KissMeData/440820/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
20230831,161303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-20,5,-0.96,21317545,10282,48961.91,2075,2075,2055,2695,1455,2075,2073.29,0.00,0,8353,2085,2080,2070,2065,2055,2082,2067,8,620,100,1490,5,1,7800000,160,158.08,1.13,12,0.13,13.00,1824.00,2190,20230612,-6.16,1975,20221216,4.05,2190,-6.16,20230612,1980,3.79,20230102,2190,-6.16,20230612,1975,4.05,20221216,0.06,N,440820,100,7 억,,50,N,N,0,N,00,N
20230831,151627,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,21284665,10266,48885.71,2075,2075,2055,2695,1455,2075,2073.32,0.00,0,8369,2085,2080,2070,2065,2055,2082,2067,8,620,100,1490,5,1,7800000,162,159.62,1.14,12,0.13,13.00,1824.00,2190,20230612,-5.25,1975,20221216,5.06,2190,-5.25,20230612,1980,4.80,20230102,2190,-5.25,20230612,1975,5.06,20221216,0.06,N,440820,100,7 억,,50,N,N,0,N,00,N
20230831,141756,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,17238275,8315,39595.24,2075,2075,2055,2695,1455,2075,2073.15,0.00,0,6743,2085,2080,2070,2065,2055,2082,2067,8,620,100,1490,5,1,7800000,162,159.62,1.14,12,0.11,13.00,1824.00,2190,20230612,-5.25,1975,20221216,5.06,2190,-5.25,20230612,1980,4.80,20230102,2190,-5.25,20230612,1975,5.06,20221216,0.06,N,440820,100,7 억,,50,N,N,0,N,00,N
20230831,131718,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,13226835,6378,30371.43,2075,2075,2055,2695,1455,2075,2073.82,0.00,0,5116,2085,2080,2070,2065,2055,2082,2067,8,620,100,1490,5,1,7800000,162,159.62,1.14,12,0.08,13.00,1824.00,2190,20230612,-5.25,1975,20221216,5.06,2190,-5.25,20230612,1980,4.80,20230102,2190,-5.25,20230612,1975,5.06,20221216,0.06,N,440820,100,7 억,,50,N,N,0,N,00,N
20230831,121816,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,9286180,4478,21323.81,2075,2075,2055,2695,1455,2075,2073.73,0.00,0,3521,2085,2080,2070,2065,2055,2082,2067,8,620,100,1490,5,1,7800000,162,159.62,1.14,12,0.06,13.00,1824.00,2190,20230612,-5.25,1975,20221216,5.06,2190,-5.25,20230612,1980,4.80,20230102,2190,-5.25,20230612,1975,5.06,20221216,0.06,N,440820,100,7 억,,50,N,N,0,N,00,N
20230831,112258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,5596440,2699,12852.38,2075,2075,2055,2695,1455,2075,2073.52,0.00,0,2025,2085,2080,2070,2065,2055,2082,2067,8,620,100,1490,5,1,7800000,162,159.62,1.14,12,0.03,13.00,1824.00,2190,20230612,-5.25,1975,20221216,5.06,2190,-5.25,20230612,1980,4.80,20230102,2190,-5.25,20230612,1975,5.06,20221216,0.06,N,440820,100,7 억,,50,N,N,0,N,00,N
20230831,101904,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,942450,455,2166.67,2075,2075,2055,2695,1455,2075,2071.32,0.00,0,276,2085,2080,2070,2065,2055,2082,2067,8,620,100,1490,5,1,7800000,162,159.62,1.14,12,0.01,13.00,1824.00,2190,20230612,-5.25,1975,20221216,5.06,2190,-5.25,20230612,1980,4.80,20230102,2190,-5.25,20230612,1975,5.06,20221216,0.06,N,440820,100,7 억,,50,N,N,0,N,00,N
20230831,091743,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,0,0,0.00,0,0,0,2695,1455,2075,0.00,0.00,0,0,2085,2080,2070,2065,2055,2082,2067,8,620,100,1490,5,1,7800000,162,159.62,1.14,12,0.00,13.00,1824.00,2190,20230612,-5.25,1975,20221216,5.06,2190,-5.25,20230612,1980,4.80,20230102,2190,-5.25,20230612,1975,5.06,20221216,0.06,N,440820,100,7 억,,50,N,N,0,N,00,N
20230830,161308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,15,2,0.73,43410,21,23.60,2060,2075,2060,2675,1445,2060,2067.14,0.00,0,0,2060,2060,2060,2060,2060,2060,2060,8,615,100,1480,5,1,7800000,162,159.62,1.14,12,0.00,13.00,1824.00,2190,20230612,-5.25,1975,20221216,5.06,2190,-5.25,20230612,1980,4.80,20230102,2190,-5.25,20230612,1975,5.06,20221216,0.06,N,440820,100,7 억,,50,N,N,0,N,00,N
20230830,151558,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,15,2,0.73,43410,21,23.60,2060,2075,2060,2675,1445,2060,2067.14,0.00,0,0,2060,2060,2060,2060,2060,2060,2060,8,615,100,1480,5,1,7800000,162,159.62,1.14,12,0.00,13.00,1824.00,2190,20230612,-5.25,1975,20221216,5.06,2190,-5.25,20230612,1980,4.80,20230102,2190,-5.25,20230612,1975,5.06,20221216,0.06,N,440820,100,7 억,,50,N,N,0,N,00,N
20230830,141657,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,15,2,0.73,43410,21,23.60,2060,2075,2060,2675,1445,2060,2067.14,0.00,0,0,2060,2060,2060,2060,2060,2060,2060,8,615,100,1480,5,1,7800000,162,159.62,1.14,12,0.00,13.00,1824.00,2190,20230612,-5.25,1975,20221216,5.06,2190,-5.25,20230612,1980,4.80,20230102,2190,-5.25,20230612,1975,5.06,20221216,0.06,N,440820,100,7 억,,50,N,N,0,N,00,N
20230830,131657,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,15,2,0.73,43410,21,23.60,2060,2075,2060,2675,1445,2060,2067.14,0.00,0,0,2060,2060,2060,2060,2060,2060,2060,8,615,100,1480,5,1,7800000,162,159.62,1.14,12,0.00,13.00,1824.00,2190,20230612,-5.25,1975,20221216,5.06,2190,-5.25,20230612,1980,4.80,20230102,2190,-5.25,20230612,1975,5.06,20221216,0.06,N,440820,100,7 억,,50,N,N,0,N,00,N
20230830,121710,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,15,2,0.73,43410,21,23.60,2060,2075,2060,2675,1445,2060,2067.14,0.00,0,0,2060,2060,2060,2060,2060,2060,2060,8,615,100,1480,5,1,7800000,162,159.62,1.14,12,0.00,13.00,1824.00,2190,20230612,-5.25,1975,20221216,5.06,2190,-5.25,20230612,1980,4.80,20230102,2190,-5.25,20230612,1975,5.06,20221216,0.06,N,440820,100,7 억,,50,N,N,0,N,00,N
20230830,112244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,15,2,0.73,43410,21,23.60,2060,2075,2060,2675,1445,2060,2067.14,0.00,0,0,2060,2060,2060,2060,2060,2060,2060,8,615,100,1480,5,1,7800000,162,159.62,1.14,12,0.00,13.00,1824.00,2190,20230612,-5.25,1975,20221216,5.06,2190,-5.25,20230612,1980,4.80,20230102,2190,-5.25,20230612,1975,5.06,20221216,0.06,N,440820,100,7 억,,50,N,N,0,N,00,N
20230830,101801,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,15,2,0.73,43410,21,23.60,2060,2075,2060,2675,1445,2060,2067.14,0.00,0,0,2060,2060,2060,2060,2060,2060,2060,8,615,100,1480,5,1,7800000,162,159.62,1.14,12,0.00,13.00,1824.00,2190,20230612,-5.25,1975,20221216,5.06,2190,-5.25,20230612,1980,4.80,20230102,2190,-5.25,20230612,1975,5.06,20221216,0.06,N,440820,100,7 억,,50,N,N,0,N,00,N
20230830,091704,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.00,0,0,2060,2060,2060,2060,2060,2060,2060,8,615,100,1480,5,1,7800000,161,158.46,1.13,12,0.00,13.00,1824.00,2190,20230612,-5.94,1975,20221216,4.30,2190,-5.94,20230612,1980,4.04,20230102,2190,-5.94,20230612,1975,4.30,20221216,0.06,N,440820,100,7 억,,50,N,N,0,N,00,N
20230829,161302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,183340,89,0.66,2060,2060,2060,2665,1435,2050,2060.00,0.00,0,0,2123,2086,2058,2021,1993,2072,2007,8,615,100,1470,5,1,7800000,161,158.46,1.13,12,0.00,13.00,1824.00,2190,20230612,-5.94,1975,20221216,4.30,2190,-5.94,20230612,1980,4.04,20230102,2190,-5.94,20230612,1975,4.30,20221216,0.00,N,440820,100,7 억,,50,N,N,0,N,00,N
20230829,151610,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,183340,89,0.66,2060,2060,2060,2665,1435,2050,2060.00,0.00,0,0,2123,2086,2058,2021,1993,2072,2007,8,615,100,1470,5,1,7800000,161,158.46,1.13,12,0.00,13.00,1824.00,2190,20230612,-5.94,1975,20221216,4.30,2190,-5.94,20230612,1980,4.04,20230102,2190,-5.94,20230612,1975,4.30,20221216,0.00,N,440820,100,7 억,,50,N,N,0,N,00,N
20230829,141802,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,80340,39,0.29,2060,2060,2060,2665,1435,2050,2060.00,0.00,0,0,2123,2086,2058,2021,1993,2072,2007,8,615,100,1470,5,1,7800000,161,158.46,1.13,12,0.00,13.00,1824.00,2190,20230612,-5.94,1975,20221216,4.30,2190,-5.94,20230612,1980,4.04,20230102,2190,-5.94,20230612,1975,4.30,20221216,0.00,N,440820,100,7 억,,50,N,N,0,N,00,N
20230829,131648,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,80340,39,0.29,2060,2060,2060,2665,1435,2050,2060.00,0.00,0,0,2123,2086,2058,2021,1993,2072,2007,8,615,100,1470,5,1,7800000,161,158.46,1.13,12,0.00,13.00,1824.00,2190,20230612,-5.94,1975,20221216,4.30,2190,-5.94,20230612,1980,4.04,20230102,2190,-5.94,20230612,1975,4.30,20221216,0.00,N,440820,100,7 억,,50,N,N,0,N,00,N
20230829,121805,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,37080,18,0.13,2060,2060,2060,2665,1435,2050,2060.00,0.00,0,0,2123,2086,2058,2021,1993,2072,2007,8,615,100,1470,5,1,7800000,161,158.46,1.13,12,0.00,13.00,1824.00,2190,20230612,-5.94,1975,20221216,4.30,2190,-5.94,20230612,1980,4.04,20230102,2190,-5.94,20230612,1975,4.30,20221216,0.00,N,440820,100,7 억,,50,N,N,0,N,00,N
20230829,112512,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,37080,18,0.13,2060,2060,2060,2665,1435,2050,2060.00,0.00,0,0,2123,2086,2058,2021,1993,2072,2007,8,615,100,1470,5,1,7800000,161,158.46,1.13,12,0.00,13.00,1824.00,2190,20230612,-5.94,1975,20221216,4.30,2190,-5.94,20230612,1980,4.04,20230102,2190,-5.94,20230612,1975,4.30,20221216,0.00,N,440820,100,7 억,,50,N,N,0,N,00,N
20230829,101903,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,20600,10,0.07,2060,2060,2060,2665,1435,2050,2060.00,0.00,0,0,2123,2086,2058,2021,1993,2072,2007,8,615,100,1470,5,1,7800000,161,158.46,1.13,12,0.00,13.00,1824.00,2190,20230612,-5.94,1975,20221216,4.30,2190,-5.94,20230612,1980,4.04,20230102,2190,-5.94,20230612,1975,4.30,20221216,0.00,N,440820,100,7 억,,50,N,N,0,N,00,N
20230829,091241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,20600,10,0.07,2060,2060,2060,2665,1435,2050,2060.00,0.00,0,0,2123,2086,2058,2021,1993,2072,2007,8,615,100,1470,5,1,7800000,161,158.46,1.13,12,0.00,13.00,1824.00,2190,20230612,-5.94,1975,20221216,4.30,2190,-5.94,20230612,1980,4.04,20230102,2190,-5.94,20230612,1975,4.30,20221216,0.00,N,440820,100,7 억,,50,N,N,0,N,00,N
20230828,161224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-25,5,-1.20,27460470,13448,165.33,2095,2095,2030,2695,1455,2075,2041.97,0.00,0,160,2091,2082,2076,2067,2061,2080,2065,8,620,100,1490,5,1,7800000,160,157.69,1.12,12,0.17,13.00,1824.00,2190,20230612,-6.39,1975,20221216,3.80,2190,-6.39,20230612,1980,3.54,20230102,2190,-6.39,20230612,1975,3.80,20221216,0.00,N,440820,100,7 억,,21,N,N,0,N,00,N
20230828,151233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-25,5,-1.20,27405110,13421,165.00,2095,2095,2030,2695,1455,2075,2041.96,0.00,0,134,2091,2082,2076,2067,2061,2080,2065,8,620,100,1490,5,1,7800000,160,157.69,1.12,12,0.17,13.00,1824.00,2190,20230612,-6.39,1975,20221216,3.80,2190,-6.39,20230612,1980,3.54,20230102,2190,-6.39,20230612,1975,3.80,20221216,0.00,N,440820,100,7 억,,21,N,N,0,N,00,N
20230828,141238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-20,5,-0.96,26440990,12952,159.23,2095,2095,2030,2695,1455,2075,2041.46,0.00,0,27,2091,2082,2076,2067,2061,2080,2065,8,620,100,1490,5,1,7800000,160,158.08,1.13,12,0.17,13.00,1824.00,2190,20230612,-6.16,1975,20221216,4.05,2190,-6.16,20230612,1980,3.79,20230102,2190,-6.16,20230612,1975,4.05,20221216,0.00,N,440820,100,7 억,,21,N,N,0,N,00,N
20230828,131248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,24651685,12083,148.55,2095,2095,2030,2695,1455,2075,2040.20,0.00,0,27,2091,2082,2076,2067,2061,2080,2065,8,620,100,1490,5,1,7800000,161,159.23,1.13,12,0.15,13.00,1824.00,2190,20230612,-5.48,1975,20221216,4.81,2190,-5.48,20230612,1980,4.55,20230102,2190,-5.48,20230612,1975,4.81,20221216,0.00,N,440820,100,7 억,,21,N,N,0,N,00,N
20230828,121237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-15,5,-0.72,24608325,12062,148.29,2095,2095,2030,2695,1455,2075,2040.15,0.00,0,27,2091,2082,2076,2067,2061,2080,2065,8,620,100,1490,5,1,7800000,161,158.46,1.13,12,0.15,13.00,1824.00,2190,20230612,-5.94,1975,20221216,4.30,2190,-5.94,20230612,1980,4.04,20230102,2190,-5.94,20230612,1975,4.30,20221216,0.00,N,440820,100,7 억,,21,N,N,0,N,00,N
20230828,111233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,24598015,12057,148.23,2095,2095,2030,2695,1455,2075,2040.14,0.00,0,27,2091,2082,2076,2067,2061,2080,2065,8,620,100,1490,5,1,7800000,162,160.00,1.14,12,0.15,13.00,1824.00,2190,20230612,-5.02,1975,20221216,5.32,2190,-5.02,20230612,1980,5.05,20230102,2190,-5.02,20230612,1975,5.32,20221216,0.00,N,440820,100,7 억,,21,N,N,0,N,00,N
20230828,101219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,24598015,12057,148.23,2095,2095,2030,2695,1455,2075,2040.14,0.00,0,27,2091,2082,2076,2067,2061,2080,2065,8,620,100,1490,5,1,7800000,162,160.00,1.14,12,0.15,13.00,1824.00,2190,20230612,-5.02,1975,20221216,5.32,2190,-5.02,20230612,1980,5.05,20230102,2190,-5.02,20230612,1975,5.32,20221216,0.00,N,440820,100,7 억,,21,N,N,0,N,00,N
20230828,091237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,20,2,0.96,20950,10,0.12,2095,2095,2095,2695,1455,2075,2095.00,0.00,0,0,2091,2082,2076,2067,2061,2080,2065,8,620,100,1490,5,1,7800000,163,161.15,1.15,12,0.00,13.00,1824.00,2190,20230612,-4.34,1975,20221216,6.08,2190,-4.34,20230612,1980,5.81,20230102,2190,-4.34,20230612,1975,6.08,20221216,0.00,N,440820,100,7 억,,21,N,N,0,N,00,N
20230825,161226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,15,2,0.73,16876210,8134,352.89,2085,2085,2070,2675,1445,2060,2074.77,0.00,0,-14,2093,2076,2068,2051,2043,2072,2047,8,615,100,1480,5,1,7800000,162,159.62,1.14,12,0.10,13.00,1824.00,2190,20230612,-5.25,1975,20221216,5.06,2190,-5.25,20230612,1980,4.80,20230102,2190,-5.25,20230612,1975,5.06,20221216,0.00,N,440820,100,7 억,,35,N,N,0,N,00,N
20230825,151236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,15,2,0.73,16803585,8099,351.37,2085,2085,2070,2675,1445,2060,2074.77,0.00,0,-14,2093,2076,2068,2051,2043,2072,2047,8,615,100,1480,5,1,7800000,162,159.62,1.14,12,0.10,13.00,1824.00,2190,20230612,-5.25,1975,20221216,5.06,2190,-5.25,20230612,1980,4.80,20230102,2190,-5.25,20230612,1975,5.06,20221216,0.00,N,440820,100,7 억,,35,N,N,0,N,00,N
20230825,141234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,15,2,0.73,15766085,7599,329.67,2085,2085,2070,2675,1445,2060,2074.76,0.00,0,-14,2093,2076,2068,2051,2043,2072,2047,8,615,100,1480,5,1,7800000,162,159.62,1.14,12,0.10,13.00,1824.00,2190,20230612,-5.25,1975,20221216,5.06,2190,-5.25,20230612,1980,4.80,20230102,2190,-5.25,20230612,1975,5.06,20221216,0.00,N,440820,100,7 억,,35,N,N,0,N,00,N
20230825,131229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,15,2,0.73,5557085,2679,116.23,2085,2085,2070,2675,1445,2060,2074.31,0.00,0,-14,2093,2076,2068,2051,2043,2072,2047,8,615,100,1480,5,1,7800000,162,159.62,1.14,12,0.03,13.00,1824.00,2190,20230612,-5.25,1975,20221216,5.06,2190,-5.25,20230612,1980,4.80,20230102,2190,-5.25,20230612,1975,5.06,20221216,0.00,N,440820,100,7 억,,35,N,N,0,N,00,N
20230825,121231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,15,2,0.73,3546285,1709,74.14,2085,2085,2075,2675,1445,2060,2075.06,0.00,0,-13,2093,2076,2068,2051,2043,2072,2047,8,615,100,1480,5,1,7800000,162,159.62,1.14,12,0.02,13.00,1824.00,2190,20230612,-5.25,1975,20221216,5.06,2190,-5.25,20230612,1980,4.80,20230102,2190,-5.25,20230612,1975,5.06,20221216,0.00,N,440820,100,7 억,,35,N,N,0,N,00,N
20230825,111230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,25,2,1.21,22935,11,0.48,2085,2085,2085,2675,1445,2060,2085.00,0.00,0,0,2093,2076,2068,2051,2043,2072,2047,8,615,100,1480,5,1,7800000,163,160.38,1.14,12,0.00,13.00,1824.00,2190,20230612,-4.79,1975,20221216,5.57,2190,-4.79,20230612,1980,5.30,20230102,2190,-4.79,20230612,1975,5.57,20221216,0.00,N,440820,100,7 억,,35,N,N,0,N,00,N
20230825,101234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,25,2,1.21,20850,10,0.43,2085,2085,2085,2675,1445,2060,2085.00,0.00,0,0,2093,2076,2068,2051,2043,2072,2047,8,615,100,1480,5,1,7800000,163,160.38,1.14,12,0.00,13.00,1824.00,2190,20230612,-4.79,1975,20221216,5.57,2190,-4.79,20230612,1980,5.30,20230102,2190,-4.79,20230612,1975,5.57,20221216,0.00,N,440820,100,7 억,,35,N,N,0,N,00,N
20230825,091227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,25,2,1.21,20850,10,0.43,2085,2085,2085,2675,1445,2060,2085.00,0.00,0,0,2093,2076,2068,2051,2043,2072,2047,8,615,100,1480,5,1,7800000,163,160.38,1.14,12,0.00,13.00,1824.00,2190,20230612,-4.79,1975,20221216,5.57,2190,-4.79,20230612,1980,5.30,20230102,2190,-4.79,20230612,1975,5.57,20221216,0.00,N,440820,100,7 억,,35,N,N,0,N,00,N
20230824,161221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,4757890,2305,37.45,2070,2085,2060,2690,1450,2070,2064.16,0.00,0,-1267,2086,2077,2061,2052,2036,2082,2057,8,620,100,1490,5,1,7800000,161,158.46,1.13,12,0.03,13.00,1824.00,2190,20230612,-5.94,1975,20221216,4.30,2190,-5.94,20230612,1980,4.04,20230102,2190,-5.94,20230612,1975,4.30,20221216,0.00,N,440820,100,7 억,,9,N,N,0,N,00,N
20230824,151219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,4683580,2269,36.86,2070,2085,2060,2690,1450,2070,2064.16,0.00,0,-1241,2086,2077,2061,2052,2036,2082,2057,8,620,100,1490,5,1,7800000,161,158.46,1.13,12,0.03,13.00,1824.00,2190,20230612,-5.94,1975,20221216,4.30,2190,-5.94,20230612,1980,4.04,20230102,2190,-5.94,20230612,1975,4.30,20221216,0.00,N,440820,100,7 억,,9,N,N,0,N,00,N
20230824,141221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,3769195,1826,29.67,2070,2085,2060,2690,1450,2070,2064.18,0.00,0,-969,2086,2077,2061,2052,2036,2082,2057,8,620,100,1490,5,1,7800000,161,158.46,1.13,12,0.02,13.00,1824.00,2190,20230612,-5.94,1975,20221216,4.30,2190,-5.94,20230612,1980,4.04,20230102,2190,-5.94,20230612,1975,4.30,20221216,0.00,N,440820,100,7 억,,9,N,N,0,N,00,N
20230824,131222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,3092465,1498,24.34,2070,2085,2060,2690,1450,2070,2064.40,0.00,0,-711,2086,2077,2061,2052,2036,2082,2057,8,620,100,1490,5,1,7800000,161,158.46,1.13,12,0.02,13.00,1824.00,2190,20230612,-5.94,1975,20221216,4.30,2190,-5.94,20230612,1980,4.04,20230102,2190,-5.94,20230612,1975,4.30,20221216,0.00,N,440820,100,7 억,,9,N,N,0,N,00,N
20230824,121227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,2434320,1179,19.16,2070,2085,2060,2690,1450,2070,2064.73,0.00,0,-453,2086,2077,2061,2052,2036,2082,2057,8,620,100,1490,5,1,7800000,161,158.46,1.13,12,0.02,13.00,1824.00,2190,20230612,-5.94,1975,20221216,4.30,2190,-5.94,20230612,1980,4.04,20230102,2190,-5.94,20230612,1975,4.30,20221216,0.00,N,440820,100,7 억,,9,N,N,0,N,00,N
20230824,111218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,1898720,919,14.93,2070,2085,2060,2690,1450,2070,2066.07,0.00,0,-193,2086,2077,2061,2052,2036,2082,2057,8,620,100,1490,5,1,7800000,161,158.46,1.13,12,0.01,13.00,1824.00,2190,20230612,-5.94,1975,20221216,4.30,2190,-5.94,20230612,1980,4.04,20230102,2190,-5.94,20230612,1975,4.30,20221216,0.00,N,440820,100,7 억,,9,N,N,0,N,00,N
20230824,101218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,1283300,621,10.09,2070,2085,2065,2690,1450,2070,2066.51,0.00,0,24,2086,2077,2061,2052,2036,2082,2057,8,620,100,1490,5,1,7800000,162,160.00,1.14,12,0.01,13.00,1824.00,2190,20230612,-5.02,1975,20221216,5.32,2190,-5.02,20230612,1980,5.05,20230102,2190,-5.02,20230612,1975,5.32,20221216,0.00,N,440820,100,7 억,,9,N,N,0,N,00,N
20230824,091223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.00,0,0,2086,2077,2061,2052,2036,2082,2057,8,620,100,1490,5,1,7800000,161,159.23,1.13,12,0.00,13.00,1824.00,2190,20230612,-5.48,1975,20221216,4.81,2190,-5.48,20230612,1980,4.55,20230102,2190,-5.48,20230612,1975,4.81,20221216,0.00,N,440820,100,7 억,,9,N,N,0,N,00,N
20230823,161214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,12592095,6155,5004.06,2070,2070,2045,2675,1445,2060,2045.83,0.00,0,-3,2066,2062,2056,2052,2046,2065,2055,8,615,100,1480,5,1,7800000,161,159.23,1.13,12,0.08,13.00,1824.00,2190,20230612,-5.48,1975,20221216,4.81,2190,-5.48,20230612,1980,4.55,20230102,2190,-5.48,20230612,1975,4.81,20221216,0.00,N,440820,100,7 억,,12,N,N,0,N,00,N
20230823,151215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,12592095,6155,5004.06,2070,2070,2045,2675,1445,2060,2045.83,0.00,0,-3,2066,2062,2056,2052,2046,2065,2055,8,615,100,1480,5,1,7800000,161,159.23,1.13,12,0.08,13.00,1824.00,2190,20230612,-5.48,1975,20221216,4.81,2190,-5.48,20230612,1980,4.55,20230102,2190,-5.48,20230612,1975,4.81,20221216,0.00,N,440820,100,7 억,,12,N,N,0,N,00,N
20230823,141220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,12573465,6146,4996.75,2070,2070,2045,2675,1445,2060,2045.80,0.00,0,-3,2066,2062,2056,2052,2046,2065,2055,8,615,100,1480,5,1,7800000,161,159.23,1.13,12,0.08,13.00,1824.00,2190,20230612,-5.48,1975,20221216,4.81,2190,-5.48,20230612,1980,4.55,20230102,2190,-5.48,20230612,1975,4.81,20221216,0.00,N,440820,100,7 억,,12,N,N,0,N,00,N
20230823,131212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,12133445,5932,4822.76,2070,2070,2045,2675,1445,2060,2045.42,0.00,0,-3,2066,2062,2056,2052,2046,2065,2055,8,615,100,1480,5,1,7800000,161,158.85,1.13,12,0.08,13.00,1824.00,2190,20230612,-5.71,1975,20221216,4.56,2190,-5.71,20230612,1980,4.29,20230102,2190,-5.71,20230612,1975,4.56,20221216,0.00,N,440820,100,7 억,,12,N,N,0,N,00,N
20230823,121222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,12028130,5881,4781.30,2070,2070,2045,2675,1445,2060,2045.25,0.00,0,-3,2066,2062,2056,2052,2046,2065,2055,8,615,100,1480,5,1,7800000,161,159.23,1.13,12,0.08,13.00,1824.00,2190,20230612,-5.48,1975,20221216,4.81,2190,-5.48,20230612,1980,4.55,20230102,2190,-5.48,20230612,1975,4.81,20221216,0.00,N,440820,100,7 억,,12,N,N,0,N,00,N
20230823,111217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,12028130,5881,4781.30,2070,2070,2045,2675,1445,2060,2045.25,0.00,0,-3,2066,2062,2056,2052,2046,2065,2055,8,615,100,1480,5,1,7800000,161,159.23,1.13,12,0.08,13.00,1824.00,2190,20230612,-5.48,1975,20221216,4.81,2190,-5.48,20230612,1980,4.55,20230102,2190,-5.48,20230612,1975,4.81,20221216,0.00,N,440820,100,7 억,,12,N,N,0,N,00,N
20230823,101217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,12028130,5881,4781.30,2070,2070,2045,2675,1445,2060,2045.25,0.00,0,-3,2066,2062,2056,2052,2046,2065,2055,8,615,100,1480,5,1,7800000,161,159.23,1.13,12,0.08,13.00,1824.00,2190,20230612,-5.48,1975,20221216,4.81,2190,-5.48,20230612,1980,4.55,20230102,2190,-5.48,20230612,1975,4.81,20221216,0.00,N,440820,100,7 억,,12,N,N,0,N,00,N
20230823,091226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.00,0,0,2066,2062,2056,2052,2046,2065,2055,8,615,100,1480,5,1,7800000,161,158.46,1.13,12,0.00,13.00,1824.00,2190,20230612,-5.94,1975,20221216,4.30,2190,-5.94,20230612,1980,4.04,20230102,2190,-5.94,20230612,1975,4.30,20221216,0.00,N,440820,100,7 억,,12,N,N,0,N,00,N
20230822,161209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,252805,123,9.00,2055,2060,2050,2675,1445,2060,2055.33,0.00,0,4,2076,2067,2061,2052,2046,2065,2050,8,615,100,1480,5,1,7800000,161,158.46,1.13,12,0.00,13.00,1824.00,2190,20230612,-5.94,1975,20221216,4.30,2190,-5.94,20230612,1980,4.04,20230102,2190,-5.94,20230612,1975,4.30,20221216,0.00,N,440820,100,7 억,,8,N,N,0,N,00,N
20230822,151209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,252805,123,9.00,2055,2060,2050,2675,1445,2060,2055.33,0.00,0,4,2076,2067,2061,2052,2046,2065,2050,8,615,100,1480,5,1,7800000,161,158.46,1.13,12,0.00,13.00,1824.00,2190,20230612,-5.94,1975,20221216,4.30,2190,-5.94,20230612,1980,4.04,20230102,2190,-5.94,20230612,1975,4.30,20221216,0.00,N,440820,100,7 억,,8,N,N,0,N,00,N
20230822,141210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,228105,111,8.12,2055,2060,2050,2675,1445,2060,2055.00,0.00,0,4,2076,2067,2061,2052,2046,2065,2050,8,615,100,1480,5,1,7800000,161,158.46,1.13,12,0.00,13.00,1824.00,2190,20230612,-5.94,1975,20221216,4.30,2190,-5.94,20230612,1980,4.04,20230102,2190,-5.94,20230612,1975,4.30,20221216,0.00,N,440820,100,7 억,,8,N,N,0,N,00,N
20230822,131207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,226045,110,8.05,2055,2060,2050,2675,1445,2060,2054.95,0.00,0,4,2076,2067,2061,2052,2046,2065,2050,8,615,100,1480,5,1,7800000,161,158.46,1.13,12,0.00,13.00,1824.00,2190,20230612,-5.94,1975,20221216,4.30,2190,-5.94,20230612,1980,4.04,20230102,2190,-5.94,20230612,1975,4.30,20221216,0.00,N,440820,100,7 억,,8,N,N,0,N,00,N
20230822,121152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.00,0,0,2076,2067,2061,2052,2046,2065,2050,8,615,100,1480,5,1,7800000,161,158.46,1.13,12,0.00,13.00,1824.00,2190,20230612,-5.94,1975,20221216,4.30,2190,-5.94,20230612,1980,4.04,20230102,2190,-5.94,20230612,1975,4.30,20221216,0.00,N,440820,100,7 억,,8,N,N,0,N,00,N
20230822,111205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.00,0,0,2076,2067,2061,2052,2046,2065,2050,8,615,100,1480,5,1,7800000,161,158.46,1.13,12,0.00,13.00,1824.00,2190,20230612,-5.94,1975,20221216,4.30,2190,-5.94,20230612,1980,4.04,20230102,2190,-5.94,20230612,1975,4.30,20221216,0.00,N,440820,100,7 억,,8,N,N,0,N,00,N
20230822,101205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.00,0,0,2076,2067,2061,2052,2046,2065,2050,8,615,100,1480,5,1,7800000,161,158.46,1.13,12,0.00,13.00,1824.00,2190,20230612,-5.94,1975,20221216,4.30,2190,-5.94,20230612,1980,4.04,20230102,2190,-5.94,20230612,1975,4.30,20221216,0.00,N,440820,100,7 억,,8,N,N,0,N,00,N
20230822,091202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.00,0,0,2076,2067,2061,2052,2046,2065,2050,8,615,100,1480,5,1,7800000,161,158.46,1.13,12,0.00,13.00,1824.00,2190,20230612,-5.94,1975,20221216,4.30,2190,-5.94,20230612,1980,4.04,20230102,2190,-5.94,20230612,1975,4.30,20221216,0.00,N,440820,100,7 억,,8,N,N,0,N,00,N
20230821,161201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,2815620,1367,1353.47,2070,2070,2055,2690,1450,2070,2059.71,0.00,0,-27,2070,2070,2070,2070,2070,2070,2070,8,620,100,1490,5,1,7800000,161,158.46,1.13,12,0.02,13.00,1824.00,2190,20230612,-5.94,1975,20221216,4.30,2190,-5.94,20230612,1980,4.04,20230102,2190,-5.94,20230612,1975,4.30,20221216,0.00,N,440820,100,7 억,,35,N,N,0,N,00,N
20230821,151209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,2261480,1098,1087.13,2070,2070,2055,2690,1450,2070,2059.64,0.00,0,-27,2070,2070,2070,2070,2070,2070,2070,8,620,100,1490,5,1,7800000,161,158.46,1.13,12,0.01,13.00,1824.00,2190,20230612,-5.94,1975,20221216,4.30,2190,-5.94,20230612,1980,4.04,20230102,2190,-5.94,20230612,1975,4.30,20221216,0.00,N,440820,100,7 억,,35,N,N,0,N,00,N
20230821,141201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,1785620,867,858.42,2070,2070,2055,2690,1450,2070,2059.54,0.00,0,-27,2070,2070,2070,2070,2070,2070,2070,8,620,100,1490,5,1,7800000,161,158.85,1.13,12,0.01,13.00,1824.00,2190,20230612,-5.71,1975,20221216,4.56,2190,-5.71,20230612,1980,4.29,20230102,2190,-5.71,20230612,1975,4.56,20221216,0.00,N,440820,100,7 억,,35,N,N,0,N,00,N
20230821,131218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-15,5,-0.72,1372685,667,660.40,2070,2070,2055,2690,1450,2070,2058.00,0.00,0,-9,2070,2070,2070,2070,2070,2070,2070,8,620,100,1490,5,1,7800000,160,158.08,1.13,12,0.01,13.00,1824.00,2190,20230612,-6.16,1975,20221216,4.05,2190,-6.16,20230612,1980,3.79,20230102,2190,-6.16,20230612,1975,4.05,20221216,0.00,N,440820,100,7 억,,35,N,N,0,N,00,N
20230821,121213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,345115,167,165.35,2070,2070,2060,2690,1450,2070,2066.56,0.00,0,-9,2070,2070,2070,2070,2070,2070,2070,8,620,100,1490,5,1,7800000,161,158.85,1.13,12,0.00,13.00,1824.00,2190,20230612,-5.71,1975,20221216,4.56,2190,-5.71,20230612,1980,4.29,20230102,2190,-5.71,20230612,1975,4.56,20221216,0.00,N,440820,100,7 억,,35,N,N,0,N,00,N
20230821,111202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,126255,61,60.40,2070,2070,2065,2690,1450,2070,2069.75,0.00,0,-3,2070,2070,2070,2070,2070,2070,2070,8,620,100,1490,5,1,7800000,161,159.23,1.13,12,0.00,13.00,1824.00,2190,20230612,-5.48,1975,20221216,4.81,2190,-5.48,20230612,1980,4.55,20230102,2190,-5.48,20230612,1975,4.81,20221216,0.00,N,440820,100,7 억,,35,N,N,0,N,00,N
20230821,101200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,103500,50,49.50,2070,2070,2070,2690,1450,2070,2070.00,0.00,0,0,2070,2070,2070,2070,2070,2070,2070,8,620,100,1490,5,1,7800000,161,159.23,1.13,12,0.00,13.00,1824.00,2190,20230612,-5.48,1975,20221216,4.81,2190,-5.48,20230612,1980,4.55,20230102,2190,-5.48,20230612,1975,4.81,20221216,0.00,N,440820,100,7 억,,35,N,N,0,N,00,N
20230821,091211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.00,0,0,2070,2070,2070,2070,2070,2070,2070,8,620,100,1490,5,1,7800000,161,159.23,1.13,12,0.00,13.00,1824.00,2190,20230612,-5.48,1975,20221216,4.81,2190,-5.48,20230612,1980,4.55,20230102,2190,-5.48,20230612,1975,4.81,20221216,0.00,N,440820,100,7 억,,35,N,N,0,N,00,N
20230818,161201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,209070,101,6.50,2070,2070,2070,2680,1450,2065,2070.00,0.00,0,0,2071,2067,2061,2057,2051,2070,2060,8,615,100,1480,5,1,7800000,161,159.23,1.13,12,0.00,13.00,1824.00,2190,20230612,-5.48,1975,20221216,4.81,2190,-5.48,20230612,1980,4.55,20230102,2190,-5.48,20230612,1975,4.81,20221216,0.00,N,440820,100,7 억,,35,N,N,0,N,00,N
20230818,151151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,209070,101,6.50,2070,2070,2070,2680,1450,2065,2070.00,0.00,0,0,2071,2067,2061,2057,2051,2070,2060,8,615,100,1480,5,1,7800000,161,159.23,1.13,12,0.00,13.00,1824.00,2190,20230612,-5.48,1975,20221216,4.81,2190,-5.48,20230612,1980,4.55,20230102,2190,-5.48,20230612,1975,4.81,20221216,0.00,N,440820,100,7 억,,35,N,N,0,N,00,N
20230818,141203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,209070,101,6.50,2070,2070,2070,2680,1450,2065,2070.00,0.00,0,0,2071,2067,2061,2057,2051,2070,2060,8,615,100,1480,5,1,7800000,161,159.23,1.13,12,0.00,13.00,1824.00,2190,20230612,-5.48,1975,20221216,4.81,2190,-5.48,20230612,1980,4.55,20230102,2190,-5.48,20230612,1975,4.81,20221216,0.00,N,440820,100,7 억,,35,N,N,0,N,00,N
20230818,131153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,209070,101,6.50,2070,2070,2070,2680,1450,2065,2070.00,0.00,0,0,2071,2067,2061,2057,2051,2070,2060,8,615,100,1480,5,1,7800000,161,159.23,1.13,12,0.00,13.00,1824.00,2190,20230612,-5.48,1975,20221216,4.81,2190,-5.48,20230612,1980,4.55,20230102,2190,-5.48,20230612,1975,4.81,20221216,0.00,N,440820,100,7 억,,35,N,N,0,N,00,N
20230818,121206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,209070,101,6.50,2070,2070,2070,2680,1450,2065,2070.00,0.00,0,0,2071,2067,2061,2057,2051,2070,2060,8,615,100,1480,5,1,7800000,161,159.23,1.13,12,0.00,13.00,1824.00,2190,20230612,-5.48,1975,20221216,4.81,2190,-5.48,20230612,1980,4.55,20230102,2190,-5.48,20230612,1975,4.81,20221216,0.00,N,440820,100,7 억,,35,N,N,0,N,00,N
20230818,111156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,209070,101,6.50,2070,2070,2070,2680,1450,2065,2070.00,0.00,0,0,2071,2067,2061,2057,2051,2070,2060,8,615,100,1480,5,1,7800000,161,159.23,1.13,12,0.00,13.00,1824.00,2190,20230612,-5.48,1975,20221216,4.81,2190,-5.48,20230612,1980,4.55,20230102,2190,-5.48,20230612,1975,4.81,20221216,0.00,N,440820,100,7 억,,35,N,N,0,N,00,N
20230818,101204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,209070,101,6.50,2070,2070,2070,2680,1450,2065,2070.00,0.00,0,0,2071,2067,2061,2057,2051,2070,2060,8,615,100,1480,5,1,7800000,161,159.23,1.13,12,0.00,13.00,1824.00,2190,20230612,-5.48,1975,20221216,4.81,2190,-5.48,20230612,1980,4.55,20230102,2190,-5.48,20230612,1975,4.81,20221216,0.00,N,440820,100,7 억,,35,N,N,0,N,00,N
20230818,091208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,207000,100,6.43,2070,2070,2070,2680,1450,2065,2070.00,0.00,0,0,2071,2067,2061,2057,2051,2070,2060,8,615,100,1480,5,1,7800000,161,159.23,1.13,12,0.00,13.00,1824.00,2190,20230612,-5.48,1975,20221216,4.81,2190,-5.48,20230612,1980,4.55,20230102,2190,-5.48,20230612,1975,4.81,20221216,0.00,N,440820,100,7 억,,35,N,N,0,N,00,N
20230817,161203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,3199105,1555,7.73,2065,2065,2055,2670,1440,2055,2057.30,0.00,0,0,2078,2066,2058,2046,2038,2072,2052,8,615,100,1470,5,1,7800000,161,158.85,1.13,12,0.02,13.00,1824.00,2190,20230612,-5.71,1975,20221216,4.56,2190,-5.71,20230612,1980,4.29,20230102,2190,-5.71,20230612,1975,4.56,20221216,0.00,N,440820,100,7 억,,35,N,N,0,N,00,N
20230817,151210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,3199105,1555,7.73,2065,2065,2055,2670,1440,2055,2057.30,0.00,0,0,2078,2066,2058,2046,2038,2072,2052,8,615,100,1470,5,1,7800000,161,158.85,1.13,12,0.02,13.00,1824.00,2190,20230612,-5.71,1975,20221216,4.56,2190,-5.71,20230612,1980,4.29,20230102,2190,-5.71,20230612,1975,4.56,20221216,0.00,N,440820,100,7 억,,35,N,N,0,N,00,N
20230817,141203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,2141565,1042,5.18,2065,2065,2055,2670,1440,2055,2055.24,0.00,0,0,2078,2066,2058,2046,2038,2072,2052,8,615,100,1470,5,1,7800000,161,158.46,1.13,12,0.01,13.00,1824.00,2190,20230612,-5.94,1975,20221216,4.30,2190,-5.94,20230612,1980,4.04,20230102,2190,-5.94,20230612,1975,4.30,20221216,0.00,N,440820,100,7 억,,35,N,N,0,N,00,N
20230817,131155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,2141565,1042,5.18,2065,2065,2055,2670,1440,2055,2055.24,0.00,0,0,2078,2066,2058,2046,2038,2072,2052,8,615,100,1470,5,1,7800000,161,158.46,1.13,12,0.01,13.00,1824.00,2190,20230612,-5.94,1975,20221216,4.30,2190,-5.94,20230612,1980,4.04,20230102,2190,-5.94,20230612,1975,4.30,20221216,0.00,N,440820,100,7 억,,35,N,N,0,N,00,N
20230817,121159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,2077705,1011,5.02,2065,2065,2055,2670,1440,2055,2055.10,0.00,0,0,2078,2066,2058,2046,2038,2072,2052,8,615,100,1470,5,1,7800000,160,158.08,1.13,12,0.01,13.00,1824.00,2190,20230612,-6.16,1975,20221216,4.05,2190,-6.16,20230612,1980,3.79,20230102,2190,-6.16,20230612,1975,4.05,20221216,0.00,N,440820,100,7 억,,35,N,N,0,N,00,N
20230817,111200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,20650,10,0.05,2065,2065,2065,2670,1440,2055,2065.00,0.00,0,0,2078,2066,2058,2046,2038,2072,2052,8,615,100,1470,5,1,7800000,161,158.85,1.13,12,0.00,13.00,1824.00,2190,20230612,-5.71,1975,20221216,4.56,2190,-5.71,20230612,1980,4.29,20230102,2190,-5.71,20230612,1975,4.56,20221216,0.00,N,440820,100,7 억,,35,N,N,0,N,00,N
20230817,101154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,20650,10,0.05,2065,2065,2065,2670,1440,2055,2065.00,0.00,0,0,2078,2066,2058,2046,2038,2072,2052,8,615,100,1470,5,1,7800000,161,158.85,1.13,12,0.00,13.00,1824.00,2190,20230612,-5.71,1975,20221216,4.56,2190,-5.71,20230612,1980,4.29,20230102,2190,-5.71,20230612,1975,4.56,20221216,0.00,N,440820,100,7 억,,35,N,N,0,N,00,N
20230817,091153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,20650,10,0.05,2065,2065,2065,2670,1440,2055,2065.00,0.00,0,0,2078,2066,2058,2046,2038,2072,2052,8,615,100,1470,5,1,7800000,161,158.85,1.13,12,0.00,13.00,1824.00,2190,20230612,-5.71,1975,20221216,4.56,2190,-5.71,20230612,1980,4.29,20230102,2190,-5.71,20230612,1975,4.56,20221216,0.00,N,440820,100,7 억,,35,N,N,0,N,00,N
20230816,161159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,41579755,20128,175.42,2050,2070,2050,2665,1435,2050,2065.77,0.00,0,-213,2096,2072,2061,2037,2026,2067,2032,8,615,100,1470,5,1,7800000,160,158.08,1.13,12,0.26,13.00,1824.00,2190,20230612,-6.16,1975,20221216,4.05,2190,-6.16,20230612,1980,3.79,20230102,2190,-6.16,20230612,1975,4.05,20221216,0.00,N,440820,100,7 억,,248,N,N,0,N,00,N
20230816,151201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,40330315,19520,170.12,2050,2070,2050,2665,1435,2050,2066.10,0.00,0,-213,2096,2072,2061,2037,2026,2067,2032,8,615,100,1470,5,1,7800000,161,158.46,1.13,12,0.25,13.00,1824.00,2190,20230612,-5.94,1975,20221216,4.30,2190,-5.94,20230612,1980,4.04,20230102,2190,-5.94,20230612,1975,4.30,20221216,0.00,N,440820,100,7 억,,248,N,N,0,N,00,N
20230816,141157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,39458940,19096,166.43,2050,2070,2050,2665,1435,2050,2066.35,0.00,0,-213,2096,2072,2061,2037,2026,2067,2032,8,615,100,1470,5,1,7800000,161,158.46,1.13,12,0.24,13.00,1824.00,2190,20230612,-5.94,1975,20221216,4.30,2190,-5.94,20230612,1980,4.04,20230102,2190,-5.94,20230612,1975,4.30,20221216,0.00,N,440820,100,7 억,,248,N,N,0,N,00,N
20230816,131155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,39417790,19076,166.25,2050,2070,2050,2665,1435,2050,2066.36,0.00,0,-213,2096,2072,2061,2037,2026,2067,2032,8,615,100,1470,5,1,7800000,161,158.46,1.13,12,0.24,13.00,1824.00,2190,20230612,-5.94,1975,20221216,4.30,2190,-5.94,20230612,1980,4.04,20230102,2190,-5.94,20230612,1975,4.30,20221216,0.00,N,440820,100,7 억,,248,N,N,0,N,00,N
20230816,121214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,39046990,18896,164.69,2050,2070,2050,2665,1435,2050,2066.42,0.00,0,-213,2096,2072,2061,2037,2026,2067,2032,8,615,100,1470,5,1,7800000,161,158.46,1.13,12,0.24,13.00,1824.00,2190,20230612,-5.94,1975,20221216,4.30,2190,-5.94,20230612,1980,4.04,20230102,2190,-5.94,20230612,1975,4.30,20221216,0.00,N,440820,100,7 억,,248,N,N,0,N,00,N
20230816,111210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,36991610,17898,155.99,2050,2070,2050,2665,1435,2050,2066.80,0.00,0,-213,2096,2072,2061,2037,2026,2067,2032,8,615,100,1470,5,1,7800000,161,158.46,1.13,12,0.23,13.00,1824.00,2190,20230612,-5.94,1975,20221216,4.30,2190,-5.94,20230612,1980,4.04,20230102,2190,-5.94,20230612,1975,4.30,20221216,0.00,N,440820,100,7 억,,248,N,N,0,N,00,N
20230816,101200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,20,2,0.98,30754060,14858,129.49,2050,2070,2050,2665,1435,2050,2069.87,0.00,0,-213,2096,2072,2061,2037,2026,2067,2032,8,615,100,1470,5,1,7800000,161,159.23,1.13,12,0.19,13.00,1824.00,2190,20230612,-5.48,1975,20221216,4.81,2190,-5.48,20230612,1980,4.55,20230102,2190,-5.48,20230612,1975,4.81,20221216,0.00,N,440820,100,7 억,,248,N,N,0,N,00,N
20230816,091153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,20,2,0.98,30754060,14858,129.49,2050,2070,2050,2665,1435,2050,2069.87,0.00,0,-213,2096,2072,2061,2037,2026,2067,2032,8,615,100,1470,5,1,7800000,161,159.23,1.13,12,0.19,13.00,1824.00,2190,20230612,-5.48,1975,20221216,4.81,2190,-5.48,20230612,1980,4.55,20230102,2190,-5.48,20230612,1975,4.81,20221216,0.00,N,440820,100,7 억,,248,N,N,0,N,00,N
20230814,161142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-35,5,-1.68,23599860,11474,27319.05,2065,2085,2050,2710,1460,2085,2056.81,0.00,0,-5,2091,2087,2086,2082,2081,2087,2082,8,625,100,1500,5,1,7800000,160,157.69,1.12,12,0.15,13.00,1824.00,2190,20230612,-6.39,1975,20221216,3.80,2190,-6.39,20230612,1980,3.54,20230102,2190,-6.39,20230612,1975,3.80,20221216,0.00,N,440820,100,7 억,,253,N,N,0,N,00,N
20230814,151141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,21203410,10305,24535.71,2065,2085,2050,2710,1460,2085,2057.58,0.00,0,1164,2091,2087,2086,2082,2081,2087,2082,8,625,100,1500,5,1,7800000,162,159.62,1.14,12,0.13,13.00,1824.00,2190,20230612,-5.25,1975,20221216,5.06,2190,-5.25,20230612,1980,4.80,20230102,2190,-5.25,20230612,1975,5.06,20221216,0.00,N,440820,100,7 억,,253,N,N,0,N,00,N
20230814,141144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,332825,161,383.33,2065,2085,2065,2710,1460,2085,2067.24,0.00,0,-5,2091,2087,2086,2082,2081,2087,2082,8,625,100,1500,5,1,7800000,162,160.00,1.14,12,0.00,13.00,1824.00,2190,20230612,-5.02,1975,20221216,5.32,2190,-5.02,20230612,1980,5.05,20230102,2190,-5.02,20230612,1975,5.32,20221216,0.00,N,440820,100,7 억,,253,N,N,0,N,00,N
20230814,131129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,332825,161,383.33,2065,2085,2065,2710,1460,2085,2067.24,0.00,0,-5,2091,2087,2086,2082,2081,2087,2082,8,625,100,1500,5,1,7800000,162,160.00,1.14,12,0.00,13.00,1824.00,2190,20230612,-5.02,1975,20221216,5.32,2190,-5.02,20230612,1980,5.05,20230102,2190,-5.02,20230612,1975,5.32,20221216,0.00,N,440820,100,7 억,,253,N,N,0,N,00,N
20230814,121140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,218995,106,252.38,2065,2085,2065,2710,1460,2085,2065.99,0.00,0,-2,2091,2087,2086,2082,2081,2087,2082,8,625,100,1500,5,1,7800000,162,160.00,1.14,12,0.00,13.00,1824.00,2190,20230612,-5.02,1975,20221216,5.32,2190,-5.02,20230612,1980,5.05,20230102,2190,-5.02,20230612,1975,5.32,20221216,0.00,N,440820,100,7 억,,253,N,N,0,N,00,N
20230814,111131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,216915,105,250.00,2065,2085,2065,2710,1460,2085,2065.86,0.00,0,-2,2091,2087,2086,2082,2081,2087,2082,8,625,100,1500,5,1,7800000,163,160.38,1.14,12,0.00,13.00,1824.00,2190,20230612,-4.79,1975,20221216,5.57,2190,-4.79,20230612,1980,5.30,20230102,2190,-4.79,20230612,1975,5.57,20221216,0.00,N,440820,100,7 억,,253,N,N,0,N,00,N
20230814,101136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,216915,105,250.00,2065,2085,2065,2710,1460,2085,2065.86,0.00,0,-2,2091,2087,2086,2082,2081,2087,2082,8,625,100,1500,5,1,7800000,163,160.38,1.14,12,0.00,13.00,1824.00,2190,20230612,-4.79,1975,20221216,5.57,2190,-4.79,20230612,1980,5.30,20230102,2190,-4.79,20230612,1975,5.57,20221216,0.00,N,440820,100,7 억,,253,N,N,0,N,00,N
20230814,091131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,216915,105,250.00,2065,2085,2065,2710,1460,2085,2065.86,0.00,0,-2,2091,2087,2086,2082,2081,2087,2082,8,625,100,1500,5,1,7800000,163,160.38,1.14,12,0.00,13.00,1824.00,2190,20230612,-4.79,1975,20221216,5.57,2190,-4.79,20230612,1980,5.30,20230102,2190,-4.79,20230612,1975,5.57,20221216,0.00,N,440820,100,7 억,,253,N,N,0,N,00,N
20230811,161132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,87770,42,0.31,2090,2090,2085,2715,1465,2090,2089.76,0.00,0,0,2113,2101,2083,2071,2053,2092,2062,8,625,100,1500,5,1,7800000,163,160.38,1.14,12,0.00,13.00,1824.00,2190,20230612,-4.79,1975,20221216,5.57,2190,-4.79,20230612,1980,5.30,20230102,2190,-4.79,20230612,1975,5.57,20221216,0.00,N,440820,100,7 억,,253,N,N,0,N,00,N
20230811,151125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,87770,42,0.31,2090,2090,2085,2715,1465,2090,2089.76,0.00,0,0,2113,2101,2083,2071,2053,2092,2062,8,625,100,1500,5,1,7800000,163,160.38,1.14,12,0.00,13.00,1824.00,2190,20230612,-4.79,1975,20221216,5.57,2190,-4.79,20230612,1980,5.30,20230102,2190,-4.79,20230612,1975,5.57,20221216,0.00,N,440820,100,7 억,,253,N,N,0,N,00,N
20230811,141123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,87770,42,0.31,2090,2090,2085,2715,1465,2090,2089.76,0.00,0,0,2113,2101,2083,2071,2053,2092,2062,8,625,100,1500,5,1,7800000,163,160.38,1.14,12,0.00,13.00,1824.00,2190,20230612,-4.79,1975,20221216,5.57,2190,-4.79,20230612,1980,5.30,20230102,2190,-4.79,20230612,1975,5.57,20221216,0.00,N,440820,100,7 억,,253,N,N,0,N,00,N
20230811,131123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,87770,42,0.31,2090,2090,2085,2715,1465,2090,2089.76,0.00,0,0,2113,2101,2083,2071,2053,2092,2062,8,625,100,1500,5,1,7800000,163,160.38,1.14,12,0.00,13.00,1824.00,2190,20230612,-4.79,1975,20221216,5.57,2190,-4.79,20230612,1980,5.30,20230102,2190,-4.79,20230612,1975,5.57,20221216,0.00,N,440820,100,7 억,,253,N,N,0,N,00,N
20230811,121113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,83600,40,0.29,2090,2090,2090,2715,1465,2090,2090.00,0.00,0,0,2113,2101,2083,2071,2053,2092,2062,8,625,100,1500,5,1,7800000,163,160.77,1.15,12,0.00,13.00,1824.00,2190,20230612,-4.57,1975,20221216,5.82,2190,-4.57,20230612,1980,5.56,20230102,2190,-4.57,20230612,1975,5.82,20221216,0.00,N,440820,100,7 억,,253,N,N,0,N,00,N
20230811,111114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2715,1465,2090,0.00,0.00,0,0,2113,2101,2083,2071,2053,2092,2062,8,625,100,1500,5,1,7800000,163,160.77,1.15,12,0.00,13.00,1824.00,2190,20230612,-4.57,1975,20221216,5.82,2190,-4.57,20230612,1980,5.56,20230102,2190,-4.57,20230612,1975,5.82,20221216,0.00,N,440820,100,7 억,,253,N,N,0,N,00,N
20230811,101107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2715,1465,2090,0.00,0.00,0,0,2113,2101,2083,2071,2053,2092,2062,8,625,100,1500,5,1,7800000,163,160.77,1.15,12,0.00,13.00,1824.00,2190,20230612,-4.57,1975,20221216,5.82,2190,-4.57,20230612,1980,5.56,20230102,2190,-4.57,20230612,1975,5.82,20221216,0.00,N,440820,100,7 억,,253,N,N,0,N,00,N
20230811,091122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2715,1465,2090,0.00,0.00,0,0,2113,2101,2083,2071,2053,2092,2062,8,625,100,1500,5,1,7800000,163,160.77,1.15,12,0.00,13.00,1824.00,2190,20230612,-4.57,1975,20221216,5.82,2190,-4.57,20230612,1980,5.56,20230102,2190,-4.57,20230612,1975,5.82,20221216,0.00,N,440820,100,7 억,,253,N,N,0,N,00,N
20230810,161109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,28318145,13681,116.73,2095,2095,2065,2720,1470,2095,2069.89,0.00,0,-9970,2125,2110,2090,2075,2055,2100,2065,8,625,100,1500,5,1,7800000,163,160.77,1.15,12,0.18,13.00,1824.00,2190,20230612,-4.57,1975,20221216,5.82,2190,-4.57,20230612,1980,5.56,20230102,2190,-4.57,20230612,1975,5.82,20221216,0.00,N,440820,100,7 억,,80,N,N,0,N,00,N
20230810,151106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,28318145,13681,116.73,2095,2095,2065,2720,1470,2095,2069.89,0.00,0,-9970,2125,2110,2090,2075,2055,2100,2065,8,625,100,1500,5,1,7800000,163,160.77,1.15,12,0.18,13.00,1824.00,2190,20230612,-4.57,1975,20221216,5.82,2190,-4.57,20230612,1980,5.56,20230102,2190,-4.57,20230612,1975,5.82,20221216,0.00,N,440820,100,7 억,,80,N,N,0,N,00,N
20230810,141106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-25,5,-1.19,11891945,5747,49.04,2095,2095,2065,2720,1470,2095,2069.24,0.00,0,-4118,2125,2110,2090,2075,2055,2100,2065,8,625,100,1500,5,1,7800000,161,159.23,1.13,12,0.07,13.00,1824.00,2190,20230612,-5.48,1975,20221216,4.81,2190,-5.48,20230612,1980,4.55,20230102,2190,-5.48,20230612,1975,4.81,20221216,0.00,N,440820,100,7 억,,80,N,N,0,N,00,N
20230810,131056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,230450,110,0.94,2095,2095,2095,2720,1470,2095,2095.00,0.00,0,0,2125,2110,2090,2075,2055,2100,2065,8,625,100,1500,5,1,7800000,163,161.15,1.15,12,0.00,13.00,1824.00,2190,20230612,-4.34,1975,20221216,6.08,2190,-4.34,20230612,1980,5.81,20230102,2190,-4.34,20230612,1975,6.08,20221216,0.00,N,440820,100,7 억,,80,N,N,0,N,00,N
20230810,121117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,20950,10,0.09,2095,2095,2095,2720,1470,2095,2095.00,0.00,0,0,2125,2110,2090,2075,2055,2100,2065,8,625,100,1500,5,1,7800000,163,161.15,1.15,12,0.00,13.00,1824.00,2190,20230612,-4.34,1975,20221216,6.08,2190,-4.34,20230612,1980,5.81,20230102,2190,-4.34,20230612,1975,6.08,20221216,0.00,N,440820,100,7 억,,80,N,N,0,N,00,N
20230810,111118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.00,0,0,2125,2110,2090,2075,2055,2100,2065,8,625,100,1500,5,1,7800000,163,161.15,1.15,12,0.00,13.00,1824.00,2190,20230612,-4.34,1975,20221216,6.08,2190,-4.34,20230612,1980,5.81,20230102,2190,-4.34,20230612,1975,6.08,20221216,0.00,N,440820,100,7 억,,80,N,N,0,N,00,N
20230810,101113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.00,0,0,2125,2110,2090,2075,2055,2100,2065,8,625,100,1500,5,1,7800000,163,161.15,1.15,12,0.00,13.00,1824.00,2190,20230612,-4.34,1975,20221216,6.08,2190,-4.34,20230612,1980,5.81,20230102,2190,-4.34,20230612,1975,6.08,20221216,0.00,N,440820,100,7 억,,80,N,N,0,N,00,N
20230810,091122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.00,0,0,2125,2110,2090,2075,2055,2100,2065,8,625,100,1500,5,1,7800000,163,161.15,1.15,12,0.00,13.00,1824.00,2190,20230612,-4.34,1975,20221216,6.08,2190,-4.34,20230612,1980,5.81,20230102,2190,-4.34,20230612,1975,6.08,20221216,0.00,N,440820,100,7 억,,80,N,N,0,N,00,N
20230809,161107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,24302790,11720,172.35,2105,2105,2070,2715,1465,2090,2073.62,0.00,0,-8406,2113,2101,2088,2076,2063,2107,2082,8,625,100,1500,5,1,7800000,163,161.15,1.15,12,0.15,13.00,1824.00,2190,20230612,-4.34,1975,20221216,6.08,2190,-4.34,20230612,1980,5.81,20230102,2190,-4.34,20230612,1975,6.08,20221216,0.00,N,440820,100,7 억,,88,N,N,0,N,00,N
20230809,151055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,23758100,11457,168.49,2105,2105,2070,2715,1465,2090,2073.68,0.00,0,-8155,2113,2101,2088,2076,2063,2107,2082,8,625,100,1500,5,1,7800000,163,161.15,1.15,12,0.15,13.00,1824.00,2190,20230612,-4.34,1975,20221216,6.08,2190,-4.34,20230612,1980,5.81,20230102,2190,-4.34,20230612,1975,6.08,20221216,0.00,N,440820,100,7 억,,88,N,N,0,N,00,N
20230809,141051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-20,5,-0.96,19898730,9594,141.09,2105,2105,2070,2715,1465,2090,2074.08,0.00,0,-6432,2113,2101,2088,2076,2063,2107,2082,8,625,100,1500,5,1,7800000,161,159.23,1.13,12,0.12,13.00,1824.00,2190,20230612,-5.48,1975,20221216,4.81,2190,-5.48,20230612,1980,4.55,20230102,2190,-5.48,20230612,1975,4.81,20221216,0.00,N,440820,100,7 억,,88,N,N,0,N,00,N
20230809,131116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-20,5,-0.96,16175865,7796,114.65,2105,2105,2070,2715,1465,2090,2074.89,0.00,0,-4665,2113,2101,2088,2076,2063,2107,2082,8,625,100,1500,5,1,7800000,161,159.23,1.13,12,0.10,13.00,1824.00,2190,20230612,-5.48,1975,20221216,4.81,2190,-5.48,20230612,1980,4.55,20230102,2190,-5.48,20230612,1975,4.81,20221216,0.00,N,440820,100,7 억,,88,N,N,0,N,00,N
20230809,121115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-15,5,-0.72,12477690,6011,88.40,2105,2105,2075,2715,1465,2090,2075.81,0.00,0,-2928,2113,2101,2088,2076,2063,2107,2082,8,625,100,1500,5,1,7800000,162,159.62,1.14,12,0.08,13.00,1824.00,2190,20230612,-5.25,1975,20221216,5.06,2190,-5.25,20230612,1980,4.80,20230102,2190,-5.25,20230612,1975,5.06,20221216,0.00,N,440820,100,7 억,,88,N,N,0,N,00,N
20230809,111105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-15,5,-0.72,2592390,1247,18.34,2105,2105,2075,2715,1465,2090,2078.90,0.00,0,-1164,2113,2101,2088,2076,2063,2107,2082,8,625,100,1500,5,1,7800000,162,159.62,1.14,12,0.02,13.00,1824.00,2190,20230612,-5.25,1975,20221216,5.06,2190,-5.25,20230612,1980,4.80,20230102,2190,-5.25,20230612,1975,5.06,20221216,0.00,N,440820,100,7 억,,88,N,N,0,N,00,N
20230809,101055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,15,2,0.72,44175,21,0.31,2105,2105,2075,2715,1465,2090,2103.57,0.00,0,0,2113,2101,2088,2076,2063,2107,2082,8,625,100,1500,5,1,7800000,164,161.92,1.15,12,0.00,13.00,1824.00,2190,20230612,-3.88,1975,20221216,6.58,2190,-3.88,20230612,1980,6.31,20230102,2190,-3.88,20230612,1975,6.58,20221216,0.00,N,440820,100,7 억,,88,N,N,0,N,00,N
20230809,091100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,15,2,0.72,21050,10,0.15,2105,2105,2105,2715,1465,2090,2105.00,0.00,0,0,2113,2101,2088,2076,2063,2107,2082,8,625,100,1500,5,1,7800000,164,161.92,1.15,12,0.00,13.00,1824.00,2190,20230612,-3.88,1975,20221216,6.58,2190,-3.88,20230612,1980,6.31,20230102,2190,-3.88,20230612,1975,6.58,20221216,0.00,N,440820,100,7 억,,88,N,N,0,N,00,N
20230808,161120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,14199080,6800,116.66,2080,2100,2075,2715,1465,2090,2088.10,0.00,0,-4609,2100,2095,2085,2080,2070,2097,2082,8,625,100,1500,5,1,7800000,163,160.77,1.15,12,0.09,13.00,1824.00,2190,20230612,-4.57,1975,20221216,5.82,2190,-4.57,20230612,1980,5.56,20230102,2190,-4.57,20230612,1975,5.82,20221216,0.00,N,440820,100,7 억,,92,N,N,0,N,00,N
20230808,151105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,13910660,6662,114.29,2080,2100,2075,2715,1465,2090,2088.06,0.00,0,-4471,2100,2095,2085,2080,2070,2097,2082,8,625,100,1500,5,1,7800000,163,160.77,1.15,12,0.09,13.00,1824.00,2190,20230612,-4.57,1975,20221216,5.82,2190,-4.57,20230612,1980,5.56,20230102,2190,-4.57,20230612,1975,5.82,20221216,0.00,N,440820,100,7 억,,92,N,N,0,N,00,N
20230808,141101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,11693060,5603,96.12,2080,2100,2075,2715,1465,2090,2086.93,0.00,0,-3500,2100,2095,2085,2080,2070,2097,2082,8,625,100,1500,5,1,7800000,163,161.15,1.15,12,0.07,13.00,1824.00,2190,20230612,-4.34,1975,20221216,6.08,2190,-4.34,20230612,1980,5.81,20230102,2190,-4.34,20230612,1975,6.08,20221216,0.00,N,440820,100,7 억,,92,N,N,0,N,00,N
20230808,131050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,7038025,3380,57.99,2080,2095,2075,2715,1465,2090,2082.26,0.00,0,-2476,2100,2095,2085,2080,2070,2097,2082,8,625,100,1500,5,1,7800000,163,160.77,1.15,12,0.04,13.00,1824.00,2190,20230612,-4.57,1975,20221216,5.82,2190,-4.57,20230612,1980,5.56,20230102,2190,-4.57,20230612,1975,5.82,20221216,0.00,N,440820,100,7 억,,92,N,N,0,N,00,N
20230808,121058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,3474875,1673,28.70,2080,2090,2075,2715,1465,2090,2077.03,0.00,0,-1463,2100,2095,2085,2080,2070,2097,2082,8,625,100,1500,5,1,7800000,163,160.77,1.15,12,0.02,13.00,1824.00,2190,20230612,-4.57,1975,20221216,5.82,2190,-4.57,20230612,1980,5.56,20230102,2190,-4.57,20230612,1975,5.82,20221216,0.00,N,440820,100,7 억,,92,N,N,0,N,00,N
20230808,111044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,1175760,566,9.71,2080,2090,2075,2715,1465,2090,2077.31,0.00,0,-494,2100,2095,2085,2080,2070,2097,2082,8,625,100,1500,5,1,7800000,163,160.77,1.15,12,0.01,13.00,1824.00,2190,20230612,-4.57,1975,20221216,5.82,2190,-4.57,20230612,1980,5.56,20230102,2190,-4.57,20230612,1975,5.82,20221216,0.00,N,440820,100,7 억,,92,N,N,0,N,00,N
20230808,101101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2715,1465,2090,0.00,0.00,0,0,2100,2095,2085,2080,2070,2097,2082,8,625,100,1500,5,1,7800000,163,160.77,1.15,12,0.00,13.00,1824.00,2190,20230612,-4.57,1975,20221216,5.82,2190,-4.57,20230612,1980,5.56,20230102,2190,-4.57,20230612,1975,5.82,20221216,0.00,N,440820,100,7 억,,92,N,N,0,N,00,N
20230808,091106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2715,1465,2090,0.00,0.00,0,0,2100,2095,2085,2080,2070,2097,2082,8,625,100,1500,5,1,7800000,163,160.77,1.15,12,0.00,13.00,1824.00,2190,20230612,-4.57,1975,20221216,5.82,2190,-4.57,20230612,1980,5.56,20230102,2190,-4.57,20230612,1975,5.82,20221216,0.00,N,440820,100,7 억,,92,N,N,0,N,00,N
20230807,161056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,12107965,5829,232.14,2075,2090,2075,2715,1465,2090,2077.19,0.00,0,-4892,2100,2095,2085,2080,2070,2097,2082,8,625,100,1500,5,1,7800000,163,160.77,1.15,12,0.07,13.00,1824.00,2190,20230612,-4.57,1975,20221216,5.82,2190,-4.57,20230612,1980,5.56,20230102,2190,-4.57,20230612,1975,5.82,20221216,0.00,N,440820,100,7 억,,171,N,N,0,N,00,N
20230807,151055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,11761110,5662,225.49,2075,2090,2075,2715,1465,2090,2077.20,0.00,0,-4747,2100,2095,2085,2080,2070,2097,2082,8,625,100,1500,5,1,7800000,163,160.77,1.15,12,0.07,13.00,1824.00,2190,20230612,-4.57,1975,20221216,5.82,2190,-4.57,20230612,1980,5.56,20230102,2190,-4.57,20230612,1975,5.82,20221216,0.00,N,440820,100,7 억,,171,N,N,0,N,00,N
20230807,141101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,9299675,4477,178.30,2075,2090,2075,2715,1465,2090,2077.21,0.00,0,-3834,2100,2095,2085,2080,2070,2097,2082,8,625,100,1500,5,1,7800000,163,160.77,1.15,12,0.06,13.00,1824.00,2190,20230612,-4.57,1975,20221216,5.82,2190,-4.57,20230612,1980,5.56,20230102,2190,-4.57,20230612,1975,5.82,20221216,0.00,N,440820,100,7 억,,171,N,N,0,N,00,N
20230807,131048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,6929420,3336,132.86,2075,2090,2075,2715,1465,2090,2077.16,0.00,0,-2870,2100,2095,2085,2080,2070,2097,2082,8,625,100,1500,5,1,7800000,163,160.77,1.15,12,0.04,13.00,1824.00,2190,20230612,-4.57,1975,20221216,5.82,2190,-4.57,20230612,1980,5.56,20230102,2190,-4.57,20230612,1975,5.82,20221216,0.00,N,440820,100,7 억,,171,N,N,0,N,00,N
20230807,121049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,4675465,2251,89.65,2075,2090,2075,2715,1465,2090,2077.06,0.00,0,-1943,2100,2095,2085,2080,2070,2097,2082,8,625,100,1500,5,1,7800000,163,160.77,1.15,12,0.03,13.00,1824.00,2190,20230612,-4.57,1975,20221216,5.82,2190,-4.57,20230612,1980,5.56,20230102,2190,-4.57,20230612,1975,5.82,20221216,0.00,N,440820,100,7 억,,171,N,N,0,N,00,N
20230807,111039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-15,5,-0.72,2482275,1195,47.59,2075,2090,2075,2715,1465,2090,2077.22,0.00,0,-1008,2100,2095,2085,2080,2070,2097,2082,8,625,100,1500,5,1,7800000,162,159.62,1.14,12,0.02,13.00,1824.00,2190,20230612,-5.25,1975,20221216,5.06,2190,-5.25,20230612,1980,4.80,20230102,2190,-5.25,20230612,1975,5.06,20221216,0.00,N,440820,100,7 억,,171,N,N,0,N,00,N
20230807,101053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,235010,113,4.50,2075,2090,2075,2715,1465,2090,2079.73,0.00,0,-4,2100,2095,2085,2080,2070,2097,2082,8,625,100,1500,5,1,7800000,163,160.77,1.15,12,0.00,13.00,1824.00,2190,20230612,-4.57,1975,20221216,5.82,2190,-4.57,20230612,1980,5.56,20230102,2190,-4.57,20230612,1975,5.82,20221216,0.00,N,440820,100,7 억,,171,N,N,0,N,00,N
20230807,091049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,37400,18,0.72,2075,2080,2075,2715,1465,2090,2077.78,0.00,0,0,2100,2095,2085,2080,2070,2097,2082,8,625,100,1500,5,1,7800000,162,160.00,1.14,12,0.00,13.00,1824.00,2190,20230612,-5.02,1975,20221216,5.32,2190,-5.02,20230612,1980,5.05,20230102,2190,-5.02,20230612,1975,5.32,20221216,0.00,N,440820,100,7 억,,171,N,N,0,N,00,N
20230804,161043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,5210590,2511,19.43,2090,2090,2075,2715,1465,2090,2075.11,0.00,0,0,2110,2100,2085,2075,2060,2105,2080,8,625,100,1500,5,1,7800000,163,160.77,1.15,12,0.03,13.00,1824.00,2190,20230612,-4.57,1975,20221216,5.82,2190,-4.57,20230612,1980,5.56,20230102,2190,-4.57,20230612,1975,5.82,20221216,0.00,N,440820,100,7 억,,171,N,N,0,N,00,N
20230804,151042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,5210590,2511,19.43,2090,2090,2075,2715,1465,2090,2075.11,0.00,0,0,2110,2100,2085,2075,2060,2105,2080,8,625,100,1500,5,1,7800000,163,160.77,1.15,12,0.03,13.00,1824.00,2190,20230612,-4.57,1975,20221216,5.82,2190,-4.57,20230612,1980,5.56,20230102,2190,-4.57,20230612,1975,5.82,20221216,0.00,N,440820,100,7 억,,171,N,N,0,N,00,N
20230804,141056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,2090,1,0.01,2090,2090,2090,2715,1465,2090,2090.00,0.00,0,0,2110,2100,2085,2075,2060,2105,2080,8,625,100,1500,5,1,7800000,163,160.77,1.15,12,0.00,13.00,1824.00,2190,20230612,-4.57,1975,20221216,5.82,2190,-4.57,20230612,1980,5.56,20230102,2190,-4.57,20230612,1975,5.82,20221216,0.00,N,440820,100,7 억,,171,N,N,0,N,00,N
20230804,131038,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,2090,1,0.01,2090,2090,2090,2715,1465,2090,2090.00,0.00,0,0,2110,2100,2085,2075,2060,2105,2080,8,625,100,1500,5,1,7800000,163,160.77,1.15,12,0.00,13.00,1824.00,2190,20230612,-4.57,1975,20221216,5.82,2190,-4.57,20230612,1980,5.56,20230102,2190,-4.57,20230612,1975,5.82,20221216,0.00,N,440820,100,7 억,,171,N,N,0,N,00,N
20230804,121032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,2090,1,0.01,2090,2090,2090,2715,1465,2090,2090.00,0.00,0,0,2110,2100,2085,2075,2060,2105,2080,8,625,100,1500,5,1,7800000,163,160.77,1.15,12,0.00,13.00,1824.00,2190,20230612,-4.57,1975,20221216,5.82,2190,-4.57,20230612,1980,5.56,20230102,2190,-4.57,20230612,1975,5.82,20221216,0.00,N,440820,100,7 억,,171,N,N,0,N,00,N
20230804,111047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,2090,1,0.01,2090,2090,2090,2715,1465,2090,2090.00,0.00,0,0,2110,2100,2085,2075,2060,2105,2080,8,625,100,1500,5,1,7800000,163,160.77,1.15,12,0.00,13.00,1824.00,2190,20230612,-4.57,1975,20221216,5.82,2190,-4.57,20230612,1980,5.56,20230102,2190,-4.57,20230612,1975,5.82,20221216,0.00,N,440820,100,7 억,,171,N,N,0,N,00,N
20230804,101027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2715,1465,2090,0.00,0.00,0,0,2110,2100,2085,2075,2060,2105,2080,8,625,100,1500,5,1,7800000,163,160.77,1.15,12,0.00,13.00,1824.00,2190,20230612,-4.57,1975,20221216,5.82,2190,-4.57,20230612,1980,5.56,20230102,2190,-4.57,20230612,1975,5.82,20221216,0.00,N,440820,100,7 억,,171,N,N,0,N,00,N
20230804,091027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2715,1465,2090,0.00,0.00,0,0,2110,2100,2085,2075,2060,2105,2080,8,625,100,1500,5,1,7800000,163,160.77,1.15,12,0.00,13.00,1824.00,2190,20230612,-4.57,1975,20221216,5.82,2190,-4.57,20230612,1980,5.56,20230102,2190,-4.57,20230612,1975,5.82,20221216,0.00,N,440820,100,7 억,,171,N,N,0,N,00,N
20230803,161032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,26784985,12923,130.71,2080,2095,2070,2720,1470,2095,2072.66,0.00,0,32,2115,2105,2090,2080,2065,2097,2072,8,625,100,1500,5,1,7800000,163,160.77,1.15,12,0.17,13.00,1824.00,2190,20230612,-4.57,1975,20221216,5.82,2190,-4.57,20230612,1980,5.56,20230102,2190,-4.57,20230612,1975,5.82,20221216,0.00,N,440820,100,7 억,,139,N,N,0,N,00,N
20230803,151038,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,26070360,12579,127.23,2080,2095,2070,2720,1470,2095,2072.53,0.00,0,29,2115,2105,2090,2080,2065,2097,2072,8,625,100,1500,5,1,7800000,163,160.77,1.15,12,0.16,13.00,1824.00,2190,20230612,-4.57,1975,20221216,5.82,2190,-4.57,20230612,1980,5.56,20230102,2190,-4.57,20230612,1975,5.82,20221216,0.00,N,440820,100,7 억,,139,N,N,0,N,00,N
20230803,141031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,22042680,10639,107.61,2080,2095,2070,2720,1470,2095,2071.88,0.00,0,3,2115,2105,2090,2080,2065,2097,2072,8,625,100,1500,5,1,7800000,163,160.77,1.15,12,0.14,13.00,1824.00,2190,20230612,-4.57,1975,20221216,5.82,2190,-4.57,20230612,1980,5.56,20230102,2190,-4.57,20230612,1975,5.82,20221216,0.00,N,440820,100,7 억,,139,N,N,0,N,00,N
20230803,131032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-15,5,-0.72,17956485,8666,87.65,2080,2095,2070,2720,1470,2095,2072.06,0.00,0,-8,2115,2105,2090,2080,2065,2097,2072,8,625,100,1500,5,1,7800000,162,160.00,1.14,12,0.11,13.00,1824.00,2190,20230612,-5.02,1975,20221216,5.32,2190,-5.02,20230612,1980,5.05,20230102,2190,-5.02,20230612,1975,5.32,20221216,0.00,N,440820,100,7 억,,139,N,N,0,N,00,N
20230803,121039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-25,5,-1.19,14113170,6810,68.88,2080,2095,2070,2720,1470,2095,2072.42,0.00,0,-6,2115,2105,2090,2080,2065,2097,2072,8,625,100,1500,5,1,7800000,161,159.23,1.13,12,0.09,13.00,1824.00,2190,20230612,-5.48,1975,20221216,4.81,2190,-5.48,20230612,1980,4.55,20230102,2190,-5.48,20230612,1975,4.81,20221216,0.00,N,440820,100,7 억,,139,N,N,0,N,00,N
20230803,111025,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,10385815,5010,50.67,2080,2095,2070,2720,1470,2095,2073.02,0.00,0,-7,2115,2105,2090,2080,2065,2097,2072,8,625,100,1500,5,1,7800000,163,161.15,1.15,12,0.06,13.00,1824.00,2190,20230612,-4.34,1975,20221216,6.08,2190,-4.34,20230612,1980,5.81,20230102,2190,-4.34,20230612,1975,6.08,20221216,0.00,N,440820,100,7 억,,139,N,N,0,N,00,N
20230803,101022,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.00,0,0,2115,2105,2090,2080,2065,2097,2072,8,625,100,1500,5,1,7800000,163,161.15,1.15,12,0.00,13.00,1824.00,2190,20230612,-4.34,1975,20221216,6.08,2190,-4.34,20230612,1980,5.81,20230102,2190,-4.34,20230612,1975,6.08,20221216,0.00,N,440820,100,7 억,,139,N,N,0,N,00,N
20230803,091025,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.00,0,0,2115,2105,2090,2080,2065,2097,2072,8,625,100,1500,5,1,7800000,163,161.15,1.15,12,0.00,13.00,1824.00,2190,20230612,-4.34,1975,20221216,6.08,2190,-4.34,20230612,1980,5.81,20230102,2190,-4.34,20230612,1975,6.08,20221216,0.00,N,440820,100,7 억,,139,N,N,0,N,00,N
20230802,161032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-10,5,-0.48,20549165,9887,82.41,2100,2100,2075,2735,1475,2105,2078.40,0.00,0,78,2125,2115,2095,2085,2065,2120,2090,8,630,100,1510,5,1,7800000,163,161.15,1.15,12,0.13,13.00,1824.00,2190,20230612,-4.34,1975,20221216,6.08,2190,-4.34,20230612,1980,5.81,20230102,2190,-4.34,20230612,1975,6.08,20221216,0.00,N,440820,100,7 억,,61,N,N,0,N,00,N
20230802,151046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-25,5,-1.19,18350260,8830,73.60,2100,2100,2075,2735,1475,2105,2078.17,0.00,0,78,2125,2115,2095,2085,2065,2120,2090,8,630,100,1510,5,1,7800000,162,160.00,1.14,12,0.11,13.00,1824.00,2190,20230612,-5.02,1975,20221216,5.32,2190,-5.02,20230612,1980,5.05,20230102,2190,-5.02,20230612,1975,5.32,20221216,0.00,N,440820,100,7 억,,61,N,N,0,N,00,N
20230802,141031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-25,5,-1.19,15161845,7298,60.83,2100,2100,2075,2735,1475,2105,2077.53,0.00,0,31,2125,2115,2095,2085,2065,2120,2090,8,630,100,1510,5,1,7800000,162,160.00,1.14,12,0.09,13.00,1824.00,2190,20230612,-5.02,1975,20221216,5.32,2190,-5.02,20230612,1980,5.05,20230102,2190,-5.02,20230612,1975,5.32,20221216,0.00,N,440820,100,7 억,,61,N,N,0,N,00,N
20230802,131023,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,25200,12,0.10,2100,2100,2100,2735,1475,2105,2100.00,0.00,0,0,2125,2115,2095,2085,2065,2120,2090,8,630,100,1510,5,1,7800000,164,161.54,1.15,12,0.00,13.00,1824.00,2190,20230612,-4.11,1975,20221216,6.33,2190,-4.11,20230612,1980,6.06,20230102,2190,-4.11,20230612,1975,6.33,20221216,0.00,N,440820,100,7 억,,61,N,N,0,N,00,N
20230802,121019,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,23100,11,0.09,2100,2100,2100,2735,1475,2105,2100.00,0.00,0,0,2125,2115,2095,2085,2065,2120,2090,8,630,100,1510,5,1,7800000,164,161.54,1.15,12,0.00,13.00,1824.00,2190,20230612,-4.11,1975,20221216,6.33,2190,-4.11,20230612,1980,6.06,20230102,2190,-4.11,20230612,1975,6.33,20221216,0.00,N,440820,100,7 억,,61,N,N,0,N,00,N
20230802,111023,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,23100,11,0.09,2100,2100,2100,2735,1475,2105,2100.00,0.00,0,0,2125,2115,2095,2085,2065,2120,2090,8,630,100,1510,5,1,7800000,164,161.54,1.15,12,0.00,13.00,1824.00,2190,20230612,-4.11,1975,20221216,6.33,2190,-4.11,20230612,1980,6.06,20230102,2190,-4.11,20230612,1975,6.33,20221216,0.00,N,440820,100,7 억,,61,N,N,0,N,00,N
20230802,101023,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,21000,10,0.08,2100,2100,2100,2735,1475,2105,2100.00,0.00,0,0,2125,2115,2095,2085,2065,2120,2090,8,630,100,1510,5,1,7800000,164,161.54,1.15,12,0.00,13.00,1824.00,2190,20230612,-4.11,1975,20221216,6.33,2190,-4.11,20230612,1980,6.06,20230102,2190,-4.11,20230612,1975,6.33,20221216,0.00,N,440820,100,7 억,,61,N,N,0,N,00,N
20230802,091023,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,0,0,0.00,0,0,0,2735,1475,2105,0.00,0.00,0,0,2125,2115,2095,2085,2065,2120,2090,8,630,100,1510,5,1,7800000,164,161.92,1.15,12,0.00,13.00,1824.00,2190,20230612,-3.88,1975,20221216,6.58,2190,-3.88,20230612,1980,6.31,20230102,2190,-3.88,20230612,1975,6.58,20221216,0.00,N,440820,100,7 억,,61,N,N,0,N,00,N
20230801,161021,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,25045605,11998,202.57,2075,2105,2075,2735,1475,2105,2087.48,0.00,0,36,2125,2115,2095,2085,2065,2120,2090,8,630,100,1510,5,1,7800000,164,161.92,1.15,12,0.15,13.00,1824.00,2190,20230612,-3.88,1975,20221216,6.58,2190,-3.88,20230612,1980,6.31,20230102,2190,-3.88,20230612,1975,6.58,20221216,0.00,N,440820,100,7 억,,25,N,N,0,N,00,N
20230801,151016,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-20,5,-0.95,20402930,9780,165.12,2075,2100,2075,2735,1475,2105,2086.19,0.00,0,-13,2125,2115,2095,2085,2065,2120,2090,8,630,100,1510,5,1,7800000,163,160.38,1.14,12,0.13,13.00,1824.00,2190,20230612,-4.79,1975,20221216,5.57,2190,-4.79,20230612,1980,5.30,20230102,2190,-4.79,20230612,1975,5.57,20221216,0.00,N,440820,100,7 억,,25,N,N,0,N,00,N
20230801,141036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,16978415,8142,137.46,2075,2100,2075,2735,1475,2105,2085.29,0.00,0,-19,2125,2115,2095,2085,2065,2120,2090,8,630,100,1510,5,1,7800000,164,161.54,1.15,12,0.10,13.00,1824.00,2190,20230612,-4.11,1975,20221216,6.33,2190,-4.11,20230612,1980,6.06,20230102,2190,-4.11,20230612,1975,6.33,20221216,0.00,N,440820,100,7 억,,25,N,N,0,N,00,N
20230801,131012,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,13423815,6442,108.76,2075,2100,2075,2735,1475,2105,2083.80,0.00,0,-19,2125,2115,2095,2085,2065,2120,2090,8,630,100,1510,5,1,7800000,164,161.54,1.15,12,0.08,13.00,1824.00,2190,20230612,-4.11,1975,20221216,6.33,2190,-4.11,20230612,1980,6.06,20230102,2190,-4.11,20230612,1975,6.33,20221216,0.00,N,440820,100,7 억,,25,N,N,0,N,00,N
20230801,121013,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-20,5,-0.95,11753935,5642,95.26,2075,2100,2075,2735,1475,2105,2083.29,0.00,0,-19,2125,2115,2095,2085,2065,2120,2090,8,630,100,1510,5,1,7800000,163,160.38,1.14,12,0.07,13.00,1824.00,2190,20230612,-4.79,1975,20221216,5.57,2190,-4.79,20230612,1980,5.30,20230102,2190,-4.79,20230612,1975,5.57,20221216,0.00,N,440820,100,7 억,,25,N,N,0,N,00,N
20230801,111009,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-20,5,-0.95,10179760,4887,82.51,2075,2100,2075,2735,1475,2105,2083.03,0.00,0,-19,2125,2115,2095,2085,2065,2120,2090,8,630,100,1510,5,1,7800000,163,160.38,1.14,12,0.06,13.00,1824.00,2190,20230612,-4.79,1975,20221216,5.57,2190,-4.79,20230612,1980,5.30,20230102,2190,-4.79,20230612,1975,5.57,20221216,0.00,N,440820,100,7 억,,25,N,N,0,N,00,N
20230801,101015,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,2153115,1034,17.46,2075,2100,2075,2735,1475,2105,2082.32,0.00,0,-18,2125,2115,2095,2085,2065,2120,2090,8,630,100,1510,5,1,7800000,164,161.54,1.15,12,0.01,13.00,1824.00,2190,20230612,-4.11,1975,20221216,6.33,2190,-4.11,20230612,1980,6.06,20230102,2190,-4.11,20230612,1975,6.33,20221216,0.00,N,440820,100,7 억,,25,N,N,0,N,00,N
20230801,091007,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,264260,127,2.14,2075,2100,2075,2735,1475,2105,2080.79,0.00,0,-3,2125,2115,2095,2085,2065,2120,2090,8,630,100,1510,5,1,7800000,164,161.54,1.15,12,0.00,13.00,1824.00,2190,20230612,-4.11,1975,20221216,6.33,2190,-4.11,20230612,1980,6.06,20230102,2190,-4.11,20230612,1975,6.33,20221216,0.00,N,440820,100,7 억,,25,N,N,0,N,00,N