KissMeData/190650/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
20230831,160923,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6330,-40,5,-0.63,38149800,6033,48.23,6370,6440,6260,8280,4460,6370,6323.52,1.47,0,-283,6570,6470,6360,6260,6150,6520,6310,319,1910,5000,4200,10,1,6388000,404,-14.62,0.46,03,0.09,-433.00,13824.00,12450,20230203,-49.16,5800,20230726,9.14,12450,-49.16,20230203,5800,9.14,20230726,12450,-49.16,20230203,5800,9.14,20230726,2.14,N,190650,5000,319 억,,93587,N,N,0,N,00,N
20230831,151149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6320,-50,5,-0.78,31485450,4975,39.77,6370,6440,6270,8280,4460,6370,6328.73,1.47,0,-282,6570,6470,6360,6260,6150,6520,6310,319,1910,5000,4200,10,1,6388000,404,-14.60,0.46,03,0.08,-433.00,13824.00,12450,20230203,-49.24,5800,20230726,8.97,12450,-49.24,20230203,5800,8.97,20230726,12450,-49.24,20230203,5800,8.97,20230726,2.14,N,190650,5000,319 억,,93587,N,N,0,N,00,N
20230831,141256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6320,-50,5,-0.78,29020580,4584,36.65,6370,6440,6270,8280,4460,6370,6330.84,1.47,0,-46,6570,6470,6360,6260,6150,6520,6310,319,1910,5000,4200,10,1,6388000,404,-14.60,0.46,03,0.07,-433.00,13824.00,12450,20230203,-49.24,5800,20230726,8.97,12450,-49.24,20230203,5800,8.97,20230726,12450,-49.24,20230203,5800,8.97,20230726,2.14,N,190650,5000,319 억,,93587,N,N,0,N,00,N
20230831,131221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6360,-10,5,-0.16,23604320,3722,29.75,6370,6440,6290,8280,4460,6370,6341.84,1.47,0,-359,6570,6470,6360,6260,6150,6520,6310,319,1910,5000,4200,10,1,6388000,406,-14.69,0.46,03,0.06,-433.00,13824.00,12450,20230203,-48.92,5800,20230726,9.66,12450,-48.92,20230203,5800,9.66,20230726,12450,-48.92,20230203,5800,9.66,20230726,2.14,N,190650,5000,319 억,,93587,N,N,0,N,00,N
20230831,121301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6350,-20,5,-0.31,19546550,3082,24.64,6370,6440,6290,8280,4460,6370,6342.16,1.47,0,-285,6570,6470,6360,6260,6150,6520,6310,319,1910,5000,4200,10,1,6388000,406,-14.67,0.46,03,0.05,-433.00,13824.00,12450,20230203,-49.00,5800,20230726,9.48,12450,-49.00,20230203,5800,9.48,20230726,12450,-49.00,20230203,5800,9.48,20230726,2.14,N,190650,5000,319 억,,93587,N,N,0,N,00,N
20230831,111735,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6340,-30,5,-0.47,15062820,2372,18.96,6370,6440,6300,8280,4460,6370,6350.26,1.47,0,-285,6570,6470,6360,6260,6150,6520,6310,319,1910,5000,4200,10,1,6388000,405,-14.64,0.46,03,0.04,-433.00,13824.00,12450,20230203,-49.08,5800,20230726,9.31,12450,-49.08,20230203,5800,9.31,20230726,12450,-49.08,20230203,5800,9.31,20230726,2.14,N,190650,5000,319 억,,93587,N,N,0,N,00,N
20230831,101349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6330,-40,5,-0.63,9557640,1502,12.01,6370,6440,6330,8280,4460,6370,6363.28,1.47,0,-156,6570,6470,6360,6260,6150,6520,6310,319,1910,5000,4200,10,1,6388000,404,-14.62,0.46,03,0.02,-433.00,13824.00,12450,20230203,-49.16,5800,20230726,9.14,12450,-49.16,20230203,5800,9.14,20230726,12450,-49.16,20230203,5800,9.14,20230726,2.14,N,190650,5000,319 억,,93587,N,N,0,N,00,N
20230831,091217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6370,0,3,0.00,1892640,297,2.37,6370,6440,6370,8280,4460,6370,6372.53,1.47,0,8,6570,6470,6360,6260,6150,6520,6310,319,1910,5000,4200,10,1,6388000,407,-14.71,0.46,03,0.00,-433.00,13824.00,12450,20230203,-48.84,5800,20230726,9.83,12450,-48.84,20230203,5800,9.83,20230726,12450,-48.84,20230203,5800,9.83,20230726,2.14,N,190650,5000,319 억,,93587,N,N,0,N,00,N
20230830,160927,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6370,-10,5,-0.16,79301530,12497,92.76,6320,6460,6250,8290,4470,6380,6345.65,1.46,0,30,6566,6472,6286,6192,6006,6520,6240,319,1910,5000,4210,10,1,6388000,407,-14.71,0.46,03,0.20,-433.00,13824.00,12450,20230203,-48.84,5800,20230726,9.83,12450,-48.84,20230203,5800,9.83,20230726,12450,-48.84,20230203,5800,9.83,20230726,2.12,N,190650,5000,319 억,,93557,N,N,0,N,00,N
20230830,151125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6350,-30,5,-0.47,66823630,10529,78.15,6320,6460,6250,8290,4470,6380,6346.63,1.46,0,612,6566,6472,6286,6192,6006,6520,6240,319,1910,5000,4210,10,1,6388000,406,-14.67,0.46,03,0.16,-433.00,13824.00,12450,20230203,-49.00,5800,20230726,9.48,12450,-49.00,20230203,5800,9.48,20230726,12450,-49.00,20230203,5800,9.48,20230726,2.12,N,190650,5000,319 억,,93557,N,N,0,N,00,N
20230830,141214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6380,0,3,0.00,65350770,10297,76.43,6320,6460,6250,8290,4470,6380,6346.58,1.46,0,772,6566,6472,6286,6192,6006,6520,6240,319,1910,5000,4210,10,1,6388000,408,-14.73,0.46,03,0.16,-433.00,13824.00,12450,20230203,-48.76,5800,20230726,10.00,12450,-48.76,20230203,5800,10.00,20230726,12450,-48.76,20230203,5800,10.00,20230726,2.12,N,190650,5000,319 억,,93557,N,N,0,N,00,N
20230830,131204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6370,-10,5,-0.16,62291300,9816,72.86,6320,6460,6250,8290,4470,6380,6345.89,1.46,0,1052,6566,6472,6286,6192,6006,6520,6240,319,1910,5000,4210,10,1,6388000,407,-14.71,0.46,03,0.15,-433.00,13824.00,12450,20230203,-48.84,5800,20230726,9.83,12450,-48.84,20230203,5800,9.83,20230726,12450,-48.84,20230203,5800,9.83,20230726,2.12,N,190650,5000,319 억,,93557,N,N,0,N,00,N
20230830,121218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6360,-20,5,-0.31,54945320,8649,64.20,6320,6460,6250,8290,4470,6380,6352.79,1.46,0,1100,6566,6472,6286,6192,6006,6520,6240,319,1910,5000,4210,10,1,6388000,406,-14.69,0.46,03,0.14,-433.00,13824.00,12450,20230203,-48.92,5800,20230726,9.66,12450,-48.92,20230203,5800,9.66,20230726,12450,-48.92,20230203,5800,9.66,20230726,2.12,N,190650,5000,319 억,,93557,N,N,0,N,00,N
20230830,111717,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6400,20,2,0.31,35155210,5514,40.93,6320,6460,6320,8290,4470,6380,6375.63,1.46,0,518,6566,6472,6286,6192,6006,6520,6240,319,1910,5000,4210,10,1,6388000,409,-14.78,0.46,03,0.09,-433.00,13824.00,12450,20230203,-48.59,5800,20230726,10.34,12450,-48.59,20230203,5800,10.34,20230726,12450,-48.59,20230203,5800,10.34,20230726,2.12,N,190650,5000,319 억,,93557,N,N,0,N,00,N
20230830,101255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6380,0,3,0.00,19570550,3070,22.79,6320,6460,6320,8290,4470,6380,6374.77,1.46,0,508,6566,6472,6286,6192,6006,6520,6240,319,1910,5000,4210,10,1,6388000,408,-14.73,0.46,03,0.05,-433.00,13824.00,12450,20230203,-48.76,5800,20230726,10.00,12450,-48.76,20230203,5800,10.00,20230726,12450,-48.76,20230203,5800,10.00,20230726,2.12,N,190650,5000,319 억,,93557,N,N,0,N,00,N
20230830,091152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6460,80,2,1.25,3848880,603,4.48,6320,6460,6320,8290,4470,6380,6382.89,1.46,0,-69,6566,6472,6286,6192,6006,6520,6240,319,1910,5000,4210,10,1,6388000,413,-14.92,0.47,03,0.01,-433.00,13824.00,12450,20230203,-48.11,5800,20230726,11.38,12450,-48.11,20230203,5800,11.38,20230726,12450,-48.11,20230203,5800,11.38,20230726,2.12,N,190650,5000,319 억,,93557,N,N,0,N,00,N
20230829,160922,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6380,280,2,4.59,83311020,13348,143.90,6140,6380,6100,7930,4270,6100,6240.84,1.46,0,575,6460,6280,6150,5970,5840,6370,6060,319,1830,5000,4020,10,1,6388000,408,-14.73,0.46,03,0.21,-433.00,13824.00,12450,20230203,-48.76,5800,20230726,10.00,12450,-48.76,20230203,5800,10.00,20230726,12450,-48.76,20230203,5800,10.00,20230726,2.13,N,190650,5000,319 억,,92982,N,N,0,N,00,N
20230829,151136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6340,240,2,3.93,78312480,12564,135.45,6140,6340,6100,7930,4270,6100,6233.09,1.46,0,561,6460,6280,6150,5970,5840,6370,6060,319,1830,5000,4020,10,1,6388000,405,-14.64,0.46,03,0.20,-433.00,13824.00,12450,20230203,-49.08,5800,20230726,9.31,12450,-49.08,20230203,5800,9.31,20230726,12450,-49.08,20230203,5800,9.31,20230726,2.13,N,190650,5000,319 억,,92982,N,N,0,N,00,N
20230829,141256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6300,200,2,3.28,57887230,9320,100.47,6140,6300,6100,7930,4270,6100,6211.08,1.46,0,410,6460,6280,6150,5970,5840,6370,6060,319,1830,5000,4020,10,1,6388000,402,-14.55,0.46,03,0.15,-433.00,13824.00,12450,20230203,-49.40,5800,20230726,8.62,12450,-49.40,20230203,5800,8.62,20230726,12450,-49.40,20230203,5800,8.62,20230726,2.13,N,190650,5000,319 억,,92982,N,N,0,N,00,N
20230829,131201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6290,190,2,3.11,56280310,9064,97.71,6140,6300,6100,7930,4270,6100,6209.21,1.46,0,400,6460,6280,6150,5970,5840,6370,6060,319,1830,5000,4020,10,1,6388000,402,-14.53,0.46,03,0.14,-433.00,13824.00,12450,20230203,-49.48,5800,20230726,8.45,12450,-49.48,20230203,5800,8.45,20230726,12450,-49.48,20230203,5800,8.45,20230726,2.13,N,190650,5000,319 억,,92982,N,N,0,N,00,N
20230829,121247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6260,160,2,2.62,50040750,8071,87.01,6140,6300,6100,7930,4270,6100,6200.07,1.46,0,425,6460,6280,6150,5970,5840,6370,6060,319,1830,5000,4020,10,1,6388000,400,-14.46,0.45,03,0.13,-433.00,13824.00,12450,20230203,-49.72,5800,20230726,7.93,12450,-49.72,20230203,5800,7.93,20230726,12450,-49.72,20230203,5800,7.93,20230726,2.13,N,190650,5000,319 억,,92982,N,N,0,N,00,N
20230829,111926,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6280,180,2,2.95,34999440,5658,61.00,6140,6280,6100,7930,4270,6100,6185.83,1.46,0,293,6460,6280,6150,5970,5840,6370,6060,319,1830,5000,4020,10,1,6388000,401,-14.50,0.45,03,0.09,-433.00,13824.00,12450,20230203,-49.56,5800,20230726,8.28,12450,-49.56,20230203,5800,8.28,20230726,12450,-49.56,20230203,5800,8.28,20230726,2.13,N,190650,5000,319 억,,92982,N,N,0,N,00,N
20230829,101347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6200,100,2,1.64,20679360,3350,36.11,6140,6200,6100,7930,4270,6100,6172.94,1.46,0,183,6460,6280,6150,5970,5840,6370,6060,319,1830,5000,4020,10,1,6388000,396,-14.32,0.45,03,0.05,-433.00,13824.00,12450,20230203,-50.20,5800,20230726,6.90,12450,-50.20,20230203,5800,6.90,20230726,12450,-50.20,20230203,5800,6.90,20230726,2.13,N,190650,5000,319 억,,92982,N,N,0,N,00,N
20230829,090907,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6100,0,3,0.00,1453020,238,2.57,6140,6140,6100,7930,4270,6100,6105.13,1.46,0,-1,6460,6280,6150,5970,5840,6370,6060,319,1830,5000,4020,10,1,6388000,390,-14.09,0.44,03,0.00,-433.00,13824.00,12450,20230203,-51.00,5800,20230726,5.17,12450,-51.00,20230203,5800,5.17,20230726,12450,-51.00,20230203,5800,5.17,20230726,2.13,N,190650,5000,319 억,,92982,N,N,0,N,00,N
20230828,160855,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6100,70,2,1.16,56304180,9244,93.95,6030,6330,6020,7830,4230,6030,6090.88,1.44,0,922,6156,6092,6016,5952,5876,6125,5985,319,1800,5000,3970,10,1,6388000,390,-14.09,0.44,03,0.14,-433.00,13824.00,12450,20230203,-51.00,5800,20230726,5.17,12450,-51.00,20230203,5800,5.17,20230726,12450,-51.00,20230203,5800,5.17,20230726,2.12,N,190650,5000,319 억,,92060,N,N,0,N,00,N
20230828,150905,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6060,30,2,0.50,50831370,8344,84.81,6030,6330,6020,7830,4230,6030,6091.97,1.44,0,921,6156,6092,6016,5952,5876,6125,5985,319,1800,5000,3970,10,1,6388000,387,-14.00,0.44,03,0.13,-433.00,13824.00,12450,20230203,-51.33,5800,20230726,4.48,12450,-51.33,20230203,5800,4.48,20230726,12450,-51.33,20230203,5800,4.48,20230726,2.12,N,190650,5000,319 억,,92060,N,N,0,N,00,N
20230828,140906,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6070,40,2,0.66,35941040,5878,59.74,6030,6330,6030,7830,4230,6030,6114.50,1.44,0,707,6156,6092,6016,5952,5876,6125,5985,319,1800,5000,3970,10,1,6388000,388,-14.02,0.44,03,0.09,-433.00,13824.00,12450,20230203,-51.24,5800,20230726,4.66,12450,-51.24,20230203,5800,4.66,20230726,12450,-51.24,20230203,5800,4.66,20230726,2.12,N,190650,5000,319 억,,92060,N,N,0,N,00,N
20230828,130914,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6100,70,2,1.16,29769100,4862,49.42,6030,6330,6030,7830,4230,6030,6122.81,1.44,0,631,6156,6092,6016,5952,5876,6125,5985,319,1800,5000,3970,10,1,6388000,390,-14.09,0.44,03,0.08,-433.00,13824.00,12450,20230203,-51.00,5800,20230726,5.17,12450,-51.00,20230203,5800,5.17,20230726,12450,-51.00,20230203,5800,5.17,20230726,2.12,N,190650,5000,319 억,,92060,N,N,0,N,00,N
20230828,120906,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6140,110,2,1.82,20095720,3282,33.36,6030,6330,6030,7830,4230,6030,6123.01,1.44,0,484,6156,6092,6016,5952,5876,6125,5985,319,1800,5000,3970,10,1,6388000,392,-14.18,0.44,03,0.05,-433.00,13824.00,12450,20230203,-50.68,5800,20230726,5.86,12450,-50.68,20230203,5800,5.86,20230726,12450,-50.68,20230203,5800,5.86,20230726,2.12,N,190650,5000,319 억,,92060,N,N,0,N,00,N
20230828,110902,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6140,110,2,1.82,16774750,2738,27.83,6030,6330,6030,7830,4230,6030,6126.64,1.44,0,181,6156,6092,6016,5952,5876,6125,5985,319,1800,5000,3970,10,1,6388000,392,-14.18,0.44,03,0.04,-433.00,13824.00,12450,20230203,-50.68,5800,20230726,5.86,12450,-50.68,20230203,5800,5.86,20230726,12450,-50.68,20230203,5800,5.86,20230726,2.12,N,190650,5000,319 억,,92060,N,N,0,N,00,N
20230828,100853,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6070,40,2,0.66,12488890,2036,20.69,6030,6330,6030,7830,4230,6030,6134.03,1.44,0,93,6156,6092,6016,5952,5876,6125,5985,319,1800,5000,3970,10,1,6388000,388,-14.02,0.44,03,0.03,-433.00,13824.00,12450,20230203,-51.24,5800,20230726,4.66,12450,-51.24,20230203,5800,4.66,20230726,12450,-51.24,20230203,5800,4.66,20230726,2.12,N,190650,5000,319 억,,92060,N,N,0,N,00,N
20230828,090906,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6030,0,3,0.00,144720,24,0.24,6030,6030,6030,7830,4230,6030,6030.00,1.44,0,-3,6156,6092,6016,5952,5876,6125,5985,319,1800,5000,3970,10,1,6388000,385,-13.93,0.44,03,0.00,-433.00,13824.00,12450,20230203,-51.57,5800,20230726,3.97,12450,-51.57,20230203,5800,3.97,20230726,12450,-51.57,20230203,5800,3.97,20230726,2.12,N,190650,5000,319 억,,92060,N,N,0,N,00,N
20230825,160900,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6030,10,2,0.17,59017270,9839,179.09,6000,6080,5940,7820,4220,6020,5998.30,1.44,0,112,6180,6100,6030,5950,5880,6065,5915,319,1800,5000,3970,10,1,6388000,385,-13.93,0.44,03,0.15,-433.00,13824.00,12450,20230203,-51.57,5800,20230726,3.97,12450,-51.57,20230203,5800,3.97,20230726,12450,-51.57,20230203,5800,3.97,20230726,2.10,N,190650,5000,319 억,,91948,N,N,0,N,00,N
20230825,150905,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6000,-20,5,-0.33,56238690,9376,170.66,6000,6080,5940,7820,4220,6020,5998.15,1.44,0,98,6180,6100,6030,5950,5880,6065,5915,319,1800,5000,3970,10,1,6388000,383,-13.86,0.43,03,0.15,-433.00,13824.00,12450,20230203,-51.81,5800,20230726,3.45,12450,-51.81,20230203,5800,3.45,20230726,12450,-51.81,20230203,5800,3.45,20230726,2.10,N,190650,5000,319 억,,91948,N,N,0,N,00,N
20230825,140903,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6010,-10,5,-0.17,40770440,6792,123.63,6000,6080,5950,7820,4220,6020,6002.71,1.44,0,740,6180,6100,6030,5950,5880,6065,5915,319,1800,5000,3970,10,1,6388000,384,-13.88,0.43,03,0.11,-433.00,13824.00,12450,20230203,-51.73,5800,20230726,3.62,12450,-51.73,20230203,5800,3.62,20230726,12450,-51.73,20230203,5800,3.62,20230726,2.10,N,190650,5000,319 억,,91948,N,N,0,N,00,N
20230825,130858,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6020,0,3,0.00,40638100,6770,123.23,6000,6080,5950,7820,4220,6020,6002.67,1.44,0,740,6180,6100,6030,5950,5880,6065,5915,319,1800,5000,3970,10,1,6388000,385,-13.90,0.44,03,0.11,-433.00,13824.00,12450,20230203,-51.65,5800,20230726,3.79,12450,-51.65,20230203,5800,3.79,20230726,12450,-51.65,20230203,5800,3.79,20230726,2.10,N,190650,5000,319 억,,91948,N,N,0,N,00,N
20230825,120859,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6040,20,2,0.33,37817740,6300,114.67,6000,6080,5950,7820,4220,6020,6002.82,1.44,0,648,6180,6100,6030,5950,5880,6065,5915,319,1800,5000,3970,10,1,6388000,386,-13.95,0.44,03,0.10,-433.00,13824.00,12450,20230203,-51.49,5800,20230726,4.14,12450,-51.49,20230203,5800,4.14,20230726,12450,-51.49,20230203,5800,4.14,20230726,2.10,N,190650,5000,319 억,,91948,N,N,0,N,00,N
20230825,110900,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6060,40,2,0.66,21693340,3602,65.56,6000,6080,5960,7820,4220,6020,6022.58,1.44,0,645,6180,6100,6030,5950,5880,6065,5915,319,1800,5000,3970,10,1,6388000,387,-14.00,0.44,03,0.06,-433.00,13824.00,12450,20230203,-51.33,5800,20230726,4.48,12450,-51.33,20230203,5800,4.48,20230726,12450,-51.33,20230203,5800,4.48,20230726,2.10,N,190650,5000,319 억,,91948,N,N,0,N,00,N
20230825,100904,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6080,60,2,1.00,6576060,1094,19.91,6000,6080,5960,7820,4220,6020,6011.02,1.44,0,-25,6180,6100,6030,5950,5880,6065,5915,319,1800,5000,3970,10,1,6388000,388,-14.04,0.44,03,0.02,-433.00,13824.00,12450,20230203,-51.16,5800,20230726,4.83,12450,-51.16,20230203,5800,4.83,20230726,12450,-51.16,20230203,5800,4.83,20230726,2.10,N,190650,5000,319 억,,91948,N,N,0,N,00,N
20230825,090858,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6000,-20,5,-0.33,233950,39,0.71,6000,6000,5970,7820,4220,6020,5998.72,1.44,0,-1,6180,6100,6030,5950,5880,6065,5915,319,1800,5000,3970,10,1,6388000,383,-13.86,0.43,03,0.00,-433.00,13824.00,12450,20230203,-51.81,5800,20230726,3.45,12450,-51.81,20230203,5800,3.45,20230726,12450,-51.81,20230203,5800,3.45,20230726,2.10,N,190650,5000,319 억,,91948,N,N,0,N,00,N
20230824,160852,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6020,-20,5,-0.33,33122380,5489,33.03,6070,6110,5960,7850,4230,6040,6034.32,1.43,0,283,6500,6270,6110,5880,5720,6190,5800,319,1810,5000,3980,10,1,6388000,385,-13.90,0.44,03,0.09,-433.00,13824.00,12450,20230203,-51.65,5800,20230726,3.79,12450,-51.65,20230203,5800,3.79,20230726,12450,-51.65,20230203,5800,3.79,20230726,2.09,N,190650,5000,319 억,,91665,N,N,0,N,00,N
20230824,150851,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6000,-40,5,-0.66,32018490,5305,31.92,6070,6110,5960,7850,4230,6040,6035.53,1.43,0,287,6500,6270,6110,5880,5720,6190,5800,319,1810,5000,3980,10,1,6388000,383,-13.86,0.43,03,0.08,-433.00,13824.00,12450,20230203,-51.81,5800,20230726,3.45,12450,-51.81,20230203,5800,3.45,20230726,12450,-51.81,20230203,5800,3.45,20230726,2.09,N,190650,5000,319 억,,91665,N,N,0,N,00,N
20230824,140853,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6060,20,2,0.33,18710440,3085,18.56,6070,6110,6020,7850,4230,6040,6064.97,1.43,0,299,6500,6270,6110,5880,5720,6190,5800,319,1810,5000,3980,10,1,6388000,387,-14.00,0.44,03,0.05,-433.00,13824.00,12450,20230203,-51.33,5800,20230726,4.48,12450,-51.33,20230203,5800,4.48,20230726,12450,-51.33,20230203,5800,4.48,20230726,2.09,N,190650,5000,319 억,,91665,N,N,0,N,00,N
20230824,130856,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6060,20,2,0.33,18329280,3022,18.18,6070,6110,6020,7850,4230,6040,6065.28,1.43,0,298,6500,6270,6110,5880,5720,6190,5800,319,1810,5000,3980,10,1,6388000,387,-14.00,0.44,03,0.05,-433.00,13824.00,12450,20230203,-51.33,5800,20230726,4.48,12450,-51.33,20230203,5800,4.48,20230726,12450,-51.33,20230203,5800,4.48,20230726,2.09,N,190650,5000,319 억,,91665,N,N,0,N,00,N
20230824,120900,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6080,40,2,0.66,15886030,2617,15.75,6070,6110,6020,7850,4230,6040,6070.32,1.43,0,-2,6500,6270,6110,5880,5720,6190,5800,319,1810,5000,3980,10,1,6388000,388,-14.04,0.44,03,0.04,-433.00,13824.00,12450,20230203,-51.16,5800,20230726,4.83,12450,-51.16,20230203,5800,4.83,20230726,12450,-51.16,20230203,5800,4.83,20230726,2.09,N,190650,5000,319 억,,91665,N,N,0,N,00,N
20230824,110855,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6080,40,2,0.66,11153460,1839,11.06,6070,6080,6020,7850,4230,6040,6064.96,1.43,0,-2,6500,6270,6110,5880,5720,6190,5800,319,1810,5000,3980,10,1,6388000,388,-14.04,0.44,03,0.03,-433.00,13824.00,12450,20230203,-51.16,5800,20230726,4.83,12450,-51.16,20230203,5800,4.83,20230726,12450,-51.16,20230203,5800,4.83,20230726,2.09,N,190650,5000,319 억,,91665,N,N,0,N,00,N
20230824,100850,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6020,-20,5,-0.33,2701580,446,2.68,6070,6080,6020,7850,4230,6040,6057.35,1.43,0,-2,6500,6270,6110,5880,5720,6190,5800,319,1810,5000,3980,10,1,6388000,385,-13.90,0.44,03,0.01,-433.00,13824.00,12450,20230203,-51.65,5800,20230726,3.79,12450,-51.65,20230203,5800,3.79,20230726,12450,-51.65,20230203,5800,3.79,20230726,2.09,N,190650,5000,319 억,,91665,N,N,0,N,00,N
20230824,090854,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6080,40,2,0.66,1499310,247,1.49,6070,6080,6060,7850,4230,6040,6070.08,1.43,0,0,6500,6270,6110,5880,5720,6190,5800,319,1810,5000,3980,10,1,6388000,388,-14.04,0.44,03,0.00,-433.00,13824.00,12450,20230203,-51.16,5800,20230726,4.83,12450,-51.16,20230203,5800,4.83,20230726,12450,-51.16,20230203,5800,4.83,20230726,2.09,N,190650,5000,319 억,,91665,N,N,0,N,00,N
20230823,160851,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6040,40,2,0.67,99881180,16612,302.86,6050,6340,5950,7800,4200,6000,6012.59,1.43,0,64,6106,6052,6006,5952,5906,6030,5930,319,1800,5000,3960,10,1,6388000,386,-13.95,0.44,03,0.26,-433.00,13824.00,12450,20230203,-51.49,5800,20230726,4.14,12450,-51.49,20230203,5800,4.14,20230726,12450,-51.49,20230203,5800,4.14,20230726,2.10,N,190650,5000,319 억,,91601,N,N,0,N,00,N
20230823,150848,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6010,10,2,0.17,85380440,14187,258.65,6050,6340,5950,7800,4200,6000,6018.22,1.43,0,64,6106,6052,6006,5952,5906,6030,5930,319,1800,5000,3960,10,1,6388000,384,-13.88,0.43,03,0.22,-433.00,13824.00,12450,20230203,-51.73,5800,20230726,3.62,12450,-51.73,20230203,5800,3.62,20230726,12450,-51.73,20230203,5800,3.62,20230726,2.10,N,190650,5000,319 억,,91601,N,N,0,N,00,N
20230823,140857,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6000,0,3,0.00,74783240,12409,226.24,6050,6340,5950,7800,4200,6000,6026.53,1.43,0,-66,6106,6052,6006,5952,5906,6030,5930,319,1800,5000,3960,10,1,6388000,383,-13.86,0.43,03,0.19,-433.00,13824.00,12450,20230203,-51.81,5800,20230726,3.45,12450,-51.81,20230203,5800,3.45,20230726,12450,-51.81,20230203,5800,3.45,20230726,2.10,N,190650,5000,319 억,,91601,N,N,0,N,00,N
20230823,130848,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6010,10,2,0.17,60927590,10090,183.96,6050,6340,5950,7800,4200,6000,6038.41,1.43,0,-137,6106,6052,6006,5952,5906,6030,5930,319,1800,5000,3960,10,1,6388000,384,-13.88,0.43,03,0.16,-433.00,13824.00,12450,20230203,-51.73,5800,20230726,3.62,12450,-51.73,20230203,5800,3.62,20230726,12450,-51.73,20230203,5800,3.62,20230726,2.10,N,190650,5000,319 억,,91601,N,N,0,N,00,N
20230823,120855,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6050,50,2,0.83,52707200,8723,159.03,6050,6340,5950,7800,4200,6000,6042.32,1.43,0,-178,6106,6052,6006,5952,5906,6030,5930,319,1800,5000,3960,10,1,6388000,386,-13.97,0.44,03,0.14,-433.00,13824.00,12450,20230203,-51.41,5800,20230726,4.31,12450,-51.41,20230203,5800,4.31,20230726,12450,-51.41,20230203,5800,4.31,20230726,2.10,N,190650,5000,319 억,,91601,N,N,0,N,00,N
20230823,110849,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6080,80,2,1.33,50941190,8431,153.71,6050,6340,5950,7800,4200,6000,6042.13,1.43,0,-214,6106,6052,6006,5952,5906,6030,5930,319,1800,5000,3960,10,1,6388000,388,-14.04,0.44,03,0.13,-433.00,13824.00,12450,20230203,-51.16,5800,20230726,4.83,12450,-51.16,20230203,5800,4.83,20230726,12450,-51.16,20230203,5800,4.83,20230726,2.10,N,190650,5000,319 억,,91601,N,N,0,N,00,N
20230823,100850,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5980,-20,5,-0.33,9977070,1672,30.48,6050,6050,5950,7800,4200,6000,5967.15,1.43,0,-145,6106,6052,6006,5952,5906,6030,5930,319,1800,5000,3960,10,1,6388000,382,-13.81,0.43,03,0.03,-433.00,13824.00,12450,20230203,-51.97,5800,20230726,3.10,12450,-51.97,20230203,5800,3.10,20230726,12450,-51.97,20230203,5800,3.10,20230726,2.10,N,190650,5000,319 억,,91601,N,N,0,N,00,N
20230823,090857,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6020,20,2,0.33,251970,42,0.77,6050,6050,5960,7800,4200,6000,5999.29,1.43,0,-8,6106,6052,6006,5952,5906,6030,5930,319,1800,5000,3960,10,1,6388000,385,-13.90,0.44,03,0.00,-433.00,13824.00,12450,20230203,-51.65,5800,20230726,3.79,12450,-51.65,20230203,5800,3.79,20230726,12450,-51.65,20230203,5800,3.79,20230726,2.10,N,190650,5000,319 억,,91601,N,N,0,N,00,N
20230822,160845,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6000,-30,5,-0.50,32900880,5479,91.81,6050,6060,5960,7830,4230,6030,6004.91,1.44,0,-451,6123,6076,6023,5976,5923,6050,5950,319,1800,5000,3970,10,1,6388000,383,-13.86,0.43,03,0.09,-433.00,13824.00,12450,20230203,-51.81,5800,20230726,3.45,12450,-51.81,20230203,5800,3.45,20230726,12450,-51.81,20230203,5800,3.45,20230726,2.09,N,190650,5000,319 억,,92052,N,N,0,N,00,N
20230822,150847,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6010,-20,5,-0.33,26709140,4447,74.51,6050,6060,5960,7830,4230,6030,6006.10,1.44,0,-452,6123,6076,6023,5976,5923,6050,5950,319,1800,5000,3970,10,1,6388000,384,-13.88,0.43,03,0.07,-433.00,13824.00,12450,20230203,-51.73,5800,20230726,3.62,12450,-51.73,20230203,5800,3.62,20230726,12450,-51.73,20230203,5800,3.62,20230726,2.09,N,190650,5000,319 억,,92052,N,N,0,N,00,N
20230822,140848,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5990,-40,5,-0.66,26534850,4418,74.03,6050,6060,5960,7830,4230,6030,6006.08,1.44,0,-423,6123,6076,6023,5976,5923,6050,5950,319,1800,5000,3970,10,1,6388000,383,-13.83,0.43,03,0.07,-433.00,13824.00,12450,20230203,-51.89,5800,20230726,3.28,12450,-51.89,20230203,5800,3.28,20230726,12450,-51.89,20230203,5800,3.28,20230726,2.09,N,190650,5000,319 억,,92052,N,N,0,N,00,N
20230822,130845,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6000,-30,5,-0.50,17828940,2962,49.63,6050,6060,5990,7830,4230,6030,6019.22,1.44,0,-336,6123,6076,6023,5976,5923,6050,5950,319,1800,5000,3970,10,1,6388000,383,-13.86,0.43,03,0.05,-433.00,13824.00,12450,20230203,-51.81,5800,20230726,3.45,12450,-51.81,20230203,5800,3.45,20230726,12450,-51.81,20230203,5800,3.45,20230726,2.09,N,190650,5000,319 억,,92052,N,N,0,N,00,N
20230822,120832,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6020,-10,5,-0.17,15868450,2636,44.17,6050,6060,6000,7830,4230,6030,6019.90,1.44,0,-283,6123,6076,6023,5976,5923,6050,5950,319,1800,5000,3970,10,1,6388000,385,-13.90,0.44,03,0.04,-433.00,13824.00,12450,20230203,-51.65,5800,20230726,3.79,12450,-51.65,20230203,5800,3.79,20230726,12450,-51.65,20230203,5800,3.79,20230726,2.09,N,190650,5000,319 억,,92052,N,N,0,N,00,N
20230822,110844,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6020,-10,5,-0.17,15147010,2516,42.16,6050,6060,6000,7830,4230,6030,6020.27,1.44,0,-283,6123,6076,6023,5976,5923,6050,5950,319,1800,5000,3970,10,1,6388000,385,-13.90,0.44,03,0.04,-433.00,13824.00,12450,20230203,-51.65,5800,20230726,3.79,12450,-51.65,20230203,5800,3.79,20230726,12450,-51.65,20230203,5800,3.79,20230726,2.09,N,190650,5000,319 억,,92052,N,N,0,N,00,N
20230822,100841,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6030,0,3,0.00,9392890,1558,26.11,6050,6060,6010,7830,4230,6030,6028.81,1.44,0,-284,6123,6076,6023,5976,5923,6050,5950,319,1800,5000,3970,10,1,6388000,385,-13.93,0.44,03,0.02,-433.00,13824.00,12450,20230203,-51.57,5800,20230726,3.97,12450,-51.57,20230203,5800,3.97,20230726,12450,-51.57,20230203,5800,3.97,20230726,2.09,N,190650,5000,319 억,,92052,N,N,0,N,00,N
20230822,090842,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6030,0,3,0.00,1555930,258,4.32,6050,6060,6020,7830,4230,6030,6030.74,1.44,0,-193,6123,6076,6023,5976,5923,6050,5950,319,1800,5000,3970,10,1,6388000,385,-13.93,0.44,03,0.00,-433.00,13824.00,12450,20230203,-51.57,5800,20230726,3.97,12450,-51.57,20230203,5800,3.97,20230726,12450,-51.57,20230203,5800,3.97,20230726,2.09,N,190650,5000,319 억,,92052,N,N,0,N,00,N
20230821,160839,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6030,-40,5,-0.66,35864080,5968,65.42,6060,6070,5970,7890,4250,6070,6009.40,1.44,0,40,6183,6126,6023,5966,5863,6155,5995,319,1820,5000,4000,10,1,6388000,385,-13.93,0.44,03,0.09,-433.00,13824.00,12450,20230203,-51.57,5800,20230726,3.97,12450,-51.57,20230203,5800,3.97,20230726,12450,-51.57,20230203,5800,3.97,20230726,2.10,N,190650,5000,319 억,,92012,N,N,0,N,00,N
20230821,150846,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6010,-60,5,-0.99,30487020,5076,55.65,6060,6070,5970,7890,4250,6070,6006.11,1.44,0,39,6183,6126,6023,5966,5863,6155,5995,319,1820,5000,4000,10,1,6388000,384,-13.88,0.43,03,0.08,-433.00,13824.00,12450,20230203,-51.73,5800,20230726,3.62,12450,-51.73,20230203,5800,3.62,20230726,12450,-51.73,20230203,5800,3.62,20230726,2.10,N,190650,5000,319 억,,92012,N,N,0,N,00,N
20230821,140842,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6040,-30,5,-0.49,27798310,4628,50.73,6060,6070,5970,7890,4250,6070,6006.55,1.44,0,39,6183,6126,6023,5966,5863,6155,5995,319,1820,5000,4000,10,1,6388000,386,-13.95,0.44,03,0.07,-433.00,13824.00,12450,20230203,-51.49,5800,20230726,4.14,12450,-51.49,20230203,5800,4.14,20230726,12450,-51.49,20230203,5800,4.14,20230726,2.10,N,190650,5000,319 억,,92012,N,N,0,N,00,N
20230821,130852,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6060,-10,5,-0.16,25497230,4246,46.55,6060,6070,5970,7890,4250,6070,6005.00,1.44,0,39,6183,6126,6023,5966,5863,6155,5995,319,1820,5000,4000,10,1,6388000,387,-14.00,0.44,03,0.07,-433.00,13824.00,12450,20230203,-51.33,5800,20230726,4.48,12450,-51.33,20230203,5800,4.48,20230726,12450,-51.33,20230203,5800,4.48,20230726,2.10,N,190650,5000,319 억,,92012,N,N,0,N,00,N
20230821,120848,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6060,-10,5,-0.16,25491170,4245,46.54,6060,6070,5970,7890,4250,6070,6004.99,1.44,0,39,6183,6126,6023,5966,5863,6155,5995,319,1820,5000,4000,10,1,6388000,387,-14.00,0.44,03,0.07,-433.00,13824.00,12450,20230203,-51.33,5800,20230726,4.48,12450,-51.33,20230203,5800,4.48,20230726,12450,-51.33,20230203,5800,4.48,20230726,2.10,N,190650,5000,319 억,,92012,N,N,0,N,00,N
20230821,110842,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6040,-30,5,-0.49,24726090,4118,45.14,6060,6070,5970,7890,4250,6070,6004.39,1.44,0,-33,6183,6126,6023,5966,5863,6155,5995,319,1820,5000,4000,10,1,6388000,386,-13.95,0.44,03,0.06,-433.00,13824.00,12450,20230203,-51.49,5800,20230726,4.14,12450,-51.49,20230203,5800,4.14,20230726,12450,-51.49,20230203,5800,4.14,20230726,2.10,N,190650,5000,319 억,,92012,N,N,0,N,00,N
20230821,100840,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6010,-60,5,-0.99,19298690,3218,35.28,6060,6060,5970,7890,4250,6070,5997.11,1.44,0,272,6183,6126,6023,5966,5863,6155,5995,319,1820,5000,4000,10,1,6388000,384,-13.88,0.43,03,0.05,-433.00,13824.00,12450,20230203,-51.73,5800,20230726,3.62,12450,-51.73,20230203,5800,3.62,20230726,12450,-51.73,20230203,5800,3.62,20230726,2.10,N,190650,5000,319 억,,92012,N,N,0,N,00,N
20230821,090848,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6060,-10,5,-0.16,1981280,327,3.58,6060,6060,6030,7890,4250,6070,6058.96,1.44,0,-44,6183,6126,6023,5966,5863,6155,5995,319,1820,5000,4000,10,1,6388000,387,-14.00,0.44,03,0.01,-433.00,13824.00,12450,20230203,-51.33,5800,20230726,4.48,12450,-51.33,20230203,5800,4.48,20230726,12450,-51.33,20230203,5800,4.48,20230726,2.10,N,190650,5000,319 억,,92012,N,N,0,N,00,N
20230818,160842,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6070,0,3,0.00,54444900,9043,103.16,5920,6080,5920,7890,4250,6070,6020.67,1.44,0,-514,6183,6126,6023,5966,5863,6155,5995,319,1820,5000,4000,10,1,6388000,388,-14.02,0.44,03,0.14,-433.00,13824.00,12450,20230203,-51.24,5800,20230726,4.66,12450,-51.24,20230203,5800,4.66,20230726,12450,-51.24,20230203,5800,4.66,20230726,2.11,N,190650,5000,319 억,,92204,N,N,0,N,00,N
20230818,150833,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6050,-20,5,-0.33,47803940,7948,90.67,5920,6080,5920,7890,4250,6070,6014.59,1.44,0,-518,6183,6126,6023,5966,5863,6155,5995,319,1820,5000,4000,10,1,6388000,386,-13.97,0.44,03,0.12,-433.00,13824.00,12450,20230203,-51.41,5800,20230726,4.31,12450,-51.41,20230203,5800,4.31,20230726,12450,-51.41,20230203,5800,4.31,20230726,2.11,N,190650,5000,319 억,,92204,N,N,0,N,00,N
20230818,140839,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6050,-20,5,-0.33,44594010,7417,84.61,5920,6080,5920,7890,4250,6070,6012.41,1.44,0,-497,6183,6126,6023,5966,5863,6155,5995,319,1820,5000,4000,10,1,6388000,386,-13.97,0.44,03,0.12,-433.00,13824.00,12450,20230203,-51.41,5800,20230726,4.31,12450,-51.41,20230203,5800,4.31,20230726,12450,-51.41,20230203,5800,4.31,20230726,2.11,N,190650,5000,319 억,,92204,N,N,0,N,00,N
20230818,130833,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6050,-20,5,-0.33,44285460,7366,84.03,5920,6080,5920,7890,4250,6070,6012.14,1.44,0,-497,6183,6126,6023,5966,5863,6155,5995,319,1820,5000,4000,10,1,6388000,386,-13.97,0.44,03,0.12,-433.00,13824.00,12450,20230203,-51.41,5800,20230726,4.31,12450,-51.41,20230203,5800,4.31,20230726,12450,-51.41,20230203,5800,4.31,20230726,2.11,N,190650,5000,319 억,,92204,N,N,0,N,00,N
20230818,120845,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6010,-60,5,-0.99,43532590,7241,82.60,5920,6080,5920,7890,4250,6070,6011.96,1.44,0,-500,6183,6126,6023,5966,5863,6155,5995,319,1820,5000,4000,10,1,6388000,384,-13.88,0.43,03,0.11,-433.00,13824.00,12450,20230203,-51.73,5800,20230726,3.62,12450,-51.73,20230203,5800,3.62,20230726,12450,-51.73,20230203,5800,3.62,20230726,2.11,N,190650,5000,319 억,,92204,N,N,0,N,00,N
20230818,110836,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6010,-60,5,-0.99,34216100,5697,64.99,5920,6070,5920,7890,4250,6070,6005.99,1.44,0,-522,6183,6126,6023,5966,5863,6155,5995,319,1820,5000,4000,10,1,6388000,384,-13.88,0.43,03,0.09,-433.00,13824.00,12450,20230203,-51.73,5800,20230726,3.62,12450,-51.73,20230203,5800,3.62,20230726,12450,-51.73,20230203,5800,3.62,20230726,2.11,N,190650,5000,319 억,,92204,N,N,0,N,00,N
20230818,100840,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6070,0,3,0.00,16441090,2750,31.37,5920,6070,5920,7890,4250,6070,5978.58,1.44,0,-384,6183,6126,6023,5966,5863,6155,5995,319,1820,5000,4000,10,1,6388000,388,-14.02,0.44,03,0.04,-433.00,13824.00,12450,20230203,-51.24,5800,20230726,4.66,12450,-51.24,20230203,5800,4.66,20230726,12450,-51.24,20230203,5800,4.66,20230726,2.11,N,190650,5000,319 억,,92204,N,N,0,N,00,N
20230818,090844,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6070,0,3,0.00,8699330,1466,16.72,5920,6070,5920,7890,4250,6070,5934.06,1.44,0,-228,6183,6126,6023,5966,5863,6155,5995,319,1820,5000,4000,10,1,6388000,388,-14.02,0.44,03,0.02,-433.00,13824.00,12450,20230203,-51.24,5800,20230726,4.66,12450,-51.24,20230203,5800,4.66,20230726,12450,-51.24,20230203,5800,4.66,20230726,2.11,N,190650,5000,319 억,,92204,N,N,0,N,00,N
20230817,160841,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6070,-10,5,-0.16,52877950,8766,55.88,6060,6080,5920,7900,4260,6080,6030.45,1.46,0,-1213,6233,6156,6013,5936,5793,6190,5970,319,1820,5000,4010,10,1,6388000,388,-14.02,0.44,03,0.14,-433.00,13824.00,12450,20230203,-51.24,5800,20230726,4.66,12450,-51.24,20230203,5800,4.66,20230726,12450,-51.24,20230203,5800,4.66,20230726,2.13,N,190650,5000,319 억,,93418,N,N,0,N,00,N
20230817,150846,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6020,-60,5,-0.99,45453260,7542,48.07,6060,6080,5920,7900,4260,6080,6026.69,1.46,0,-1194,6233,6156,6013,5936,5793,6190,5970,319,1820,5000,4010,10,1,6388000,385,-13.90,0.44,03,0.12,-433.00,13824.00,12450,20230203,-51.65,5800,20230726,3.79,12450,-51.65,20230203,5800,3.79,20230726,12450,-51.65,20230203,5800,3.79,20230726,2.13,N,190650,5000,319 억,,93418,N,N,0,N,00,N
20230817,140838,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6050,-30,5,-0.49,36637770,6084,38.78,6060,6080,5920,7900,4260,6080,6021.99,1.46,0,-1194,6233,6156,6013,5936,5793,6190,5970,319,1820,5000,4010,10,1,6388000,386,-13.97,0.44,03,0.10,-433.00,13824.00,12450,20230203,-51.41,5800,20230726,4.31,12450,-51.41,20230203,5800,4.31,20230726,12450,-51.41,20230203,5800,4.31,20230726,2.13,N,190650,5000,319 억,,93418,N,N,0,N,00,N
20230817,130836,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6060,-20,5,-0.33,36014120,5981,38.12,6060,6080,5920,7900,4260,6080,6021.42,1.46,0,-1194,6233,6156,6013,5936,5793,6190,5970,319,1820,5000,4010,10,1,6388000,387,-14.00,0.44,03,0.09,-433.00,13824.00,12450,20230203,-51.33,5800,20230726,4.48,12450,-51.33,20230203,5800,4.48,20230726,12450,-51.33,20230203,5800,4.48,20230726,2.13,N,190650,5000,319 억,,93418,N,N,0,N,00,N
20230817,120839,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6070,-10,5,-0.16,29304190,4866,31.02,6060,6080,5920,7900,4260,6080,6022.23,1.46,0,-1203,6233,6156,6013,5936,5793,6190,5970,319,1820,5000,4010,10,1,6388000,388,-14.02,0.44,03,0.08,-433.00,13824.00,12450,20230203,-51.24,5800,20230726,4.66,12450,-51.24,20230203,5800,4.66,20230726,12450,-51.24,20230203,5800,4.66,20230726,2.13,N,190650,5000,319 억,,93418,N,N,0,N,00,N
20230817,110838,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6040,-40,5,-0.66,22317070,3707,23.63,6060,6080,5920,7900,4260,6080,6020.25,1.46,0,-1208,6233,6156,6013,5936,5793,6190,5970,319,1820,5000,4010,10,1,6388000,386,-13.95,0.44,03,0.06,-433.00,13824.00,12450,20230203,-51.49,5800,20230726,4.14,12450,-51.49,20230203,5800,4.14,20230726,12450,-51.49,20230203,5800,4.14,20230726,2.13,N,190650,5000,319 억,,93418,N,N,0,N,00,N
20230817,100834,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6020,-60,5,-0.99,21721410,3608,23.00,6060,6080,5920,7900,4260,6080,6020.35,1.46,0,-1185,6233,6156,6013,5936,5793,6190,5970,319,1820,5000,4010,10,1,6388000,385,-13.90,0.44,03,0.06,-433.00,13824.00,12450,20230203,-51.65,5800,20230726,3.79,12450,-51.65,20230203,5800,3.79,20230726,12450,-51.65,20230203,5800,3.79,20230726,2.13,N,190650,5000,319 억,,93418,N,N,0,N,00,N
20230817,090833,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5980,-100,5,-1.64,6559250,1091,6.95,6060,6080,5980,7900,4260,6080,6012.14,1.46,0,-310,6233,6156,6013,5936,5793,6190,5970,319,1820,5000,4010,10,1,6388000,382,-13.81,0.43,03,0.02,-433.00,13824.00,12450,20230203,-51.97,5800,20230726,3.10,12450,-51.97,20230203,5800,3.10,20230726,12450,-51.97,20230203,5800,3.10,20230726,2.13,N,190650,5000,319 억,,93418,N,N,0,N,00,N
20230816,160839,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6080,-20,5,-0.33,93197040,15688,194.33,6080,6090,5870,7930,4270,6100,5940.66,1.48,0,-993,6206,6152,6066,6012,5926,6170,6030,319,1830,5000,4020,10,1,6388000,388,-14.04,0.44,03,0.25,-433.00,13824.00,12450,20230203,-51.16,5800,20230726,4.83,12450,-51.16,20230203,5800,4.83,20230726,12450,-51.16,20230203,5800,4.83,20230726,2.14,N,190650,5000,319 억,,94412,N,N,0,N,00,N
20230816,150840,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5920,-180,5,-2.95,79686290,13454,166.65,6080,6090,5870,7930,4270,6100,5922.87,1.48,0,-495,6206,6152,6066,6012,5926,6170,6030,319,1830,5000,4020,10,1,6388000,378,-13.67,0.43,03,0.21,-433.00,13824.00,12450,20230203,-52.45,5800,20230726,2.07,12450,-52.45,20230203,5800,2.07,20230726,12450,-52.45,20230203,5800,2.07,20230726,2.14,N,190650,5000,319 억,,94412,N,N,0,N,00,N
20230816,140838,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5920,-180,5,-2.95,57133020,9639,119.40,6080,6090,5870,7930,4270,6100,5927.28,1.48,0,-504,6206,6152,6066,6012,5926,6170,6030,319,1830,5000,4020,10,1,6388000,378,-13.67,0.43,03,0.15,-433.00,13824.00,12450,20230203,-52.45,5800,20230726,2.07,12450,-52.45,20230203,5800,2.07,20230726,12450,-52.45,20230203,5800,2.07,20230726,2.14,N,190650,5000,319 억,,94412,N,N,0,N,00,N
20230816,130836,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5950,-150,5,-2.46,54602670,9212,114.11,6080,6090,5870,7930,4270,6100,5927.34,1.48,0,-495,6206,6152,6066,6012,5926,6170,6030,319,1830,5000,4020,10,1,6388000,380,-13.74,0.43,03,0.14,-433.00,13824.00,12450,20230203,-52.21,5800,20230726,2.59,12450,-52.21,20230203,5800,2.59,20230726,12450,-52.21,20230203,5800,2.59,20230726,2.14,N,190650,5000,319 억,,94412,N,N,0,N,00,N
20230816,120847,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5950,-150,5,-2.46,53745860,9068,112.33,6080,6090,5870,7930,4270,6100,5926.98,1.48,0,-495,6206,6152,6066,6012,5926,6170,6030,319,1830,5000,4020,10,1,6388000,380,-13.74,0.43,03,0.14,-433.00,13824.00,12450,20230203,-52.21,5800,20230726,2.59,12450,-52.21,20230203,5800,2.59,20230726,12450,-52.21,20230203,5800,2.59,20230726,2.14,N,190650,5000,319 억,,94412,N,N,0,N,00,N
20230816,110844,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5970,-130,5,-2.13,33722480,5681,70.37,6080,6090,5870,7930,4270,6100,5936.01,1.48,0,-544,6206,6152,6066,6012,5926,6170,6030,319,1830,5000,4020,10,1,6388000,381,-13.79,0.43,03,0.09,-433.00,13824.00,12450,20230203,-52.05,5800,20230726,2.93,12450,-52.05,20230203,5800,2.93,20230726,12450,-52.05,20230203,5800,2.93,20230726,2.14,N,190650,5000,319 억,,94412,N,N,0,N,00,N
20230816,100840,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6000,-100,5,-1.64,30877710,5203,64.45,6080,6090,5870,7930,4270,6100,5934.60,1.48,0,-540,6206,6152,6066,6012,5926,6170,6030,319,1830,5000,4020,10,1,6388000,383,-13.86,0.43,03,0.08,-433.00,13824.00,12450,20230203,-51.81,5800,20230726,3.45,12450,-51.81,20230203,5800,3.45,20230726,12450,-51.81,20230203,5800,3.45,20230726,2.14,N,190650,5000,319 억,,94412,N,N,0,N,00,N
20230816,090836,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6050,-50,5,-0.82,5698970,949,11.76,6080,6090,5930,7930,4270,6100,6005.24,1.48,0,-57,6206,6152,6066,6012,5926,6170,6030,319,1830,5000,4020,10,1,6388000,386,-13.97,0.44,03,0.01,-433.00,13824.00,12450,20230203,-51.41,5800,20230726,4.31,12450,-51.41,20230203,5800,4.31,20230726,12450,-51.41,20230203,5800,4.31,20230726,2.14,N,190650,5000,319 억,,94412,N,N,0,N,00,N
20230814,160829,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6100,0,3,0.00,48254230,7994,107.42,6100,6120,5980,7930,4270,6100,6036.31,1.48,0,138,6200,6150,6080,6030,5960,6175,6055,319,1830,5000,4020,10,1,6388000,390,-14.09,0.44,03,0.13,-433.00,13824.00,12450,20230203,-51.00,5800,20230726,5.17,12450,-51.00,20230203,5800,5.17,20230726,12450,-51.00,20230203,5800,5.17,20230726,2.15,N,190650,5000,319 억,,94274,N,N,0,N,00,N
20230814,150826,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6100,0,3,0.00,38369490,6367,85.55,6100,6120,5980,7930,4270,6100,6026.31,1.48,0,117,6200,6150,6080,6030,5960,6175,6055,319,1830,5000,4020,10,1,6388000,390,-14.09,0.44,03,0.10,-433.00,13824.00,12450,20230203,-51.00,5800,20230726,5.17,12450,-51.00,20230203,5800,5.17,20230726,12450,-51.00,20230203,5800,5.17,20230726,2.15,N,190650,5000,319 억,,94274,N,N,0,N,00,N
20230814,140828,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6100,0,3,0.00,36838400,6116,82.18,6100,6110,5980,7930,4270,6100,6023.28,1.48,0,118,6200,6150,6080,6030,5960,6175,6055,319,1830,5000,4020,10,1,6388000,390,-14.09,0.44,03,0.10,-433.00,13824.00,12450,20230203,-51.00,5800,20230726,5.17,12450,-51.00,20230203,5800,5.17,20230726,12450,-51.00,20230203,5800,5.17,20230726,2.15,N,190650,5000,319 억,,94274,N,N,0,N,00,N
20230814,130819,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6020,-80,5,-1.31,28686180,4768,64.07,6100,6100,5980,7930,4270,6100,6016.40,1.48,0,149,6200,6150,6080,6030,5960,6175,6055,319,1830,5000,4020,10,1,6388000,385,-13.90,0.44,03,0.07,-433.00,13824.00,12450,20230203,-51.65,5800,20230726,3.79,12450,-51.65,20230203,5800,3.79,20230726,12450,-51.65,20230203,5800,3.79,20230726,2.15,N,190650,5000,319 억,,94274,N,N,0,N,00,N
20230814,120825,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6030,-70,5,-1.15,28469180,4732,63.59,6100,6100,5980,7930,4270,6100,6016.31,1.48,0,149,6200,6150,6080,6030,5960,6175,6055,319,1830,5000,4020,10,1,6388000,385,-13.93,0.44,03,0.07,-433.00,13824.00,12450,20230203,-51.57,5800,20230726,3.97,12450,-51.57,20230203,5800,3.97,20230726,12450,-51.57,20230203,5800,3.97,20230726,2.15,N,190650,5000,319 억,,94274,N,N,0,N,00,N
20230814,110820,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6020,-80,5,-1.31,26500180,4405,59.19,6100,6100,5980,7930,4270,6100,6015.93,1.48,0,201,6200,6150,6080,6030,5960,6175,6055,319,1830,5000,4020,10,1,6388000,385,-13.90,0.44,03,0.07,-433.00,13824.00,12450,20230203,-51.65,5800,20230726,3.79,12450,-51.65,20230203,5800,3.79,20230726,12450,-51.65,20230203,5800,3.79,20230726,2.15,N,190650,5000,319 억,,94274,N,N,0,N,00,N
20230814,100822,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6030,-70,5,-1.15,26464050,4399,59.11,6100,6100,5980,7930,4270,6100,6015.92,1.48,0,204,6200,6150,6080,6030,5960,6175,6055,319,1830,5000,4020,10,1,6388000,385,-13.93,0.44,03,0.07,-433.00,13824.00,12450,20230203,-51.57,5800,20230726,3.97,12450,-51.57,20230203,5800,3.97,20230726,12450,-51.57,20230203,5800,3.97,20230726,2.15,N,190650,5000,319 억,,94274,N,N,0,N,00,N
20230814,090820,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6060,-40,5,-0.66,1537510,253,3.40,6100,6100,6060,7930,4270,6100,6077.11,1.48,0,0,6200,6150,6080,6030,5960,6175,6055,319,1830,5000,4020,10,1,6388000,387,-14.00,0.44,03,0.00,-433.00,13824.00,12450,20230203,-51.33,5800,20230726,4.48,12450,-51.33,20230203,5800,4.48,20230726,12450,-51.33,20230203,5800,4.48,20230726,2.15,N,190650,5000,319 억,,94274,N,N,0,N,00,N
20230811,160821,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6100,0,3,0.00,44532560,7311,105.15,6090,6130,6010,7930,4270,6100,6091.17,1.47,0,539,6220,6160,6080,6020,5940,6120,5980,319,1830,5000,4020,10,1,6388000,390,-14.09,0.44,03,0.11,-433.00,13824.00,12450,20230203,-51.00,5800,20230726,5.17,12450,-51.00,20230203,5800,5.17,20230726,12450,-51.00,20230203,5800,5.17,20230726,2.17,N,190650,5000,319 억,,93735,N,N,0,N,00,N
20230811,150817,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6100,0,3,0.00,43397960,7125,102.47,6090,6130,6010,7930,4270,6100,6090.94,1.47,0,539,6220,6160,6080,6020,5940,6120,5980,319,1830,5000,4020,10,1,6388000,390,-14.09,0.44,03,0.11,-433.00,13824.00,12450,20230203,-51.00,5800,20230726,5.17,12450,-51.00,20230203,5800,5.17,20230726,12450,-51.00,20230203,5800,5.17,20230726,2.17,N,190650,5000,319 억,,93735,N,N,0,N,00,N
20230811,140815,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6100,0,3,0.00,40897010,6715,96.58,6090,6130,6010,7930,4270,6100,6090.40,1.47,0,539,6220,6160,6080,6020,5940,6120,5980,319,1830,5000,4020,10,1,6388000,390,-14.09,0.44,03,0.11,-433.00,13824.00,12450,20230203,-51.00,5800,20230726,5.17,12450,-51.00,20230203,5800,5.17,20230726,12450,-51.00,20230203,5800,5.17,20230726,2.17,N,190650,5000,319 억,,93735,N,N,0,N,00,N
20230811,130814,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6110,10,2,0.16,32818190,5386,77.46,6090,6130,6010,7930,4270,6100,6093.24,1.47,0,473,6220,6160,6080,6020,5940,6120,5980,319,1830,5000,4020,10,1,6388000,390,-14.11,0.44,03,0.08,-433.00,13824.00,12450,20230203,-50.92,5800,20230726,5.34,12450,-50.92,20230203,5800,5.34,20230726,12450,-50.92,20230203,5800,5.34,20230726,2.17,N,190650,5000,319 억,,93735,N,N,0,N,00,N
20230811,120807,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6090,-10,5,-0.16,30795780,5055,72.70,6090,6130,6010,7930,4270,6100,6092.14,1.47,0,473,6220,6160,6080,6020,5940,6120,5980,319,1830,5000,4020,10,1,6388000,389,-14.06,0.44,03,0.08,-433.00,13824.00,12450,20230203,-51.08,5800,20230726,5.00,12450,-51.08,20230203,5800,5.00,20230726,12450,-51.08,20230203,5800,5.00,20230726,2.17,N,190650,5000,319 억,,93735,N,N,0,N,00,N
20230811,110807,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6090,-10,5,-0.16,30649180,5031,72.36,6090,6130,6010,7930,4270,6100,6092.07,1.47,0,473,6220,6160,6080,6020,5940,6120,5980,319,1830,5000,4020,10,1,6388000,389,-14.06,0.44,03,0.08,-433.00,13824.00,12450,20230203,-51.08,5800,20230726,5.00,12450,-51.08,20230203,5800,5.00,20230726,12450,-51.08,20230203,5800,5.00,20230726,2.17,N,190650,5000,319 억,,93735,N,N,0,N,00,N
20230811,100805,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6100,0,3,0.00,21429650,3521,50.64,6090,6130,6010,7930,4270,6100,6086.24,1.47,0,406,6220,6160,6080,6020,5940,6120,5980,319,1830,5000,4020,10,1,6388000,390,-14.09,0.44,03,0.06,-433.00,13824.00,12450,20230203,-51.00,5800,20230726,5.17,12450,-51.00,20230203,5800,5.17,20230726,12450,-51.00,20230203,5800,5.17,20230726,2.17,N,190650,5000,319 억,,93735,N,N,0,N,00,N
20230811,090814,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6080,-20,5,-0.33,5775200,951,13.68,6090,6090,6010,7930,4270,6100,6072.77,1.47,0,303,6220,6160,6080,6020,5940,6120,5980,319,1830,5000,4020,10,1,6388000,388,-14.04,0.44,03,0.01,-433.00,13824.00,12450,20230203,-51.16,5800,20230726,4.83,12450,-51.16,20230203,5800,4.83,20230726,12450,-51.16,20230203,5800,4.83,20230726,2.17,N,190650,5000,319 억,,93735,N,N,0,N,00,N
20230810,160805,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6100,-30,5,-0.49,41188750,6788,100.92,6130,6140,6000,7960,4300,6130,6067.88,1.47,0,19,6270,6200,6130,6060,5990,6235,6095,319,1830,5000,4040,10,1,6388000,390,-14.09,0.44,03,0.11,-433.00,13824.00,12450,20230203,-51.00,5800,20230726,5.17,12450,-51.00,20230203,5800,5.17,20230726,12450,-51.00,20230203,5800,5.17,20230726,2.20,N,190650,5000,319 억,,93716,N,N,0,N,00,N
20230810,150802,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6070,-60,5,-0.98,34720840,5725,85.12,6130,6140,6000,7960,4300,6130,6064.78,1.47,0,7,6270,6200,6130,6060,5990,6235,6095,319,1830,5000,4040,10,1,6388000,388,-14.02,0.44,03,0.09,-433.00,13824.00,12450,20230203,-51.24,5800,20230726,4.66,12450,-51.24,20230203,5800,4.66,20230726,12450,-51.24,20230203,5800,4.66,20230726,2.20,N,190650,5000,319 억,,93716,N,N,0,N,00,N
20230810,140803,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6090,-40,5,-0.65,31223840,5146,76.51,6130,6140,6000,7960,4300,6130,6067.59,1.47,0,7,6270,6200,6130,6060,5990,6235,6095,319,1830,5000,4040,10,1,6388000,389,-14.06,0.44,03,0.08,-433.00,13824.00,12450,20230203,-51.08,5800,20230726,5.00,12450,-51.08,20230203,5800,5.00,20230726,12450,-51.08,20230203,5800,5.00,20230726,2.20,N,190650,5000,319 억,,93716,N,N,0,N,00,N
20230810,130756,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6100,-30,5,-0.49,28562050,4707,69.98,6130,6140,6000,7960,4300,6130,6067.99,1.47,0,7,6270,6200,6130,6060,5990,6235,6095,319,1830,5000,4040,10,1,6388000,390,-14.09,0.44,03,0.07,-433.00,13824.00,12450,20230203,-51.00,5800,20230726,5.17,12450,-51.00,20230203,5800,5.17,20230726,12450,-51.00,20230203,5800,5.17,20230726,2.20,N,190650,5000,319 억,,93716,N,N,0,N,00,N
20230810,120810,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6110,-20,5,-0.33,28470650,4692,69.76,6130,6140,6000,7960,4300,6130,6067.91,1.47,0,7,6270,6200,6130,6060,5990,6235,6095,319,1830,5000,4040,10,1,6388000,390,-14.11,0.44,03,0.07,-433.00,13824.00,12450,20230203,-50.92,5800,20230726,5.34,12450,-50.92,20230203,5800,5.34,20230726,12450,-50.92,20230203,5800,5.34,20230726,2.20,N,190650,5000,319 억,,93716,N,N,0,N,00,N
20230810,110811,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6130,0,3,0.00,7296160,1191,17.71,6130,6140,6080,7960,4300,6130,6126.08,1.47,0,0,6270,6200,6130,6060,5990,6235,6095,319,1830,5000,4040,10,1,6388000,392,-14.16,0.44,03,0.02,-433.00,13824.00,12450,20230203,-50.76,5800,20230726,5.69,12450,-50.76,20230203,5800,5.69,20230726,12450,-50.76,20230203,5800,5.69,20230726,2.20,N,190650,5000,319 억,,93716,N,N,0,N,00,N
20230810,100806,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6140,10,2,0.16,5361950,874,12.99,6130,6140,6080,7960,4300,6130,6134.95,1.47,0,0,6270,6200,6130,6060,5990,6235,6095,319,1830,5000,4040,10,1,6388000,392,-14.18,0.44,03,0.01,-433.00,13824.00,12450,20230203,-50.68,5800,20230726,5.86,12450,-50.68,20230203,5800,5.86,20230726,12450,-50.68,20230203,5800,5.86,20230726,2.20,N,190650,5000,319 억,,93716,N,N,0,N,00,N
20230810,090816,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6130,0,3,0.00,2182280,356,5.29,6130,6130,6130,7960,4300,6130,6130.00,1.47,0,0,6270,6200,6130,6060,5990,6235,6095,319,1830,5000,4040,10,1,6388000,392,-14.16,0.44,03,0.01,-433.00,13824.00,12450,20230203,-50.76,5800,20230726,5.69,12450,-50.76,20230203,5800,5.69,20230726,12450,-50.76,20230203,5800,5.69,20230726,2.20,N,190650,5000,319 억,,93716,N,N,0,N,00,N
20230809,160804,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6130,20,2,0.33,41074610,6725,113.75,6090,6200,6060,7940,4280,6110,6107.71,1.47,0,78,6416,6262,6126,5972,5836,6340,6050,319,1830,5000,4030,10,1,6388000,392,-14.16,0.44,03,0.11,-433.00,13824.00,12450,20230203,-50.76,5800,20230726,5.69,12450,-50.76,20230203,5800,5.69,20230726,12450,-50.76,20230203,5800,5.69,20230726,2.25,N,190650,5000,319 억,,93638,N,N,0,N,00,N
20230809,150754,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6130,20,2,0.33,37612720,6159,104.18,6090,6200,6060,7940,4280,6110,6106.95,1.47,0,78,6416,6262,6126,5972,5836,6340,6050,319,1830,5000,4030,10,1,6388000,392,-14.16,0.44,03,0.10,-433.00,13824.00,12450,20230203,-50.76,5800,20230726,5.69,12450,-50.76,20230203,5800,5.69,20230726,12450,-50.76,20230203,5800,5.69,20230726,2.25,N,190650,5000,319 억,,93638,N,N,0,N,00,N
20230809,140753,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6130,20,2,0.33,32916580,5390,91.17,6090,6200,6060,7940,4280,6110,6106.97,1.47,0,13,6416,6262,6126,5972,5836,6340,6050,319,1830,5000,4030,10,1,6388000,392,-14.16,0.44,03,0.08,-433.00,13824.00,12450,20230203,-50.76,5800,20230726,5.69,12450,-50.76,20230203,5800,5.69,20230726,12450,-50.76,20230203,5800,5.69,20230726,2.25,N,190650,5000,319 억,,93638,N,N,0,N,00,N
20230809,130812,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6110,0,3,0.00,15739580,2578,43.61,6090,6200,6060,7940,4280,6110,6105.35,1.47,0,-81,6416,6262,6126,5972,5836,6340,6050,319,1830,5000,4030,10,1,6388000,390,-14.11,0.44,03,0.04,-433.00,13824.00,12450,20230203,-50.92,5800,20230726,5.34,12450,-50.92,20230203,5800,5.34,20230726,12450,-50.92,20230203,5800,5.34,20230726,2.25,N,190650,5000,319 억,,93638,N,N,0,N,00,N
20230809,120808,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6110,0,3,0.00,15434080,2528,42.76,6090,6200,6060,7940,4280,6110,6105.25,1.47,0,-81,6416,6262,6126,5972,5836,6340,6050,319,1830,5000,4030,10,1,6388000,390,-14.11,0.44,03,0.04,-433.00,13824.00,12450,20230203,-50.92,5800,20230726,5.34,12450,-50.92,20230203,5800,5.34,20230726,12450,-50.92,20230203,5800,5.34,20230726,2.25,N,190650,5000,319 억,,93638,N,N,0,N,00,N
20230809,110804,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6110,0,3,0.00,12563930,2057,34.79,6090,6200,6060,7940,4280,6110,6107.89,1.47,0,-81,6416,6262,6126,5972,5836,6340,6050,319,1830,5000,4030,10,1,6388000,390,-14.11,0.44,03,0.03,-433.00,13824.00,12450,20230203,-50.92,5800,20230726,5.34,12450,-50.92,20230203,5800,5.34,20230726,12450,-50.92,20230203,5800,5.34,20230726,2.25,N,190650,5000,319 억,,93638,N,N,0,N,00,N
20230809,100752,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6110,0,3,0.00,11427490,1871,31.65,6090,6200,6060,7940,4280,6110,6107.69,1.47,0,-80,6416,6262,6126,5972,5836,6340,6050,319,1830,5000,4030,10,1,6388000,390,-14.11,0.44,03,0.03,-433.00,13824.00,12450,20230203,-50.92,5800,20230726,5.34,12450,-50.92,20230203,5800,5.34,20230726,12450,-50.92,20230203,5800,5.34,20230726,2.25,N,190650,5000,319 억,,93638,N,N,0,N,00,N
20230809,090756,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6100,-10,5,-0.16,1443100,237,4.01,6090,6100,6060,7940,4280,6110,6089.03,1.47,0,-25,6416,6262,6126,5972,5836,6340,6050,319,1830,5000,4030,10,1,6388000,390,-14.09,0.44,03,0.00,-433.00,13824.00,12450,20230203,-51.00,5800,20230726,5.17,12450,-51.00,20230203,5800,5.17,20230726,12450,-51.00,20230203,5800,5.17,20230726,2.25,N,190650,5000,319 억,,93638,N,N,0,N,00,N
20230808,160811,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6110,30,2,0.49,35343120,5829,42.53,6080,6280,5990,7900,4260,6080,6063.32,1.48,0,-1191,6280,6180,6100,6000,5920,6140,5960,319,1820,5000,4010,10,1,6388000,390,-14.11,0.44,03,0.09,-433.00,13824.00,12450,20230203,-50.92,5800,20230726,5.34,12450,-50.92,20230203,5800,5.34,20230726,12450,-50.92,20230203,5800,5.34,20230726,2.30,N,190650,5000,319 억,,94829,N,N,0,N,00,N
20230808,150802,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6060,-20,5,-0.33,31637890,5222,38.10,6080,6280,5990,7900,4260,6080,6058.58,1.48,0,-1096,6280,6180,6100,6000,5920,6140,5960,319,1820,5000,4010,10,1,6388000,387,-14.00,0.44,03,0.08,-433.00,13824.00,12450,20230203,-51.33,5800,20230726,4.48,12450,-51.33,20230203,5800,4.48,20230726,12450,-51.33,20230203,5800,4.48,20230726,2.30,N,190650,5000,319 억,,94829,N,N,0,N,00,N
20230808,140759,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6050,-30,5,-0.49,19950790,3275,23.89,6080,6280,6020,7900,4260,6080,6091.84,1.48,0,-812,6280,6180,6100,6000,5920,6140,5960,319,1820,5000,4010,10,1,6388000,386,-13.97,0.44,03,0.05,-433.00,13824.00,12450,20230203,-51.41,5800,20230726,4.31,12450,-51.41,20230203,5800,4.31,20230726,12450,-51.41,20230203,5800,4.31,20230726,2.30,N,190650,5000,319 억,,94829,N,N,0,N,00,N
20230808,130750,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6070,-10,5,-0.16,19072770,3130,22.84,6080,6280,6020,7900,4260,6080,6093.54,1.48,0,-673,6280,6180,6100,6000,5920,6140,5960,319,1820,5000,4010,10,1,6388000,388,-14.02,0.44,03,0.05,-433.00,13824.00,12450,20230203,-51.24,5800,20230726,4.66,12450,-51.24,20230203,5800,4.66,20230726,12450,-51.24,20230203,5800,4.66,20230726,2.30,N,190650,5000,319 억,,94829,N,N,0,N,00,N
20230808,120756,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6080,0,3,0.00,18994250,3117,22.74,6080,6280,6020,7900,4260,6080,6093.76,1.48,0,-673,6280,6180,6100,6000,5920,6140,5960,319,1820,5000,4010,10,1,6388000,388,-14.04,0.44,03,0.05,-433.00,13824.00,12450,20230203,-51.16,5800,20230726,4.83,12450,-51.16,20230203,5800,4.83,20230726,12450,-51.16,20230203,5800,4.83,20230726,2.30,N,190650,5000,319 억,,94829,N,N,0,N,00,N
20230808,110745,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6060,-20,5,-0.33,6641260,1095,7.99,6080,6090,6020,7900,4260,6080,6065.08,1.48,0,-425,6280,6180,6100,6000,5920,6140,5960,319,1820,5000,4010,10,1,6388000,387,-14.00,0.44,03,0.02,-433.00,13824.00,12450,20230203,-51.33,5800,20230726,4.48,12450,-51.33,20230203,5800,4.48,20230726,12450,-51.33,20230203,5800,4.48,20230726,2.30,N,190650,5000,319 억,,94829,N,N,0,N,00,N
20230808,100758,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6080,0,3,0.00,3326850,548,4.00,6080,6090,6020,7900,4260,6080,6070.89,1.48,0,-214,6280,6180,6100,6000,5920,6140,5960,319,1820,5000,4010,10,1,6388000,388,-14.04,0.44,03,0.01,-433.00,13824.00,12450,20230203,-51.16,5800,20230726,4.83,12450,-51.16,20230203,5800,4.83,20230726,12450,-51.16,20230203,5800,4.83,20230726,2.30,N,190650,5000,319 억,,94829,N,N,0,N,00,N
20230808,090802,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6080,0,3,0.00,1246400,205,1.50,6080,6080,6080,7900,4260,6080,6080.00,1.48,0,-193,6280,6180,6100,6000,5920,6140,5960,319,1820,5000,4010,10,1,6388000,388,-14.04,0.44,03,0.00,-433.00,13824.00,12450,20230203,-51.16,5800,20230726,4.83,12450,-51.16,20230203,5800,4.83,20230726,12450,-51.16,20230203,5800,4.83,20230726,2.30,N,190650,5000,319 억,,94829,N,N,0,N,00,N
20230807,160754,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6080,-100,5,-1.62,83283120,13704,220.75,6180,6200,6020,8030,4330,6180,6077.28,1.48,0,512,6246,6212,6166,6132,6086,6220,6140,319,1850,5000,4070,10,1,6388000,388,-14.04,0.44,03,0.21,-433.00,13824.00,12450,20230203,-51.16,5800,20230726,4.83,12450,-51.16,20230203,5800,4.83,20230726,12450,-51.16,20230203,5800,4.83,20230726,2.28,N,190650,5000,319 억,,94316,N,N,0,N,00,N
20230807,150754,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6070,-110,5,-1.78,74317260,12229,196.99,6180,6200,6020,8030,4330,6180,6077.13,1.48,0,466,6246,6212,6166,6132,6086,6220,6140,319,1850,5000,4070,10,1,6388000,388,-14.02,0.44,03,0.19,-433.00,13824.00,12450,20230203,-51.24,5800,20230726,4.66,12450,-51.24,20230203,5800,4.66,20230726,12450,-51.24,20230203,5800,4.66,20230726,2.28,N,190650,5000,319 억,,94316,N,N,0,N,00,N
20230807,140758,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6090,-90,5,-1.46,57414410,9428,151.87,6180,6200,6030,8030,4330,6180,6089.78,1.48,0,264,6246,6212,6166,6132,6086,6220,6140,319,1850,5000,4070,10,1,6388000,389,-14.06,0.44,03,0.15,-433.00,13824.00,12450,20230203,-51.08,5800,20230726,5.00,12450,-51.08,20230203,5800,5.00,20230726,12450,-51.08,20230203,5800,5.00,20230726,2.28,N,190650,5000,319 억,,94316,N,N,0,N,00,N
20230807,130750,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6090,-90,5,-1.46,57110000,9378,151.06,6180,6200,6030,8030,4330,6180,6089.78,1.48,0,266,6246,6212,6166,6132,6086,6220,6140,319,1850,5000,4070,10,1,6388000,389,-14.06,0.44,03,0.15,-433.00,13824.00,12450,20230203,-51.08,5800,20230726,5.00,12450,-51.08,20230203,5800,5.00,20230726,12450,-51.08,20230203,5800,5.00,20230726,2.28,N,190650,5000,319 억,,94316,N,N,0,N,00,N
20230807,120749,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6110,-70,5,-1.13,24775260,4046,65.17,6180,6200,6100,8030,4330,6180,6123.40,1.48,0,93,6246,6212,6166,6132,6086,6220,6140,319,1850,5000,4070,10,1,6388000,390,-14.11,0.44,03,0.06,-433.00,13824.00,12450,20230203,-50.92,5800,20230726,5.34,12450,-50.92,20230203,5800,5.34,20230726,12450,-50.92,20230203,5800,5.34,20230726,2.28,N,190650,5000,319 억,,94316,N,N,0,N,00,N
20230807,110743,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6150,-30,5,-0.49,16843590,2748,44.27,6180,6200,6100,8030,4330,6180,6129.40,1.48,0,9,6246,6212,6166,6132,6086,6220,6140,319,1850,5000,4070,10,1,6388000,393,-14.20,0.44,03,0.04,-433.00,13824.00,12450,20230203,-50.60,5800,20230726,6.03,12450,-50.60,20230203,5800,6.03,20230726,12450,-50.60,20230203,5800,6.03,20230726,2.28,N,190650,5000,319 억,,94316,N,N,0,N,00,N
20230807,100753,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6160,-20,5,-0.32,16400210,2676,43.11,6180,6200,6100,8030,4330,6180,6128.63,1.48,0,9,6246,6212,6166,6132,6086,6220,6140,319,1850,5000,4070,10,1,6388000,394,-14.23,0.45,03,0.04,-433.00,13824.00,12450,20230203,-50.52,5800,20230726,6.21,12450,-50.52,20230203,5800,6.21,20230726,12450,-50.52,20230203,5800,6.21,20230726,2.28,N,190650,5000,319 억,,94316,N,N,0,N,00,N
20230807,090750,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6180,0,3,0.00,3621480,586,9.44,6180,6180,6180,8030,4330,6180,6180.00,1.48,0,-1,6246,6212,6166,6132,6086,6220,6140,319,1850,5000,4070,10,1,6388000,395,-14.27,0.45,03,0.01,-433.00,13824.00,12450,20230203,-50.36,5800,20230726,6.55,12450,-50.36,20230203,5800,6.55,20230726,12450,-50.36,20230203,5800,6.55,20230726,2.28,N,190650,5000,319 억,,94316,N,N,0,N,00,N
20230804,160745,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6180,-40,5,-0.64,38221430,6207,83.34,6180,6200,6120,8080,4360,6220,6157.79,1.48,0,-134,6380,6300,6210,6130,6040,6255,6085,319,1860,5000,4100,10,1,6388000,395,-14.27,0.45,03,0.10,-433.00,13824.00,12450,20230203,-50.36,5800,20230726,6.55,12450,-50.36,20230203,5800,6.55,20230726,12450,-50.36,20230203,5800,6.55,20230726,2.31,N,190650,5000,319 억,,94452,N,N,0,N,00,N
20230804,150744,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6170,-50,5,-0.80,33224830,5398,72.48,6180,6200,6120,8080,4360,6220,6155.03,1.48,0,164,6380,6300,6210,6130,6040,6255,6085,319,1860,5000,4100,10,1,6388000,394,-14.25,0.45,03,0.08,-433.00,13824.00,12450,20230203,-50.44,5800,20230726,6.38,12450,-50.44,20230203,5800,6.38,20230726,12450,-50.44,20230203,5800,6.38,20230726,2.31,N,190650,5000,319 억,,94452,N,N,0,N,00,N
20230804,140756,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6190,-30,5,-0.48,26999780,4385,58.87,6180,6200,6120,8080,4360,6220,6157.30,1.48,0,-158,6380,6300,6210,6130,6040,6255,6085,319,1860,5000,4100,10,1,6388000,395,-14.30,0.45,03,0.07,-433.00,13824.00,12450,20230203,-50.28,5800,20230726,6.72,12450,-50.28,20230203,5800,6.72,20230726,12450,-50.28,20230203,5800,6.72,20230726,2.31,N,190650,5000,319 억,,94452,N,N,0,N,00,N
20230804,130742,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6190,-30,5,-0.48,17230470,2796,37.54,6180,6200,6120,8080,4360,6220,6162.54,1.48,0,-130,6380,6300,6210,6130,6040,6255,6085,319,1860,5000,4100,10,1,6388000,395,-14.30,0.45,03,0.04,-433.00,13824.00,12450,20230203,-50.28,5800,20230726,6.72,12450,-50.28,20230203,5800,6.72,20230726,12450,-50.28,20230203,5800,6.72,20230726,2.31,N,190650,5000,319 억,,94452,N,N,0,N,00,N
20230804,120740,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6200,-20,5,-0.32,17032100,2764,37.11,6180,6200,6120,8080,4360,6220,6162.12,1.48,0,-127,6380,6300,6210,6130,6040,6255,6085,319,1860,5000,4100,10,1,6388000,396,-14.32,0.45,03,0.04,-433.00,13824.00,12450,20230203,-50.20,5800,20230726,6.90,12450,-50.20,20230203,5800,6.90,20230726,12450,-50.20,20230203,5800,6.90,20230726,2.31,N,190650,5000,319 억,,94452,N,N,0,N,00,N
20230804,110749,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6160,-60,5,-0.96,9687870,1573,21.12,6180,6200,6120,8080,4360,6220,6158.85,1.48,0,-51,6380,6300,6210,6130,6040,6255,6085,319,1860,5000,4100,10,1,6388000,394,-14.23,0.45,03,0.02,-433.00,13824.00,12450,20230203,-50.52,5800,20230726,6.21,12450,-50.52,20230203,5800,6.21,20230726,12450,-50.52,20230203,5800,6.21,20230726,2.31,N,190650,5000,319 억,,94452,N,N,0,N,00,N
20230804,100736,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6190,-30,5,-0.48,3147210,510,6.85,6180,6200,6150,8080,4360,6220,6171.00,1.48,0,-113,6380,6300,6210,6130,6040,6255,6085,319,1860,5000,4100,10,1,6388000,395,-14.30,0.45,03,0.01,-433.00,13824.00,12450,20230203,-50.28,5800,20230726,6.72,12450,-50.28,20230203,5800,6.72,20230726,12450,-50.28,20230203,5800,6.72,20230726,2.31,N,190650,5000,319 억,,94452,N,N,0,N,00,N
20230804,090736,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6190,-30,5,-0.48,1146550,186,2.50,6180,6190,6150,8080,4360,6220,6164.25,1.48,0,-44,6380,6300,6210,6130,6040,6255,6085,319,1860,5000,4100,10,1,6388000,395,-14.30,0.45,03,0.00,-433.00,13824.00,12450,20230203,-50.28,5800,20230726,6.72,12450,-50.28,20230203,5800,6.72,20230726,12450,-50.28,20230203,5800,6.72,20230726,2.31,N,190650,5000,319 억,,94452,N,N,0,N,00,N
20230803,160737,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6220,-60,5,-0.96,45894140,7356,124.36,6270,6290,6120,8160,4400,6280,6239.01,1.49,0,-440,6533,6406,6303,6176,6073,6355,6125,319,1880,5000,4140,10,1,6388000,397,-14.36,0.45,03,0.12,-433.00,13824.00,12450,20230203,-50.04,5800,20230726,7.24,12450,-50.04,20230203,5800,7.24,20230726,12450,-50.04,20230203,5800,7.24,20230726,2.33,N,190650,5000,319 억,,94893,N,N,0,N,00,N
20230803,150744,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6210,-70,5,-1.11,45161020,7238,122.37,6270,6290,6120,8160,4400,6280,6239.43,1.49,0,-440,6533,6406,6303,6176,6073,6355,6125,319,1880,5000,4140,10,1,6388000,397,-14.34,0.45,03,0.11,-433.00,13824.00,12450,20230203,-50.12,5800,20230726,7.07,12450,-50.12,20230203,5800,7.07,20230726,12450,-50.12,20230203,5800,7.07,20230726,2.33,N,190650,5000,319 억,,94893,N,N,0,N,00,N
20230803,140736,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6230,-50,5,-0.80,38588040,6168,104.28,6270,6290,6120,8160,4400,6280,6256.17,1.49,0,-440,6533,6406,6303,6176,6073,6355,6125,319,1880,5000,4140,10,1,6388000,398,-14.39,0.45,03,0.10,-433.00,13824.00,12450,20230203,-49.96,5800,20230726,7.41,12450,-49.96,20230203,5800,7.41,20230726,12450,-49.96,20230203,5800,7.41,20230726,2.33,N,190650,5000,319 억,,94893,N,N,0,N,00,N
20230803,130740,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6230,-50,5,-0.80,35546760,5676,95.96,6270,6290,6120,8160,4400,6280,6262.64,1.49,0,-440,6533,6406,6303,6176,6073,6355,6125,319,1880,5000,4140,10,1,6388000,398,-14.39,0.45,03,0.09,-433.00,13824.00,12450,20230203,-49.96,5800,20230726,7.41,12450,-49.96,20230203,5800,7.41,20230726,12450,-49.96,20230203,5800,7.41,20230726,2.33,N,190650,5000,319 억,,94893,N,N,0,N,00,N
20230803,120742,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6220,-60,5,-0.96,35329520,5641,95.37,6270,6290,6120,8160,4400,6280,6262.99,1.49,0,-439,6533,6406,6303,6176,6073,6355,6125,319,1880,5000,4140,10,1,6388000,397,-14.36,0.45,03,0.09,-433.00,13824.00,12450,20230203,-50.04,5800,20230726,7.24,12450,-50.04,20230203,5800,7.24,20230726,12450,-50.04,20230203,5800,7.24,20230726,2.33,N,190650,5000,319 억,,94893,N,N,0,N,00,N
20230803,110733,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6210,-70,5,-1.11,34808880,5557,93.95,6270,6290,6120,8160,4400,6280,6263.97,1.49,0,-428,6533,6406,6303,6176,6073,6355,6125,319,1880,5000,4140,10,1,6388000,397,-14.34,0.45,03,0.09,-433.00,13824.00,12450,20230203,-50.12,5800,20230726,7.07,12450,-50.12,20230203,5800,7.07,20230726,12450,-50.12,20230203,5800,7.07,20230726,2.33,N,190650,5000,319 억,,94893,N,N,0,N,00,N
20230803,100732,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6280,0,3,0.00,34609730,5525,93.41,6270,6290,6120,8160,4400,6280,6264.20,1.49,0,-399,6533,6406,6303,6176,6073,6355,6125,319,1880,5000,4140,10,1,6388000,401,-14.50,0.45,03,0.09,-433.00,13824.00,12450,20230203,-49.56,5800,20230726,8.28,12450,-49.56,20230203,5800,8.28,20230726,12450,-49.56,20230203,5800,8.28,20230726,2.33,N,190650,5000,319 억,,94893,N,N,0,N,00,N
20230803,090733,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6130,-150,5,-2.39,3688200,597,10.09,6270,6270,6120,8160,4400,6280,6177.89,1.49,0,-341,6533,6406,6303,6176,6073,6355,6125,319,1880,5000,4140,10,1,6388000,392,-14.16,0.44,03,0.01,-433.00,13824.00,12450,20230203,-50.76,5800,20230726,5.69,12450,-50.76,20230203,5800,5.69,20230726,12450,-50.76,20230203,5800,5.69,20230726,2.33,N,190650,5000,319 억,,94893,N,N,0,N,00,N
20230802,160738,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6280,-50,5,-0.79,37233010,5912,75.49,6310,6430,6200,8220,4440,6330,6297.87,1.49,0,-20,6490,6410,6310,6230,6130,6360,6180,319,1890,5000,4170,10,1,6388000,401,-14.50,0.45,03,0.09,-433.00,13824.00,12450,20230203,-49.56,5800,20230726,8.28,12450,-49.56,20230203,5800,8.28,20230726,12450,-49.56,20230203,5800,8.28,20230726,2.37,N,190650,5000,319 억,,94901,N,N,0,N,00,N
20230802,150747,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6270,-60,5,-0.95,34381850,5457,69.68,6310,6430,6220,8220,4440,6330,6300.50,1.49,0,-1,6490,6410,6310,6230,6130,6360,6180,319,1890,5000,4170,10,1,6388000,401,-14.48,0.45,03,0.09,-433.00,13824.00,12450,20230203,-49.64,5800,20230726,8.10,12450,-49.64,20230203,5800,8.10,20230726,12450,-49.64,20230203,5800,8.10,20230726,2.37,N,190650,5000,319 억,,94901,N,N,0,N,00,N
20230802,140739,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6280,-50,5,-0.79,33956290,5389,68.82,6310,6430,6220,8220,4440,6330,6301.04,1.49,0,13,6490,6410,6310,6230,6130,6360,6180,319,1890,5000,4170,10,1,6388000,401,-14.50,0.45,03,0.08,-433.00,13824.00,12450,20230203,-49.56,5800,20230726,8.28,12450,-49.56,20230203,5800,8.28,20230726,12450,-49.56,20230203,5800,8.28,20230726,2.37,N,190650,5000,319 억,,94901,N,N,0,N,00,N
20230802,130734,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6340,10,2,0.16,19222220,3030,38.69,6310,6430,6280,8220,4440,6330,6343.97,1.49,0,69,6490,6410,6310,6230,6130,6360,6180,319,1890,5000,4170,10,1,6388000,405,-14.64,0.46,03,0.05,-433.00,13824.00,12450,20230203,-49.08,5800,20230726,9.31,12450,-49.08,20230203,5800,9.31,20230726,12450,-49.08,20230203,5800,9.31,20230726,2.37,N,190650,5000,319 억,,94901,N,N,0,N,00,N
20230802,120728,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6410,80,2,1.26,16464350,2598,33.18,6310,6430,6280,8220,4440,6330,6337.32,1.49,0,69,6490,6410,6310,6230,6130,6360,6180,319,1890,5000,4170,10,1,6388000,409,-14.80,0.46,03,0.04,-433.00,13824.00,12450,20230203,-48.51,5800,20230726,10.52,12450,-48.51,20230203,5800,10.52,20230726,12450,-48.51,20230203,5800,10.52,20230726,2.37,N,190650,5000,319 억,,94901,N,N,0,N,00,N
20230802,110730,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6420,90,2,1.42,14917480,2356,30.09,6310,6430,6280,8220,4440,6330,6331.70,1.49,0,65,6490,6410,6310,6230,6130,6360,6180,319,1890,5000,4170,10,1,6388000,410,-14.83,0.46,03,0.04,-433.00,13824.00,12450,20230203,-48.43,5800,20230726,10.69,12450,-48.43,20230203,5800,10.69,20230726,12450,-48.43,20230203,5800,10.69,20230726,2.37,N,190650,5000,319 억,,94901,N,N,0,N,00,N
20230802,100732,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6430,100,2,1.58,14622630,2310,29.50,6310,6430,6280,8220,4440,6330,6330.14,1.49,0,65,6490,6410,6310,6230,6130,6360,6180,319,1890,5000,4170,10,1,6388000,411,-14.85,0.47,03,0.04,-433.00,13824.00,12450,20230203,-48.35,5800,20230726,10.86,12450,-48.35,20230203,5800,10.86,20230726,12450,-48.35,20230203,5800,10.86,20230726,2.37,N,190650,5000,319 억,,94901,N,N,0,N,00,N
20230802,090731,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6280,-50,5,-0.79,427580,68,0.87,6310,6310,6280,8220,4440,6330,6287.94,1.49,0,49,6490,6410,6310,6230,6130,6360,6180,319,1890,5000,4170,10,1,6388000,401,-14.50,0.45,03,0.00,-433.00,13824.00,12450,20230203,-49.56,5800,20230726,8.28,12450,-49.56,20230203,5800,8.28,20230726,12450,-49.56,20230203,5800,8.28,20230726,2.37,N,190650,5000,319 억,,94901,N,N,0,N,00,N
20230801,160731,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6330,0,3,0.00,49181630,7821,55.70,6340,6390,6210,8220,4440,6330,6288.41,1.48,0,69,6516,6422,6336,6242,6156,6380,6200,319,1890,5000,4170,10,1,6388000,404,-14.62,0.46,03,0.12,-433.00,13824.00,12450,20230203,-49.16,5800,20230726,9.14,12450,-49.16,20230203,5800,9.14,20230726,12450,-49.16,20230203,5800,9.14,20230726,2.36,N,190650,5000,319 억,,94828,N,N,0,N,00,N
20230801,150728,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6290,-40,5,-0.63,37599580,5984,42.62,6340,6390,6210,8220,4440,6330,6283.35,1.48,0,147,6516,6422,6336,6242,6156,6380,6200,319,1890,5000,4170,10,1,6388000,402,-14.53,0.46,03,0.09,-433.00,13824.00,12450,20230203,-49.48,5800,20230726,8.45,12450,-49.48,20230203,5800,8.45,20230726,12450,-49.48,20230203,5800,8.45,20230726,2.36,N,190650,5000,319 억,,94828,N,N,0,N,00,N
20230801,140742,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6270,-60,5,-0.95,36009540,5730,40.81,6340,6390,6210,8220,4440,6330,6284.39,1.48,0,117,6516,6422,6336,6242,6156,6380,6200,319,1890,5000,4170,10,1,6388000,401,-14.48,0.45,03,0.09,-433.00,13824.00,12450,20230203,-49.64,5800,20230726,8.10,12450,-49.64,20230203,5800,8.10,20230726,12450,-49.64,20230203,5800,8.10,20230726,2.36,N,190650,5000,319 억,,94828,N,N,0,N,00,N
20230801,130726,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6350,20,2,0.32,9110110,1450,10.33,6340,6390,6250,8220,4440,6330,6282.83,1.48,0,29,6516,6422,6336,6242,6156,6380,6200,319,1890,5000,4170,10,1,6388000,406,-14.67,0.46,03,0.02,-433.00,13824.00,12450,20230203,-49.00,5800,20230726,9.48,12450,-49.00,20230203,5800,9.48,20230726,12450,-49.00,20230203,5800,9.48,20230726,2.36,N,190650,5000,319 억,,94828,N,N,0,N,00,N
20230801,120726,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6380,50,2,0.79,8913230,1419,10.11,6340,6390,6250,8220,4440,6330,6281.35,1.48,0,29,6516,6422,6336,6242,6156,6380,6200,319,1890,5000,4170,10,1,6388000,408,-14.73,0.46,03,0.02,-433.00,13824.00,12450,20230203,-48.76,5800,20230726,10.00,12450,-48.76,20230203,5800,10.00,20230726,12450,-48.76,20230203,5800,10.00,20230726,2.36,N,190650,5000,319 억,,94828,N,N,0,N,00,N
20230801,110723,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6390,60,2,0.95,8823820,1405,10.01,6340,6390,6250,8220,4440,6330,6280.30,1.48,0,29,6516,6422,6336,6242,6156,6380,6200,319,1890,5000,4170,10,1,6388000,408,-14.76,0.46,03,0.02,-433.00,13824.00,12450,20230203,-48.67,5800,20230726,10.17,12450,-48.67,20230203,5800,10.17,20230726,12450,-48.67,20230203,5800,10.17,20230726,2.36,N,190650,5000,319 억,,94828,N,N,0,N,00,N
20230801,100727,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6280,-50,5,-0.79,2645050,421,3.00,6340,6340,6250,8220,4440,6330,6282.78,1.48,0,-38,6516,6422,6336,6242,6156,6380,6200,319,1890,5000,4170,10,1,6388000,401,-14.50,0.45,03,0.01,-433.00,13824.00,12450,20230203,-49.56,5800,20230726,8.28,12450,-49.56,20230203,5800,8.28,20230726,12450,-49.56,20230203,5800,8.28,20230726,2.36,N,190650,5000,319 억,,94828,N,N,0,N,00,N
20230801,090721,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6320,-10,5,-0.16,480620,76,0.54,6340,6340,6320,8220,4440,6330,6323.95,1.48,0,-64,6516,6422,6336,6242,6156,6380,6200,319,1890,5000,4170,10,1,6388000,404,-14.60,0.46,03,0.00,-433.00,13824.00,12450,20230203,-49.24,5800,20230726,8.97,12450,-49.24,20230203,5800,8.97,20230726,12450,-49.24,20230203,5800,8.97,20230726,2.36,N,190650,5000,319 억,,94828,N,N,0,N,00,N