,1870,20230728,6.31,2240,-11.25,20230721,1870,6.31,20230728,2240,-11.25,20230721,1870,6.31,20230728,0.00,N,440200,100,6 억,,16212,N,Y,0,N,00,N
20230807,151054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-6,5,-0.30,78340268,39425,96.06,1991,1998,1984,2585,1393,1990,1987.07,0.26,0,-1698,2005,1997,1984,1976,1963,2001,1980,6,596,100,1470,1,1,6125000,122,94.48,0.98,12,0.64,21.00,2017.00,2240,20230721,-11.43,1870,20230728,6.10,2240,-11.43,20230721,1870,6.10,20230728,2240,-11.43,20230721,1870,6.10,20230728,0.00,N,440200,100,6 억,,16212,N,N,0,N,00,N
20230807,141100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-5,5,-0.25,73808073,37143,90.50,1991,1998,1984,2585,1393,1990,1987.13,0.26,0,-1321,2005,1997,1984,1976,1963,2001,1980,6,596,100,1470,1,1,6125000,122,94.52,0.98,12,0.61,21.00,2017.00,2240,20230721,-11.38,1870,20230728,6.15,2240,-11.38,20230721,1870,6.15,20230728,2240,-11.38,20230721,1870,6.15,20230728,0.00,N,440200,100,6 억,,16212,N,N,0,N,00,N
20230807,131047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,-3,5,-0.15,70219016,35336,86.10,1991,1998,1984,2585,1393,1990,1987.18,0.26,0,-940,2005,1997,1984,1976,1963,2001,1980,6,596,100,1470,1,1,6125000,122,94.62,0.99,12,0.58,21.00,2017.00,2240,20230721,-11.29,1870,20230728,6.26,2240,-11.29,20230721,1870,6.26,20230728,2240,-11.29,20230721,1870,6.26,20230728,0.00,N,440200,100,6 억,,16212,N,N,0,N,00,N
20230807,121048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,-3,5,-0.15,61704688,31051,75.66,1991,1998,1984,2585,1393,1990,1987.20,0.26,0,-560,2005,1997,1984,1976,1963,2001,1980,6,596,100,1470,1,1,6125000,122,94.62,0.99,12,0.51,21.00,2017.00,2240,20230721,-11.29,1870,20230728,6.26,2240,-11.29,20230721,1870,6.26,20230728,2240,-11.29,20230721,1870,6.26,20230728,0.00,N,440200,100,6 억,,16212,N,N,0,N,00,N
20230807,111038,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,3,2,0.15,59128226,29753,72.50,1991,1998,1984,2585,1393,1990,1987.30,0.26,0,-168,2005,1997,1984,1976,1963,2001,1980,6,596,100,1470,1,1,6125000,122,94.90,0.99,12,0.49,21.00,2017.00,2240,20230721,-11.03,1870,20230728,6.58,2240,-11.03,20230721,1870,6.58,20230728,2240,-11.03,20230721,1870,6.58,20230728,0.00,N,440200,100,6 억,,16212,N,N,0,N,00,N
20230807,101052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,0,3,0.00,45279540,22782,55.51,1991,1998,1985,2585,1393,1990,1987.51,0.26,0,114,2005,1997,1984,1976,1963,2001,1980,6,596,100,1470,1,1,6125000,122,94.76,0.99,12,0.37,21.00,2017.00,2240,20230721,-11.16,1870,20230728,6.42,2240,-11.16,20230721,1870,6.42,20230728,2240,-11.16,20230721,1870,6.42,20230728,0.00,N,440200,100,6 억,,16212,N,N,0,N,00,N
20230807,091049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-4,5,-0.20,4201746,2104,5.13,1991,1998,1986,2585,1393,1990,1997.03,0.26,0,-12,2005,1997,1984,1976,1963,2001,1980,6,596,100,1470,1,1,6125000,122,94.57,0.98,12,0.03,21.00,2017.00,2240,20230721,-11.34,1870,20230728,6.20,2240,-11.34,20230721,1870,6.20,20230728,2240,-11.34,20230721,1870,6.20,20230728,0.00,N,440200,100,6 억,,16212,N,N,0,N,00,N
20230804,161042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,11,2,0.56,81051244,41021,74.12,1979,1992,1971,2570,1386,1979,1975.85,0.27,0,-511,2009,1994,1982,1967,1955,1988,1961,6,592,100,1460,1,1,6125000,122,94.76,0.99,12,0.67,21.00,2017.00,2240,20230721,-11.16,1870,20230728,6.42,2240,-11.16,20230721,1870,6.42,20230728,2240,-11.16,20230721,1870,6.42,20230728,0.00,N,440200,100,6 억,,16723,N,N,0,N,00,N
20230804,151041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,11,2,0.56,80175645,40581,73.33,1979,1992,1971,2570,1386,1979,1975.69,0.27,0,-511,2009,1994,1982,1967,1955,1988,1961,6,592,100,1460,1,1,6125000,122,94.76,0.99,12,0.66,21.00,2017.00,2240,20230721,-11.16,1870,20230728,6.42,2240,-11.16,20230721,1870,6.42,20230728,2240,-11.16,20230721,1870,6.42,20230728,0.00,N,440200,100,6 억,,16723,N,N,0,N,00,N
20230804,141055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,12,2,0.61,71135268,36017,65.08,1979,1992,1971,2570,1386,1979,1975.05,0.27,0,-511,2009,1994,1982,1967,1955,1988,1961,6,592,100,1460,1,1,6125000,122,94.81,0.99,12,0.59,21.00,2017.00,2240,20230721,-11.12,1870,20230728,6.47,2240,-11.12,20230721,1870,6.47,20230728,2240,-11.12,20230721,1870,6.47,20230728,0.00,N,440200,100,6 억,,16723,N,N,0,N,00,N
20230804,131038,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,8,2,0.40,62685812,31765,57.40,1979,1992,1971,2570,1386,1979,1973.42,0.27,0,-503,2009,1994,1982,1967,1955,1988,1961,6,592,100,1460,1,1,6125000,122,94.62,0.99,12,0.52,21.00,2017.00,2240,20230721,-11.29,1870,20230728,6.26,2240,-11.29,20230721,1870,6.26,20230728,2240,-11.29,20230721,1870,6.26,20230728,0.00,N,440200,100,6 억,,16723,N,N,0,N,00,N
20230804,121032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1976,-3,5,-0.15,54059638,27395,49.50,1979,1985,1971,2570,1386,1979,1973.34,0.27,0,-407,2009,1994,1982,1967,1955,1988,1961,6,592,100,1460,1,1,6125000,121,94.10,0.98,12,0.45,21.00,2017.00,2240,20230721,-11.79,1870,20230728,5.67,2240,-11.79,20230721,1870,5.67,20230728,2240,-11.79,20230721,1870,5.67,20230728,0.00,N,440200,100,6 억,,16723,N,N,0,N,00,N
20230804,111046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,1,2,0.05,18116049,9168,16.57,1979,1985,1972,2570,1386,1979,1976.01,0.27,0,-377,2009,1994,1982,1967,1955,1988,1961,6,592,100,1460,1,1,6125000,121,94.29,0.98,12,0.15,21.00,2017.00,2240,20230721,-11.61,1870,20230728,5.88,2240,-11.61,20230721,1870,5.88,20230728,2240,-11.61,20230721,1870,5.88,20230728,0.00,N,440200,100,6 억,,16723,N,N,0,N,00,N
20230804,101026,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,1,2,0.05,8750333,4423,7.99,1979,1985,1972,2570,1386,1979,1978.37,0.27,0,-159,2009,1994,1982,1967,1955,1988,1961,6,592,100,1460,1,1,6125000,121,94.29,0.98,12,0.07,21.00,2017.00,2240,20230721,-11.61,1870,20230728,5.88,2240,-11.61,20230721,1870,5.88,20230728,2240,-11.61,20230721,1870,5.88,20230728,0.00,N,440200,100,6 억,,16723,N,N,0,N,00,N
20230804,091026,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1979,0,3,0.00,3095440,1564,2.83,1979,1985,1979,2570,1386,1979,1979.18,0.27,0,-7,2009,1994,1982,1967,1955,1988,1961,6,592,100,1460,1,1,6125000,121,94.24,0.98,12,0.03,21.00,2017.00,2240,20230721,-11.65,1870,20230728,5.83,2240,-11.65,20230721,1870,5.83,20230728,2240,-11.65,20230721,1870,5.83,20230728,0.00,N,440200,100,6 억,,16723,N,N,0,N,00,N
20230803,161032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1979,-11,5,-0.55,109982515,55340,80.70,1994,1997,1970,2585,1393,1990,1987.40,0.29,0,-892,2021,2005,1978,1962,1935,2013,1970,6,596,100,1470,1,1,6125000,121,94.24,0.98,12,0.90,21.00,2017.00,2240,20230721,-11.65,1870,20230728,5.83,2240,-11.65,20230721,1870,5.83,20230728,2240,-11.65,20230721,1870,5.83,20230728,0.00,N,440200,100,6 억,,17615,N,N,0,N,00,N
20230803,151037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1978,-12,5,-0.60,108605036,54644,79.69,1994,1997,1970,2585,1393,1990,1987.50,0.29,0,-890,2021,2005,1978,1962,1935,2013,1970,6,596,100,1470,1,1,6125000,121,94.19,0.98,12,0.89,21.00,2017.00,2240,20230721,-11.70,1870,20230728,5.78,2240,-11.70,20230721,1870,5.78,20230728,2240,-11.70,20230721,1870,5.78,20230728,0.00,N,440200,100,6 억,,17615,N,N,0,N,00,N
20230803,141031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1977,-13,5,-0.65,104897590,52777,76.97,1994,1997,1970,2585,1393,1990,1987.56,0.29,0,-888,2021,2005,1978,1962,1935,2013,1970,6,596,100,1470,1,1,6125000,121,94.14,0.98,12,0.86,21.00,2017.00,2240,20230721,-11.74,1870,20230728,5.72,2240,-11.74,20230721,1870,5.72,20230728,2240,-11.74,20230721,1870,5.72,20230728,0.00,N,440200,100,6 억,,17615,N,N,0,N,00,N
20230803,131032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1977,-13,5,-0.65,96133819,48351,70.51,1994,1997,1970,2585,1393,1990,1988.25,0.29,0,-960,2021,2005,1978,1962,1935,2013,1970,6,596,100,1470,1,1,6125000,121,94.14,0.98,12,0.79,21.00,2017.00,2240,20230721,-11.74,1870,20230728,5.72,2240,-11.74,20230721,1870,5.72,20230728,2240,-11.74,20230721,1870,5.72,20230728,0.00,N,440200,100,6 억,,17615,N,N,0,N,00,N
20230803,121038,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-5,5,-0.25,80459361,40444,58.98,1994,1997,1970,2585,1393,1990,1989.40,0.29,0,-957,2021,2005,1978,1962,1935,2013,1970,6,596,100,1470,1,1,6125000,122,94.52,0.98,12,0.66,21.00,2017.00,2240,20230721,-11.38,1870,20230728,6.15,2240,-11.38,20230721,1870,6.15,20230728,2240,-11.38,20230721,1870,6.15,20230728,0.00,N,440200,100,6 억,,17615,N,N,0,N,00,N
20230803,111025,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-4,5,-0.20,62294984,31309,45.66,1994,1997,1970,2585,1393,1990,1989.68,0.29,0,-746,2021,2005,1978,1962,1935,2013,1970,6,596,100,1470,1,1,6125000,122,94.57,0.98,12,0.51,21.00,2017.00,2240,20230721,-11.34,1870,20230728,6.20,2240,-11.34,20230721,1870,6.20,20230728,2240,-11.34,20230721,1870,6.20,20230728,0.00,N,440200,100,6 억,,17615,N,N,0,N,00,N
20230803,101021,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1976,-14,5,-0.70,35620157,17900,26.10,1994,1997,1970,2585,1393,1990,1989.95,0.29,0,-621,2021,2005,1978,1962,1935,2013,1970,6,596,100,1470,1,1,6125000,121,94.10,0.98,12,0.29,21.00,2017.00,2240,20230721,-11.79,1870,20230728,5.67,2240,-11.79,20230721,1870,5.67,20230728,2240,-11.79,20230721,1870,5.67,20230728,0.00,N,440200,100,6 억,,17615,N,N,0,N,00,N
20230803,091024,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,0,3,0.00,10804480,5429,7.92,1994,1994,1990,2585,1393,1990,1990.14,0.29,0,-260,2021,2005,1978,1962,1935,2013,1970,6,596,100,1470,1,1,6125000,122,94.76,0.99,12,0.09,21.00,2017.00,2240,20230721,-11.16,1870,20230728,6.42,2240,-11.16,20230721,1870,6.42,20230728,2240,-11.16,20230721,1870,6.42,20230728,0.00,N,440200,100,6 억,,17615,N,N,0,N,00,N
20230802,161031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,27,2,1.38,136014987,68541,42.69,1951,1994,1951,2550,1375,1963,1984.43,0.23,0,3560,2012,1987,1966,1941,1920,2000,1954,6,587,100,1450,1,1,6125000,122,94.76,0.99,12,1.12,21.00,2017.00,2240,20230721,-11.16,1870,20230728,6.42,2240,-11.16,20230721,1870,6.42,20230728,2240,-11.16,20230721,1870,6.42,20230728,0.00,N,440200,100,6 억,,14055,N,N,0,N,00,N
20230802,151045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,27,2,1.38,133531463,67293,41.91,1951,1994,1951,2550,1375,1963,1984.33,0.23,0,3560,2012,1987,1966,1941,1920,2000,1954,6,587,100,1450,1,1,6125000,122,94.76,0.99,12,1.10,21.00,2017.00,2240,20230721,-11.16,1870,20230728,6.42,2240,-11.16,20230721,1870,6.42,20230728,2240,-11.16,20230721,1870,6.42,20230728,0.00,N,440200,100,6 억,,14055,N,N,0,N,00,N
20230802,141031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,26,2,1.32,125961432,63487,39.54,1951,1994,1951,2550,1375,1963,1984.05,0.23,0,3394,2012,1987,1966,1941,1920,2000,1954,6,587,100,1450,1,1,6125000,122,94.71,0.99,12,1.04,21.00,2017.00,2240,20230721,-11.21,1870,20230728,6.36,2240,-11.21,20230721,1870,6.36,20230728,2240,-11.21,20230721,1870,6.36,20230728,0.00,N,440200,100,6 억,,14055,N,N,0,N,00,N
20230802,131022,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,31,2,1.58,93758521,47277,29.44,1951,1994,1951,2550,1375,1963,1983.17,0.23,0,3889,2012,1987,1966,1941,1920,2000,1954,6,587,100,1450,1,1,6125000,122,94.95,0.99,12,0.77,21.00,2017.00,2240,20230721,-10.98,1870,20230728,6.63,2240,-10.98,20230721,1870,6.63,20230728,2240,-10.98,20230721,1870,6.63,20230728,0.00,N,440200,100,6 억,,14055,N,N,0,N,00,N
20230802,121019,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,27,2,1.38,74774527,37744,23.51,1951,1991,1951,2550,1375,1963,1981.10,0.23,0,-511,2012,1987,1966,1941,1920,2000,1954,6,587,100,1450,1,1,6125000,122,94.76,0.99,12,0.62,21.00,2017.00,2240,20230721,-11.16,1870,20230728,6.42,2240,-11.16,20230721,1870,6.42,20230728,2240,-11.16,20230721,1870,6.42,20230728,0.00,N,440200,100,6 억,,14055,N,N,0,N,00,N
20230802,111022,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,27,2,1.38,66223853,33447,20.83,1951,1991,1951,2550,1375,1963,1979.96,0.23,0,-279,2012,1987,1966,1941,1920,2000,1954,6,587,100,1450,1,1,6125000,122,94.76,0.99,12,0.55,21.00,2017.00,2240,20230721,-11.16,1870,20230728,6.42,2240,-11.16,20230721,1870,6.42,20230728,2240,-11.16,20230721,1870,6.42,20230728,0.00,N,440200,100,6 억,,14055,N,N,0,N,00,N
20230802,101022,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,24,2,1.22,59448554,30038,18.71,1951,1991,1951,2550,1375,1963,1979.11,0.23,0,-195,2012,1987,1966,1941,1920,2000,1954,6,587,100,1450,1,1,6125000,122,94.62,0.99,12,0.49,21.00,2017.00,2240,20230721,-11.29,1870,20230728,6.26,2240,-11.29,20230721,1870,6.26,20230728,2240,-11.29,20230721,1870,6.26,20230728,0.00,N,440200,100,6 억,,14055,N,N,0,N,00,N
20230802,091022,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1963,0,3,0.00,7704800,3938,2.45,1951,1966,1951,2550,1375,1963,1956.53,0.23,0,-500,2012,1987,1966,1941,1920,2000,1954,6,587,100,1450,1,1,6125000,120,93.48,0.97,12,0.06,21.00,2017.00,2240,20230721,-12.37,1870,20230728,4.97,2240,-12.37,20230721,1870,4.97,20230728,2240,-12.37,20230721,1870,4.97,20230728,0.00,N,440200,100,6 억,,14055,N,N,0,N,00,N
20230801,161020,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1963,39,2,2.03,317276955,160552,91.99,1950,1991,1945,2500,1347,1924,1976.16,0.08,0,9181,1998,1961,1933,1896,1868,1947,1882,6,576,100,1420,1,1,6125000,120,93.48,0.97,12,2.62,21.00,2017.00,2240,20230721,-12.37,1870,20230728,4.97,2240,-12.37,20230721,1870,4.97,20230728,2240,-12.37,20230721,1870,4.97,20230728,0.00,N,440200,100,6 억,,4845,N,Y,0,N,00,N
20230801,151016,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1970,46,2,2.39,315305911,159549,91.42,1950,1991,1945,2500,1347,1924,1976.23,0.08,0,8924,1998,1961,1933,1896,1868,1947,1882,6,576,100,1420,1,1,6125000,121,93.81,0.98,12,2.60,21.00,2017.00,2240,20230721,-12.05,1870,20230728,5.35,2240,-12.05,20230721,1870,5.35,20230728,2240,-12.05,20230721,1870,5.35,20230728,0.00,N,440200,100,6 억,,4845,N,N,0,N,00,N
20230801,141035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1967,43,2,2.23,277697741,140497,80.50,1950,1990,1945,2500,1347,1924,1976.54,0.08,0,5660,1998,1961,1933,1896,1868,1947,1882,6,576,100,1420,1,1,6125000,120,93.67,0.98,12,2.29,21.00,2017.00,2240,20230721,-12.19,1870,20230728,5.19,2240,-12.19,20230721,1870,5.19,20230728,2240,-12.19,20230721,1870,5.19,20230728,0.00,N,440200,100,6 억,,4845,N,N,0,N,00,N
20230801,131012,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,62,2,3.22,226484847,114627,65.68,1950,1990,1945,2500,1347,1924,1975.84,0.08,0,3015,1998,1961,1933,1896,1868,1947,1882,6,576,100,1420,1,1,6125000,122,94.57,0.98,12,1.87,21.00,2017.00,2240,20230721,-11.34,1870,20230728,6.20,2240,-11.34,20230721,1870,6.20,20230728,2240,-11.34,20230721,1870,6.20,20230728,0.00,N,440200,100,6 억,,4845,N,N,0,N,00,N
20230801,121012,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1979,55,2,2.86,120203574,61002,34.95,1950,1990,1945,2500,1347,1924,1970.49,0.08,0,1811,1998,1961,1933,1896,1868,1947,1882,6,576,100,1420,1,1,6125000,121,94.24,0.98,12,1.00,21.00,2017.00,2240,20230721,-11.65,1870,20230728,5.83,2240,-11.65,20230721,1870,5.83,20230728,2240,-11.65,20230721,1870,5.83,20230728,0.00,N,440200,100,6 억,,4845,N,N,0,N,00,N
20230801,111008,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1969,45,2,2.34,103342082,52459,30.06,1950,1990,1945,2500,1347,1924,1969.96,0.08,0,1820,1998,1961,1933,1896,1868,1947,1882,6,576,100,1420,1,1,6125000,121,93.76,0.98,12,0.86,21.00,2017.00,2240,20230721,-12.10,1870,20230728,5.29,2240,-12.10,20230721,1870,5.29,20230728,2240,-12.10,20230721,1870,5.29,20230728,0.00,N,440200,100,6 억,,4845,N,N,0,N,00,N
20230801,101015,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1978,54,2,2.81,67933928,34434,19.73,1950,1990,1945,2500,1347,1924,1972.87,0.08,0,632,1998,1961,1933,1896,1868,1947,1882,6,576,100,1420,1,1,6125000,121,94.19,0.98,12,0.56,21.00,2017.00,2240,20230721,-11.70,1870,20230728,5.78,2240,-11.70,20230721,1870,5.78,20230728,2240,-11.70,20230721,1870,5.78,20230728,0.00,N,440200,100,6 억,,4845,N,N,0,N,00,N
20230801,091006,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1967,43,2,2.23,13503251,6898,3.95,1950,1967,1945,2500,1347,1924,1957.56,0.08,0,0,1998,1961,1933,1896,1868,1947,1882,6,576,100,1420,1,1,6125000,120,93.67,0.98,12,0.11,21.00,2017.00,2240,20230721,-12.19,1870,20230728,5.19,2240,-12.19,20230721,1870,5.19,20230728,2240,-12.19,20230721,1870,5.19,20230728,0.00,N,440200,100,6 억,,4845,N,N,0,N,00,N