KissMeData/289080/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
20230831,161108,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1969,0,3,0.00,841906442,423854,394.89,1977,2060,1948,2555,1379,1969,1986.43,0.00,0,-61366,1981,1974,1969,1962,1957,1972,1960,266,586,500,1370,1,1,53234000,1048,30.29,1.49,03,0.80,65.00,1322.00,2995,20230215,-34.26,1825,20230103,7.89,2995,-34.26,20230215,1825,7.89,20230103,2995,-34.26,20230215,1825,7.89,20230103,5.61,N,289080,500,266 억,,0,N,N,0,N,00,N
20230831,151403,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1969,0,3,0.00,826469382,416013,387.59,1977,2060,1948,2555,1379,1969,1986.64,0.00,0,-61366,1981,1974,1969,1962,1957,1972,1960,266,586,500,1370,1,1,53234000,1048,30.29,1.49,03,0.78,65.00,1322.00,2995,20230215,-34.26,1825,20230103,7.89,2995,-34.26,20230215,1825,7.89,20230103,2995,-34.26,20230215,1825,7.89,20230103,5.61,N,289080,500,266 억,,0,N,N,0,N,00,N
20230831,141520,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1968,-1,5,-0.05,779700429,392238,365.44,1977,2060,1948,2555,1379,1969,1987.82,0.00,0,-60204,1981,1974,1969,1962,1957,1972,1960,266,586,500,1370,1,1,53234000,1048,30.28,1.49,03,0.74,65.00,1322.00,2995,20230215,-34.29,1825,20230103,7.84,2995,-34.29,20230215,1825,7.84,20230103,2995,-34.29,20230215,1825,7.84,20230103,5.61,N,289080,500,266 억,,0,N,N,0,N,00,N
20230831,131442,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1954,-15,5,-0.76,121689593,62101,57.86,1977,1977,1948,2555,1379,1969,1959.54,0.00,0,-14584,1981,1974,1969,1962,1957,1972,1960,266,586,500,1370,1,1,53234000,1040,30.06,1.48,03,0.12,65.00,1322.00,2995,20230215,-34.76,1825,20230103,7.07,2995,-34.76,20230215,1825,7.07,20230103,2995,-34.76,20230215,1825,7.07,20230103,5.61,N,289080,500,266 억,,0,N,N,0,N,00,N
20230831,121534,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1957,-12,5,-0.61,104468307,53270,49.63,1977,1977,1950,2555,1379,1969,1961.11,0.00,0,-10909,1981,1974,1969,1962,1957,1972,1960,266,586,500,1370,1,1,53234000,1042,30.11,1.48,03,0.10,65.00,1322.00,2995,20230215,-34.66,1825,20230103,7.23,2995,-34.66,20230215,1825,7.23,20230103,2995,-34.66,20230215,1825,7.23,20230103,5.61,N,289080,500,266 억,,0,N,N,0,N,00,N
20230831,112004,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1958,-11,5,-0.56,82588912,42062,39.19,1977,1977,1955,2555,1379,1969,1963.50,0.00,0,-10457,1981,1974,1969,1962,1957,1972,1960,266,586,500,1370,1,1,53234000,1042,30.12,1.48,03,0.08,65.00,1322.00,2995,20230215,-34.62,1825,20230103,7.29,2995,-34.62,20230215,1825,7.29,20230103,2995,-34.62,20230215,1825,7.29,20230103,5.61,N,289080,500,266 억,,0,N,N,0,N,00,N
20230831,101626,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1967,-2,5,-0.10,29437150,14950,13.93,1977,1977,1966,2555,1379,1969,1969.04,0.00,0,-3716,1981,1974,1969,1962,1957,1972,1960,266,586,500,1370,1,1,53234000,1047,30.26,1.49,03,0.03,65.00,1322.00,2995,20230215,-34.32,1825,20230103,7.78,2995,-34.32,20230215,1825,7.78,20230103,2995,-34.32,20230215,1825,7.78,20230103,5.61,N,289080,500,266 억,,0,N,N,0,N,00,N
20230831,091452,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1967,-2,5,-0.10,8309088,4217,3.93,1977,1977,1967,2555,1379,1969,1970.38,0.00,0,-1426,1981,1974,1969,1962,1957,1972,1960,266,586,500,1370,1,1,53234000,1047,30.26,1.49,03,0.01,65.00,1322.00,2995,20230215,-34.32,1825,20230103,7.78,2995,-34.32,20230215,1825,7.78,20230103,2995,-34.32,20230215,1825,7.78,20230103,5.61,N,289080,500,266 억,,0,N,N,0,N,00,N
20230830,161113,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1969,1,2,0.05,211224001,107309,54.68,1970,1976,1964,2555,1378,1968,1968.37,0.00,0,8065,2006,1986,1976,1956,1946,1982,1952,266,587,500,1370,1,1,53234000,1048,30.29,1.49,03,0.20,65.00,1322.00,2995,20230215,-34.26,1825,20230103,7.89,2995,-34.26,20230215,1825,7.89,20230103,2995,-34.26,20230215,1825,7.89,20230103,5.62,N,289080,500,266 억,,0,N,N,0,N,00,N
20230830,151338,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1970,2,2,0.10,201474774,102356,52.16,1970,1976,1964,2555,1378,1968,1968.37,0.00,0,8491,2006,1986,1976,1956,1946,1982,1952,266,587,500,1370,1,1,53234000,1049,30.31,1.49,03,0.19,65.00,1322.00,2995,20230215,-34.22,1825,20230103,7.95,2995,-34.22,20230215,1825,7.95,20230103,2995,-34.22,20230215,1825,7.95,20230103,5.62,N,289080,500,266 억,,0,N,N,0,N,00,N
20230830,141432,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1971,3,2,0.15,177151662,89983,45.85,1970,1976,1964,2555,1378,1968,1968.72,0.00,0,8990,2006,1986,1976,1956,1946,1982,1952,266,587,500,1370,1,1,53234000,1049,30.32,1.49,03,0.17,65.00,1322.00,2995,20230215,-34.19,1825,20230103,8.00,2995,-34.19,20230215,1825,8.00,20230103,2995,-34.19,20230215,1825,8.00,20230103,5.62,N,289080,500,266 억,,0,N,N,0,N,00,N
20230830,131425,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1969,1,2,0.05,147331397,74851,38.14,1970,1976,1964,2555,1378,1968,1968.33,0.00,0,8990,2006,1986,1976,1956,1946,1982,1952,266,587,500,1370,1,1,53234000,1048,30.29,1.49,03,0.14,65.00,1322.00,2995,20230215,-34.26,1825,20230103,7.89,2995,-34.26,20230215,1825,7.89,20230103,2995,-34.26,20230215,1825,7.89,20230103,5.62,N,289080,500,266 억,,0,N,N,0,N,00,N
20230830,121437,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1974,6,2,0.30,110299589,56028,28.55,1970,1976,1964,2555,1378,1968,1968.65,0.00,0,11355,2006,1986,1976,1956,1946,1982,1952,266,587,500,1370,1,1,53234000,1051,30.37,1.49,03,0.11,65.00,1322.00,2995,20230215,-34.09,1825,20230103,8.16,2995,-34.09,20230215,1825,8.16,20230103,2995,-34.09,20230215,1825,8.16,20230103,5.62,N,289080,500,266 억,,0,N,N,0,N,00,N
20230830,111952,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1974,6,2,0.30,98928270,50267,25.61,1970,1976,1964,2555,1378,1968,1968.06,0.00,0,11044,2006,1986,1976,1956,1946,1982,1952,266,587,500,1370,1,1,53234000,1051,30.37,1.49,03,0.09,65.00,1322.00,2995,20230215,-34.09,1825,20230103,8.16,2995,-34.09,20230215,1825,8.16,20230103,2995,-34.09,20230215,1825,8.16,20230103,5.62,N,289080,500,266 억,,0,N,N,0,N,00,N
20230830,101522,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1969,1,2,0.05,58541459,29741,15.15,1970,1976,1965,2555,1378,1968,1968.38,0.00,0,13602,2006,1986,1976,1956,1946,1982,1952,266,587,500,1370,1,1,53234000,1048,30.29,1.49,03,0.06,65.00,1322.00,2995,20230215,-34.26,1825,20230103,7.89,2995,-34.26,20230215,1825,7.89,20230103,2995,-34.26,20230215,1825,7.89,20230103,5.62,N,289080,500,266 억,,0,N,N,0,N,00,N
20230830,091422,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1976,8,2,0.41,47593438,24178,12.32,1970,1976,1965,2555,1378,1968,1968.46,0.00,0,13665,2006,1986,1976,1956,1946,1982,1952,266,587,500,1370,1,1,53234000,1052,30.40,1.49,03,0.05,65.00,1322.00,2995,20230215,-34.02,1825,20230103,8.27,2995,-34.02,20230215,1825,8.27,20230103,2995,-34.02,20230215,1825,8.27,20230103,5.62,N,289080,500,266 억,,0,N,N,0,N,00,N
20230829,161107,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1968,-1,5,-0.05,388202744,196210,221.87,1970,1996,1966,2555,1379,1969,1978.63,0.00,0,18472,1991,1980,1971,1960,1951,1975,1955,266,586,500,1370,1,1,53234000,1048,30.28,1.49,03,0.37,65.00,1322.00,2995,20230215,-34.29,1825,20230103,7.84,2995,-34.29,20230215,1825,7.84,20230103,2995,-34.29,20230215,1825,7.84,20230103,5.61,N,289080,500,266 억,,0,N,N,0,N,00,N
20230829,151347,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1967,-2,5,-0.10,376160675,190091,214.95,1970,1996,1967,2555,1379,1969,1978.85,0.00,0,18345,1991,1980,1971,1960,1951,1975,1955,266,586,500,1370,1,1,53234000,1047,30.26,1.49,03,0.36,65.00,1322.00,2995,20230215,-34.32,1825,20230103,7.78,2995,-34.32,20230215,1825,7.78,20230103,2995,-34.32,20230215,1825,7.78,20230103,5.61,N,289080,500,266 억,,0,N,N,0,N,00,N
20230829,141526,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1973,4,2,0.20,359162634,181455,205.18,1970,1996,1967,2555,1379,1969,1979.35,0.00,0,18450,1991,1980,1971,1960,1951,1975,1955,266,586,500,1370,1,1,53234000,1050,30.35,1.49,03,0.34,65.00,1322.00,2995,20230215,-34.12,1825,20230103,8.11,2995,-34.12,20230215,1825,8.11,20230103,2995,-34.12,20230215,1825,8.11,20230103,5.61,N,289080,500,266 억,,0,N,N,0,N,00,N
20230829,131419,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1976,7,2,0.36,338975185,171199,193.59,1970,1996,1967,2555,1379,1969,1980.01,0.00,0,18531,1991,1980,1971,1960,1951,1975,1955,266,586,500,1370,1,1,53234000,1052,30.40,1.49,03,0.32,65.00,1322.00,2995,20230215,-34.02,1825,20230103,8.27,2995,-34.02,20230215,1825,8.27,20230103,2995,-34.02,20230215,1825,8.27,20230103,5.61,N,289080,500,266 억,,0,N,N,0,N,00,N
20230829,121521,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1984,15,2,0.76,278528246,140552,158.93,1970,1996,1967,2555,1379,1969,1981.67,0.00,0,18146,1991,1980,1971,1960,1951,1975,1955,266,586,500,1370,1,1,53234000,1056,30.52,1.50,03,0.26,65.00,1322.00,2995,20230215,-33.76,1825,20230103,8.71,2995,-33.76,20230215,1825,8.71,20230103,2995,-33.76,20230215,1825,8.71,20230103,5.61,N,289080,500,266 억,,0,N,N,0,N,00,N
20230829,112216,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1981,12,2,0.61,116847959,58991,66.70,1970,1991,1967,2555,1379,1969,1980.78,0.00,0,11043,1991,1980,1971,1960,1951,1975,1955,266,586,500,1370,1,1,53234000,1055,30.48,1.50,03,0.11,65.00,1322.00,2995,20230215,-33.86,1825,20230103,8.55,2995,-33.86,20230215,1825,8.55,20230103,2995,-33.86,20230215,1825,8.55,20230103,5.61,N,289080,500,266 억,,0,N,N,0,N,00,N
20230829,101616,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1976,7,2,0.36,25782279,13079,14.79,1970,1980,1967,2555,1379,1969,1971.27,0.00,0,2182,1991,1980,1971,1960,1951,1975,1955,266,586,500,1370,1,1,53234000,1052,30.40,1.49,03,0.02,65.00,1322.00,2995,20230215,-34.02,1825,20230103,8.27,2995,-34.02,20230215,1825,8.27,20230103,2995,-34.02,20230215,1825,8.27,20230103,5.61,N,289080,500,266 억,,0,N,N,0,N,00,N
20230829,091048,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1977,8,2,0.41,8591015,4361,4.93,1970,1978,1967,2555,1379,1969,1969.96,0.00,0,1229,1991,1980,1971,1960,1951,1975,1955,266,586,500,1370,1,1,53234000,1052,30.42,1.50,03,0.01,65.00,1322.00,2995,20230215,-33.99,1825,20230103,8.33,2995,-33.99,20230215,1825,8.33,20230103,2995,-33.99,20230215,1825,8.33,20230103,5.61,N,289080,500,266 억,,0,N,N,0,N,00,N
20230828,161035,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1969,-7,5,-0.35,171629028,87091,35.47,1980,1982,1962,2565,1384,1976,1970.69,0.00,0,-3173,2018,1997,1964,1943,1910,2007,1953,266,589,500,1380,1,1,53234000,1048,30.29,1.49,03,0.16,65.00,1322.00,2995,20230215,-34.26,1825,20230103,7.89,2995,-34.26,20230215,1825,7.89,20230103,2995,-34.26,20230215,1825,7.89,20230103,5.63,N,289080,500,266 억,,0,N,N,0,N,00,N
20230828,151045,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1974,-2,5,-0.10,163687462,83058,33.83,1980,1982,1962,2565,1384,1976,1970.76,0.00,0,-3357,2018,1997,1964,1943,1910,2007,1953,266,589,500,1380,1,1,53234000,1051,30.37,1.49,03,0.16,65.00,1322.00,2995,20230215,-34.09,1825,20230103,8.16,2995,-34.09,20230215,1825,8.16,20230103,2995,-34.09,20230215,1825,8.16,20230103,5.63,N,289080,500,266 억,,0,N,N,0,N,00,N
20230828,141048,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1975,-1,5,-0.05,128130941,65061,26.50,1980,1982,1962,2565,1384,1976,1969.40,0.00,0,-4026,2018,1997,1964,1943,1910,2007,1953,266,589,500,1380,1,1,53234000,1051,30.38,1.49,03,0.12,65.00,1322.00,2995,20230215,-34.06,1825,20230103,8.22,2995,-34.06,20230215,1825,8.22,20230103,2995,-34.06,20230215,1825,8.22,20230103,5.63,N,289080,500,266 억,,0,N,N,0,N,00,N
20230828,131057,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1971,-5,5,-0.25,106729066,54206,22.08,1980,1982,1962,2565,1384,1976,1968.95,0.00,0,-5675,2018,1997,1964,1943,1910,2007,1953,266,589,500,1380,1,1,53234000,1049,30.32,1.49,03,0.10,65.00,1322.00,2995,20230215,-34.19,1825,20230103,8.00,2995,-34.19,20230215,1825,8.00,20230103,2995,-34.19,20230215,1825,8.00,20230103,5.63,N,289080,500,266 억,,0,N,N,0,N,00,N
20230828,121047,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1974,-2,5,-0.10,82329012,41792,17.02,1980,1982,1962,2565,1384,1976,1969.97,0.00,0,-6919,2018,1997,1964,1943,1910,2007,1953,266,589,500,1380,1,1,53234000,1051,30.37,1.49,03,0.08,65.00,1322.00,2995,20230215,-34.09,1825,20230103,8.16,2995,-34.09,20230215,1825,8.16,20230103,2995,-34.09,20230215,1825,8.16,20230103,5.63,N,289080,500,266 억,,0,N,N,0,N,00,N
20230828,111044,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1973,-3,5,-0.15,78470211,39833,16.22,1980,1982,1962,2565,1384,1976,1969.98,0.00,0,-6524,2018,1997,1964,1943,1910,2007,1953,266,589,500,1380,1,1,53234000,1050,30.35,1.49,03,0.07,65.00,1322.00,2995,20230215,-34.12,1825,20230103,8.11,2995,-34.12,20230215,1825,8.11,20230103,2995,-34.12,20230215,1825,8.11,20230103,5.63,N,289080,500,266 억,,0,N,N,0,N,00,N
20230828,101033,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1974,-2,5,-0.10,65829577,33403,13.60,1980,1982,1962,2565,1384,1976,1970.77,0.00,0,-6499,2018,1997,1964,1943,1910,2007,1953,266,589,500,1380,1,1,53234000,1051,30.37,1.49,03,0.06,65.00,1322.00,2995,20230215,-34.09,1825,20230103,8.16,2995,-34.09,20230215,1825,8.16,20230103,2995,-34.09,20230215,1825,8.16,20230103,5.63,N,289080,500,266 억,,0,N,N,0,N,00,N
20230828,091047,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1976,0,3,0.00,24542342,12412,5.05,1980,1982,1975,2565,1384,1976,1977.31,0.00,0,-4959,2018,1997,1964,1943,1910,2007,1953,266,589,500,1380,1,1,53234000,1052,30.40,1.49,03,0.02,65.00,1322.00,2995,20230215,-34.02,1825,20230103,8.27,2995,-34.02,20230215,1825,8.27,20230103,2995,-34.02,20230215,1825,8.27,20230103,5.63,N,289080,500,266 억,,0,N,N,0,N,00,N
20230825,161039,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1976,45,2,2.33,479282274,243159,193.31,1931,1985,1931,2510,1352,1931,1971.06,0.00,0,22997,1963,1946,1924,1907,1885,1955,1916,266,579,500,1350,1,1,53234000,1052,30.40,1.49,03,0.46,65.00,1322.00,2995,20230215,-34.02,1825,20230103,8.27,2995,-34.02,20230215,1825,8.27,20230103,2995,-34.02,20230215,1825,8.27,20230103,5.64,N,289080,500,266 억,,0,N,N,0,N,00,N
20230825,151046,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1972,41,2,2.12,457325034,232040,184.47,1931,1985,1931,2510,1352,1931,1970.89,0.00,0,22829,1963,1946,1924,1907,1885,1955,1916,266,579,500,1350,1,1,53234000,1050,30.34,1.49,03,0.44,65.00,1322.00,2995,20230215,-34.16,1825,20230103,8.05,2995,-34.16,20230215,1825,8.05,20230103,2995,-34.16,20230215,1825,8.05,20230103,5.64,N,289080,500,266 억,,0,N,N,0,N,00,N
20230825,141044,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1976,45,2,2.33,446104768,226336,179.94,1931,1985,1931,2510,1352,1931,1970.98,0.00,0,23455,1963,1946,1924,1907,1885,1955,1916,266,579,500,1350,1,1,53234000,1052,30.40,1.49,03,0.43,65.00,1322.00,2995,20230215,-34.02,1825,20230103,8.27,2995,-34.02,20230215,1825,8.27,20230103,2995,-34.02,20230215,1825,8.27,20230103,5.64,N,289080,500,266 억,,0,N,N,0,N,00,N
20230825,131039,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1973,42,2,2.18,433945553,220173,175.04,1931,1985,1931,2510,1352,1931,1970.93,0.00,0,23460,1963,1946,1924,1907,1885,1955,1916,266,579,500,1350,1,1,53234000,1050,30.35,1.49,03,0.41,65.00,1322.00,2995,20230215,-34.12,1825,20230103,8.11,2995,-34.12,20230215,1825,8.11,20230103,2995,-34.12,20230215,1825,8.11,20230103,5.64,N,289080,500,266 억,,0,N,N,0,N,00,N
20230825,121041,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1978,47,2,2.43,407615857,206814,164.42,1931,1985,1931,2510,1352,1931,1970.93,0.00,0,23967,1963,1946,1924,1907,1885,1955,1916,266,579,500,1350,1,1,53234000,1053,30.43,1.50,03,0.39,65.00,1322.00,2995,20230215,-33.96,1825,20230103,8.38,2995,-33.96,20230215,1825,8.38,20230103,2995,-33.96,20230215,1825,8.38,20230103,5.64,N,289080,500,266 억,,0,N,N,0,N,00,N
20230825,111039,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1981,50,2,2.59,364156062,184758,146.89,1931,1985,1931,2510,1352,1931,1970.99,0.00,0,25794,1963,1946,1924,1907,1885,1955,1916,266,579,500,1350,1,1,53234000,1055,30.48,1.50,03,0.35,65.00,1322.00,2995,20230215,-33.86,1825,20230103,8.55,2995,-33.86,20230215,1825,8.55,20230103,2995,-33.86,20230215,1825,8.55,20230103,5.64,N,289080,500,266 억,,0,N,N,0,N,00,N
20230825,101045,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1970,39,2,2.02,299519904,152079,120.90,1931,1985,1931,2510,1352,1931,1969.50,0.00,0,23785,1963,1946,1924,1907,1885,1955,1916,266,579,500,1350,1,1,53234000,1049,30.31,1.49,03,0.29,65.00,1322.00,2995,20230215,-34.22,1825,20230103,7.95,2995,-34.22,20230215,1825,7.95,20230103,2995,-34.22,20230215,1825,7.95,20230103,5.64,N,289080,500,266 억,,0,N,N,0,N,00,N
20230825,091038,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1984,53,2,2.74,184546887,93753,74.53,1931,1985,1931,2510,1352,1931,1968.44,0.00,0,25097,1963,1946,1924,1907,1885,1955,1916,266,579,500,1350,1,1,53234000,1056,30.52,1.50,03,0.18,65.00,1322.00,2995,20230215,-33.76,1825,20230103,8.71,2995,-33.76,20230215,1825,8.71,20230103,2995,-33.76,20230215,1825,8.71,20230103,5.64,N,289080,500,266 억,,0,N,N,0,N,00,N
20230824,161034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1931,30,2,1.58,207127976,107605,102.40,1902,1941,1902,2470,1331,1901,1924.64,0.00,0,17276,1917,1909,1904,1896,1891,1906,1893,266,569,500,1330,1,1,53234000,1028,29.71,1.46,03,0.20,65.00,1322.00,2995,20230215,-35.53,1825,20230103,5.81,2995,-35.53,20230215,1825,5.81,20230103,2995,-35.53,20230215,1825,5.81,20230103,5.65,N,289080,500,266 억,,0,N,N,0,N,00,N
20230824,151031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1938,37,2,1.95,189206935,98327,93.57,1902,1941,1902,2470,1331,1901,1924.26,0.00,0,17578,1917,1909,1904,1896,1891,1906,1893,266,569,500,1330,1,1,53234000,1032,29.82,1.47,03,0.18,65.00,1322.00,2995,20230215,-35.29,1825,20230103,6.19,2995,-35.29,20230215,1825,6.19,20230103,2995,-35.29,20230215,1825,6.19,20230103,5.65,N,289080,500,266 억,,0,N,N,0,N,00,N
20230824,141032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1925,24,2,1.26,109529036,57116,54.35,1902,1929,1902,2470,1331,1901,1917.66,0.00,0,2744,1917,1909,1904,1896,1891,1906,1893,266,569,500,1330,1,1,53234000,1025,29.62,1.46,03,0.11,65.00,1322.00,2995,20230215,-35.73,1825,20230103,5.48,2995,-35.73,20230215,1825,5.48,20230103,2995,-35.73,20230215,1825,5.48,20230103,5.65,N,289080,500,266 억,,0,N,N,0,N,00,N
20230824,131036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1925,24,2,1.26,73698624,38448,36.59,1902,1928,1902,2470,1331,1901,1916.84,0.00,0,240,1917,1909,1904,1896,1891,1906,1893,266,569,500,1330,1,1,53234000,1025,29.62,1.46,03,0.07,65.00,1322.00,2995,20230215,-35.73,1825,20230103,5.48,2995,-35.73,20230215,1825,5.48,20230103,2995,-35.73,20230215,1825,5.48,20230103,5.65,N,289080,500,266 억,,0,N,N,0,N,00,N
20230824,121039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1928,27,2,1.42,60834410,31748,30.21,1902,1928,1902,2470,1331,1901,1916.17,0.00,0,240,1917,1909,1904,1896,1891,1906,1893,266,569,500,1330,1,1,53234000,1026,29.66,1.46,03,0.06,65.00,1322.00,2995,20230215,-35.63,1825,20230103,5.64,2995,-35.63,20230215,1825,5.64,20230103,2995,-35.63,20230215,1825,5.64,20230103,5.65,N,289080,500,266 억,,0,N,N,0,N,00,N
20230824,111033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1919,18,2,0.95,40639491,21251,20.22,1902,1920,1902,2470,1331,1901,1912.36,0.00,0,240,1917,1909,1904,1896,1891,1906,1893,266,569,500,1330,1,1,53234000,1022,29.52,1.45,03,0.04,65.00,1322.00,2995,20230215,-35.93,1825,20230103,5.15,2995,-35.93,20230215,1825,5.15,20230103,2995,-35.93,20230215,1825,5.15,20230103,5.65,N,289080,500,266 억,,0,N,N,0,N,00,N
20230824,101030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1912,11,2,0.58,24664276,12909,12.28,1902,1920,1902,2470,1331,1901,1910.63,0.00,0,-371,1917,1909,1904,1896,1891,1906,1893,266,569,500,1330,1,1,53234000,1018,29.42,1.45,03,0.02,65.00,1322.00,2995,20230215,-36.16,1825,20230103,4.77,2995,-36.16,20230215,1825,4.77,20230103,2995,-36.16,20230215,1825,4.77,20230103,5.65,N,289080,500,266 억,,0,N,N,0,N,00,N
20230824,091034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1915,14,2,0.74,11391273,5967,5.68,1902,1920,1902,2470,1331,1901,1909.05,0.00,0,-326,1917,1909,1904,1896,1891,1906,1893,266,569,500,1330,1,1,53234000,1019,29.46,1.45,03,0.01,65.00,1322.00,2995,20230215,-36.06,1825,20230103,4.93,2995,-36.06,20230215,1825,4.93,20230103,2995,-36.06,20230215,1825,4.93,20230103,5.65,N,289080,500,266 억,,0,N,N,0,N,00,N
20230823,161029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1901,-9,5,-0.47,187312131,98476,92.20,1907,1912,1899,2480,1337,1910,1902.11,0.00,0,2023,1950,1929,1914,1893,1878,1940,1904,266,570,500,1330,1,1,53234000,1012,29.25,1.44,03,0.18,65.00,1322.00,2995,20230215,-36.53,1825,20230103,4.16,2995,-36.53,20230215,1825,4.16,20230103,2995,-36.53,20230215,1825,4.16,20230103,5.68,N,289080,500,266 억,,0,N,N,0,N,00,N
20230823,151027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1905,-5,5,-0.26,176773203,92933,87.01,1907,1912,1899,2480,1337,1910,1902.16,0.00,0,3049,1950,1929,1914,1893,1878,1940,1904,266,570,500,1330,1,1,53234000,1014,29.31,1.44,03,0.17,65.00,1322.00,2995,20230215,-36.39,1825,20230103,4.38,2995,-36.39,20230215,1825,4.38,20230103,2995,-36.39,20230215,1825,4.38,20230103,5.68,N,289080,500,266 억,,0,N,N,0,N,00,N
20230823,141036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1904,-6,5,-0.31,145226039,76333,71.47,1907,1912,1899,2480,1337,1910,1902.53,0.00,0,3264,1950,1929,1914,1893,1878,1940,1904,266,570,500,1330,1,1,53234000,1014,29.29,1.44,03,0.14,65.00,1322.00,2995,20230215,-36.43,1825,20230103,4.33,2995,-36.43,20230215,1825,4.33,20230103,2995,-36.43,20230215,1825,4.33,20230103,5.68,N,289080,500,266 억,,0,N,N,0,N,00,N
20230823,131026,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1907,-3,5,-0.16,132974308,69898,65.44,1907,1912,1899,2480,1337,1910,1902.41,0.00,0,3264,1950,1929,1914,1893,1878,1940,1904,266,570,500,1330,1,1,53234000,1015,29.34,1.44,03,0.13,65.00,1322.00,2995,20230215,-36.33,1825,20230103,4.49,2995,-36.33,20230215,1825,4.49,20230103,2995,-36.33,20230215,1825,4.49,20230103,5.68,N,289080,500,266 억,,0,N,N,0,N,00,N
20230823,121035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1904,-6,5,-0.31,89164063,46855,43.87,1907,1912,1900,2480,1337,1910,1902.98,0.00,0,2819,1950,1929,1914,1893,1878,1940,1904,266,570,500,1330,1,1,53234000,1014,29.29,1.44,03,0.09,65.00,1322.00,2995,20230215,-36.43,1825,20230103,4.33,2995,-36.43,20230215,1825,4.33,20230103,2995,-36.43,20230215,1825,4.33,20230103,5.68,N,289080,500,266 억,,0,N,N,0,N,00,N
20230823,111029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1908,-2,5,-0.10,64596521,33934,31.77,1907,1912,1900,2480,1337,1910,1903.59,0.00,0,3575,1950,1929,1914,1893,1878,1940,1904,266,570,500,1330,1,1,53234000,1016,29.35,1.44,03,0.06,65.00,1322.00,2995,20230215,-36.29,1825,20230103,4.55,2995,-36.29,20230215,1825,4.55,20230103,2995,-36.29,20230215,1825,4.55,20230103,5.68,N,289080,500,266 억,,0,N,N,0,N,00,N
20230823,101029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1902,-8,5,-0.42,23685258,12447,11.65,1907,1910,1901,2480,1337,1910,1902.89,0.00,0,1694,1950,1929,1914,1893,1878,1940,1904,266,570,500,1330,1,1,53234000,1013,29.26,1.44,03,0.02,65.00,1322.00,2995,20230215,-36.49,1825,20230103,4.22,2995,-36.49,20230215,1825,4.22,20230103,2995,-36.49,20230215,1825,4.22,20230103,5.68,N,289080,500,266 억,,0,N,N,0,N,00,N
20230823,091038,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1902,-8,5,-0.42,4960221,2606,2.44,1907,1907,1901,2480,1337,1910,1903.38,0.00,0,-149,1950,1929,1914,1893,1878,1940,1904,266,570,500,1330,1,1,53234000,1013,29.26,1.44,03,0.00,65.00,1322.00,2995,20230215,-36.49,1825,20230103,4.22,2995,-36.49,20230215,1825,4.22,20230103,2995,-36.49,20230215,1825,4.22,20230103,5.68,N,289080,500,266 억,,0,N,N,0,N,00,N
20230822,161024,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1910,-7,5,-0.37,164108762,86220,75.57,1903,1935,1899,2490,1342,1917,1903.37,0.00,0,3083,1935,1926,1913,1904,1891,1930,1908,266,573,500,1340,1,1,53234000,1017,29.38,1.44,03,0.16,65.00,1322.00,3080,20220819,-37.99,1825,20230103,4.66,2995,-36.23,20230215,1825,4.66,20230103,2995,-36.23,20230215,1825,4.66,20230103,5.72,N,289080,500,266 억,,0,N,N,0,N,00,N
20230822,151024,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1911,-6,5,-0.31,153151156,80465,70.53,1903,1935,1899,2490,1342,1917,1903.33,0.00,0,3083,1935,1926,1913,1904,1891,1930,1908,266,573,500,1340,1,1,53234000,1017,29.40,1.45,03,0.15,65.00,1322.00,3080,20220819,-37.95,1825,20230103,4.71,2995,-36.19,20230215,1825,4.71,20230103,2995,-36.19,20230215,1825,4.71,20230103,5.72,N,289080,500,266 억,,0,N,N,0,N,00,N
20230822,141024,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1910,-7,5,-0.37,149227724,78408,68.72,1903,1935,1899,2490,1342,1917,1903.22,0.00,0,3084,1935,1926,1913,1904,1891,1930,1908,266,573,500,1340,1,1,53234000,1017,29.38,1.44,03,0.15,65.00,1322.00,3080,20220819,-37.99,1825,20230103,4.66,2995,-36.23,20230215,1825,4.66,20230103,2995,-36.23,20230215,1825,4.66,20230103,5.72,N,289080,500,266 억,,0,N,N,0,N,00,N
20230822,131021,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1916,-1,5,-0.05,146084748,76764,67.28,1903,1935,1899,2490,1342,1917,1903.04,0.00,0,3168,1935,1926,1913,1904,1891,1930,1908,266,573,500,1340,1,1,53234000,1020,29.48,1.45,03,0.14,65.00,1322.00,3080,20220819,-37.79,1825,20230103,4.99,2995,-36.03,20230215,1825,4.99,20230103,2995,-36.03,20230215,1825,4.99,20230103,5.72,N,289080,500,266 억,,0,N,N,0,N,00,N
20230822,121008,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1904,-13,5,-0.68,126174837,66302,58.11,1903,1935,1899,2490,1342,1917,1903.03,0.00,0,2261,1935,1926,1913,1904,1891,1930,1908,266,573,500,1340,1,1,53234000,1014,29.29,1.44,03,0.12,65.00,1322.00,3080,20220819,-38.18,1825,20230103,4.33,2995,-36.43,20230215,1825,4.33,20230103,2995,-36.43,20230215,1825,4.33,20230103,5.72,N,289080,500,266 억,,0,N,N,0,N,00,N
20230822,111021,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1906,-11,5,-0.57,121037728,63599,55.74,1903,1935,1900,2490,1342,1917,1903.14,0.00,0,2261,1935,1926,1913,1904,1891,1930,1908,266,573,500,1340,1,1,53234000,1015,29.32,1.44,03,0.12,65.00,1322.00,3080,20220819,-38.12,1825,20230103,4.44,2995,-36.36,20230215,1825,4.44,20230103,2995,-36.36,20230215,1825,4.44,20230103,5.72,N,289080,500,266 억,,0,N,N,0,N,00,N
20230822,101018,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1904,-13,5,-0.68,95515421,50172,43.98,1903,1935,1901,2490,1342,1917,1903.76,0.00,0,1779,1935,1926,1913,1904,1891,1930,1908,266,573,500,1340,1,1,53234000,1014,29.29,1.44,03,0.09,65.00,1322.00,3080,20220819,-38.18,1825,20230103,4.33,2995,-36.43,20230215,1825,4.33,20230103,2995,-36.43,20230215,1825,4.33,20230103,5.72,N,289080,500,266 억,,0,N,N,0,N,00,N
20230822,091018,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1915,-2,5,-0.10,30332972,15924,13.96,1903,1935,1903,2490,1342,1917,1904.86,0.00,0,1541,1935,1926,1913,1904,1891,1930,1908,266,573,500,1340,1,1,53234000,1019,29.46,1.45,03,0.03,65.00,1322.00,3080,20220819,-37.82,1825,20230103,4.93,2995,-36.06,20230215,1825,4.93,20230103,2995,-36.06,20230215,1825,4.93,20230103,5.72,N,289080,500,266 억,,0,N,N,0,N,00,N
20230821,161016,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1917,-3,5,-0.16,211466279,110824,118.02,1901,1922,1900,2495,1344,1920,1908.13,0.00,0,6952,1950,1935,1920,1905,1890,1942,1912,266,575,500,1340,1,1,53234000,1020,29.49,1.45,03,0.21,65.00,1322.00,3135,20220818,-38.85,1825,20230103,5.04,2995,-35.99,20230215,1825,5.04,20230103,2995,-35.99,20230215,1825,5.04,20230103,5.76,N,289080,500,266 억,,0,N,N,0,N,00,N
20230821,151023,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1907,-13,5,-0.68,207511642,108761,115.82,1901,1922,1900,2495,1344,1920,1907.96,0.00,0,6952,1950,1935,1920,1905,1890,1942,1912,266,575,500,1340,1,1,53234000,1015,29.34,1.44,03,0.20,65.00,1322.00,3135,20220818,-39.17,1825,20230103,4.49,2995,-36.33,20230215,1825,4.49,20230103,2995,-36.33,20230215,1825,4.49,20230103,5.76,N,289080,500,266 억,,0,N,N,0,N,00,N
20230821,141019,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1915,-5,5,-0.26,191703908,100496,107.02,1901,1922,1900,2495,1344,1920,1907.58,0.00,0,7139,1950,1935,1920,1905,1890,1942,1912,266,575,500,1340,1,1,53234000,1019,29.46,1.45,03,0.19,65.00,1322.00,3135,20220818,-38.92,1825,20230103,4.93,2995,-36.06,20230215,1825,4.93,20230103,2995,-36.06,20230215,1825,4.93,20230103,5.76,N,289080,500,266 억,,0,N,N,0,N,00,N
20230821,131030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1915,-5,5,-0.26,176150265,92364,98.36,1901,1922,1900,2495,1344,1920,1907.13,0.00,0,7069,1950,1935,1920,1905,1890,1942,1912,266,575,500,1340,1,1,53234000,1019,29.46,1.45,03,0.17,65.00,1322.00,3135,20220818,-38.92,1825,20230103,4.93,2995,-36.06,20230215,1825,4.93,20230103,2995,-36.06,20230215,1825,4.93,20230103,5.76,N,289080,500,266 억,,0,N,N,0,N,00,N
20230821,121028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1912,-8,5,-0.42,131153441,68828,73.30,1901,1922,1900,2495,1344,1920,1905.52,0.00,0,7839,1950,1935,1920,1905,1890,1942,1912,266,575,500,1340,1,1,53234000,1018,29.42,1.45,03,0.13,65.00,1322.00,3135,20220818,-39.01,1825,20230103,4.77,2995,-36.16,20230215,1825,4.77,20230103,2995,-36.16,20230215,1825,4.77,20230103,5.76,N,289080,500,266 억,,0,N,N,0,N,00,N
20230821,111018,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1914,-6,5,-0.31,102983401,54038,57.55,1901,1922,1900,2495,1344,1920,1905.76,0.00,0,8316,1950,1935,1920,1905,1890,1942,1912,266,575,500,1340,1,1,53234000,1019,29.45,1.45,03,0.10,65.00,1322.00,3135,20220818,-38.95,1825,20230103,4.88,2995,-36.09,20230215,1825,4.88,20230103,2995,-36.09,20230215,1825,4.88,20230103,5.76,N,289080,500,266 억,,0,N,N,0,N,00,N
20230821,101016,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1921,1,2,0.05,91559226,48056,51.18,1901,1922,1900,2495,1344,1920,1905.26,0.00,0,9031,1950,1935,1920,1905,1890,1942,1912,266,575,500,1340,1,1,53234000,1023,29.55,1.45,03,0.09,65.00,1322.00,3135,20220818,-38.72,1825,20230103,5.26,2995,-35.86,20230215,1825,5.26,20230103,2995,-35.86,20230215,1825,5.26,20230103,5.76,N,289080,500,266 억,,0,N,N,0,N,00,N
20230821,091027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1917,-3,5,-0.16,55181125,29004,30.89,1901,1919,1900,2495,1344,1920,1902.53,0.00,0,90,1950,1935,1920,1905,1890,1942,1912,266,575,500,1340,1,1,53234000,1020,29.49,1.45,03,0.05,65.00,1322.00,3135,20220818,-38.85,1825,20230103,5.04,2995,-35.99,20230215,1825,5.04,20230103,2995,-35.99,20230215,1825,5.04,20230103,5.76,N,289080,500,266 억,,0,N,N,0,N,00,N
20230818,161017,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1920,-12,5,-0.62,179302326,93444,43.36,1913,1935,1905,2510,1353,1932,1918.82,0.00,0,3514,1976,1953,1922,1899,1868,1965,1911,266,578,500,1350,1,1,53234000,1022,29.54,1.45,03,0.18,65.00,1322.00,3135,20220818,-38.76,1825,20230103,5.21,2995,-35.89,20230215,1825,5.21,20230103,3135,-38.76,20220818,1825,5.21,20230103,5.76,N,289080,500,266 억,,0,N,N,0,N,00,N
20230818,151008,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1919,-13,5,-0.67,172615869,89961,41.74,1913,1935,1905,2510,1353,1932,1918.79,0.00,0,4359,1976,1953,1922,1899,1868,1965,1911,266,578,500,1350,1,1,53234000,1022,29.52,1.45,03,0.17,65.00,1322.00,3135,20220818,-38.79,1825,20230103,5.15,2995,-35.93,20230215,1825,5.15,20230103,3135,-38.79,20220818,1825,5.15,20230103,5.76,N,289080,500,266 억,,0,N,N,0,N,00,N
20230818,141017,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1919,-13,5,-0.67,154608451,80544,37.37,1913,1935,1908,2510,1353,1932,1919.55,0.00,0,5800,1976,1953,1922,1899,1868,1965,1911,266,578,500,1350,1,1,53234000,1022,29.52,1.45,03,0.15,65.00,1322.00,3135,20220818,-38.79,1825,20230103,5.15,2995,-35.93,20230215,1825,5.15,20230103,3135,-38.79,20220818,1825,5.15,20230103,5.76,N,289080,500,266 억,,0,N,N,0,N,00,N
20230818,131009,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1932,0,3,0.00,128452419,66857,31.02,1913,1935,1908,2510,1353,1932,1921.30,0.00,0,3886,1976,1953,1922,1899,1868,1965,1911,266,578,500,1350,1,1,53234000,1028,29.72,1.46,03,0.13,65.00,1322.00,3135,20220818,-38.37,1825,20230103,5.86,2995,-35.49,20230215,1825,5.86,20230103,3135,-38.37,20220818,1825,5.86,20230103,5.76,N,289080,500,266 억,,0,N,N,0,N,00,N
20230818,121021,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1920,-12,5,-0.62,75753293,39411,18.29,1913,1935,1913,2510,1353,1932,1922.14,0.00,0,2029,1976,1953,1922,1899,1868,1965,1911,266,578,500,1350,1,1,53234000,1022,29.54,1.45,03,0.07,65.00,1322.00,3135,20220818,-38.76,1825,20230103,5.21,2995,-35.89,20230215,1825,5.21,20230103,3135,-38.76,20220818,1825,5.21,20230103,5.76,N,289080,500,266 억,,0,N,N,0,N,00,N
20230818,111012,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1928,-4,5,-0.21,59805993,31109,14.43,1913,1935,1913,2510,1353,1932,1922.47,0.00,0,1533,1976,1953,1922,1899,1868,1965,1911,266,578,500,1350,1,1,53234000,1026,29.66,1.46,03,0.06,65.00,1322.00,3135,20220818,-38.50,1825,20230103,5.64,2995,-35.63,20230215,1825,5.64,20230103,3135,-38.50,20220818,1825,5.64,20230103,5.76,N,289080,500,266 억,,0,N,N,0,N,00,N
20230818,101018,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1924,-8,5,-0.41,34148416,17782,8.25,1913,1935,1913,2510,1353,1932,1920.39,0.00,0,1690,1976,1953,1922,1899,1868,1965,1911,266,578,500,1350,1,1,53234000,1024,29.60,1.46,03,0.03,65.00,1322.00,3135,20220818,-38.63,1825,20230103,5.42,2995,-35.76,20230215,1825,5.42,20230103,3135,-38.63,20220818,1825,5.42,20230103,5.76,N,289080,500,266 억,,0,N,N,0,N,00,N
20230818,091022,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1935,3,2,0.16,11265805,5878,2.73,1913,1935,1913,2510,1353,1932,1916.61,0.00,0,110,1976,1953,1922,1899,1868,1965,1911,266,578,500,1350,1,1,53234000,1030,29.77,1.46,03,0.01,65.00,1322.00,3135,20220818,-38.28,1825,20230103,6.03,2995,-35.39,20230215,1825,6.03,20230103,3135,-38.28,20220818,1825,6.03,20230103,5.76,N,289080,500,266 억,,0,N,N,0,N,00,N
20230817,161018,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1932,-15,5,-0.77,401771521,210785,148.71,1905,1945,1891,2530,1363,1947,1906.07,0.00,0,-8679,1995,1970,1955,1930,1915,1963,1923,266,583,500,1360,1,1,53234000,1028,29.72,1.46,03,0.40,65.00,1322.00,3135,20220818,-38.37,1825,20230103,5.86,2995,-35.49,20230215,1825,5.86,20230103,3135,-38.37,20220818,1825,5.86,20230103,5.75,N,289080,500,266 억,,0,N,N,0,N,00,N
20230817,151024,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1935,-12,5,-0.62,392853728,206169,145.45,1905,1945,1891,2530,1363,1947,1905.49,0.00,0,-8667,1995,1970,1955,1930,1915,1963,1923,266,583,500,1360,1,1,53234000,1030,29.77,1.46,03,0.39,65.00,1322.00,3135,20220818,-38.28,1825,20230103,6.03,2995,-35.39,20230215,1825,6.03,20230103,3135,-38.28,20220818,1825,6.03,20230103,5.75,N,289080,500,266 억,,0,N,N,0,N,00,N
20230817,141014,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1937,-10,5,-0.51,377300092,198120,139.78,1905,1945,1891,2530,1363,1947,1904.40,0.00,0,-8011,1995,1970,1955,1930,1915,1963,1923,266,583,500,1360,1,1,53234000,1031,29.80,1.47,03,0.37,65.00,1322.00,3135,20220818,-38.21,1825,20230103,6.14,2995,-35.33,20230215,1825,6.14,20230103,3135,-38.21,20220818,1825,6.14,20230103,5.75,N,289080,500,266 억,,0,N,N,0,N,00,N
20230817,131012,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1928,-19,5,-0.98,357722393,187988,132.63,1905,1945,1891,2530,1363,1947,1902.90,0.00,0,-8052,1995,1970,1955,1930,1915,1963,1923,266,583,500,1360,1,1,53234000,1026,29.66,1.46,03,0.35,65.00,1322.00,3135,20220818,-38.50,1825,20230103,5.64,2995,-35.63,20230215,1825,5.64,20230103,3135,-38.50,20220818,1825,5.64,20230103,5.75,N,289080,500,266 억,,0,N,N,0,N,00,N
20230817,121015,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1908,-39,5,-2.00,311114789,163630,115.44,1905,1945,1891,2530,1363,1947,1901.33,0.00,0,-9304,1995,1970,1955,1930,1915,1963,1923,266,583,500,1360,1,1,53234000,1016,29.35,1.44,03,0.31,65.00,1322.00,3135,20220818,-39.14,1825,20230103,4.55,2995,-36.29,20230215,1825,4.55,20230103,3135,-39.14,20220818,1825,4.55,20230103,5.75,N,289080,500,266 억,,0,N,N,0,N,00,N
20230817,111016,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1895,-52,5,-2.67,256591239,134939,95.20,1905,1945,1891,2530,1363,1947,1901.54,0.00,0,-17138,1995,1970,1955,1930,1915,1963,1923,266,583,500,1360,1,1,53234000,1009,29.15,1.43,03,0.25,65.00,1322.00,3135,20220818,-39.55,1825,20230103,3.84,2995,-36.73,20230215,1825,3.84,20230103,3135,-39.55,20220818,1825,3.84,20230103,5.75,N,289080,500,266 억,,0,N,N,0,N,00,N
20230817,101010,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1900,-47,5,-2.41,192487870,101101,71.33,1905,1945,1891,2530,1363,1947,1903.92,0.00,0,-15097,1995,1970,1955,1930,1915,1963,1923,266,583,500,1360,1,1,53234000,1011,29.23,1.44,03,0.19,65.00,1322.00,3135,20220818,-39.39,1825,20230103,4.11,2995,-36.56,20230215,1825,4.11,20230103,3135,-39.39,20220818,1825,4.11,20230103,5.75,N,289080,500,266 억,,0,N,N,0,N,00,N
20230817,091009,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1904,-43,5,-2.21,87203242,45624,32.19,1905,1945,1904,2530,1363,1947,1911.35,0.00,0,-7733,1995,1970,1955,1930,1915,1963,1923,266,583,500,1360,1,1,53234000,1014,29.29,1.44,03,0.09,65.00,1322.00,3135,20220818,-39.27,1825,20230103,4.33,2995,-36.43,20230215,1825,4.33,20230103,3135,-39.27,20220818,1825,4.33,20230103,5.75,N,289080,500,266 억,,0,N,N,0,N,00,N
20230816,161014,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1947,-31,5,-1.57,265474663,135694,128.95,1971,1980,1940,2570,1385,1978,1956.42,0.00,0,-26655,2026,2002,1986,1962,1946,1994,1954,266,592,500,1380,1,1,53234000,1036,29.95,1.47,03,0.25,65.00,1322.00,3135,20220818,-37.89,1825,20230103,6.68,2995,-34.99,20230215,1825,6.68,20230103,3135,-37.89,20220818,1825,6.68,20230103,5.80,N,289080,500,266 억,,0,N,N,0,N,00,N
20230816,151017,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1948,-30,5,-1.52,257803304,131743,125.20,1971,1980,1941,2570,1385,1978,1956.87,0.00,0,-26669,2026,2002,1986,1962,1946,1994,1954,266,592,500,1380,1,1,53234000,1037,29.97,1.47,03,0.25,65.00,1322.00,3135,20220818,-37.86,1825,20230103,6.74,2995,-34.96,20230215,1825,6.74,20230103,3135,-37.86,20220818,1825,6.74,20230103,5.80,N,289080,500,266 억,,0,N,N,0,N,00,N
20230816,141015,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1959,-19,5,-0.96,198728175,101422,96.38,1971,1980,1949,2570,1385,1978,1959.42,0.00,0,-25912,2026,2002,1986,1962,1946,1994,1954,266,592,500,1380,1,1,53234000,1043,30.14,1.48,03,0.19,65.00,1322.00,3135,20220818,-37.51,1825,20230103,7.34,2995,-34.59,20230215,1825,7.34,20230103,3135,-37.51,20220818,1825,7.34,20230103,5.80,N,289080,500,266 억,,0,N,N,0,N,00,N
20230816,131012,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1960,-18,5,-0.91,189535715,96715,91.91,1971,1980,1949,2570,1385,1978,1959.73,0.00,0,-25708,2026,2002,1986,1962,1946,1994,1954,266,592,500,1380,1,1,53234000,1043,30.15,1.48,03,0.18,65.00,1322.00,3135,20220818,-37.48,1825,20230103,7.40,2995,-34.56,20230215,1825,7.40,20230103,3135,-37.48,20220818,1825,7.40,20230103,5.80,N,289080,500,266 억,,0,N,N,0,N,00,N
20230816,121027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1961,-17,5,-0.86,174927094,89235,84.80,1971,1980,1950,2570,1385,1978,1960.30,0.00,0,-25697,2026,2002,1986,1962,1946,1994,1954,266,592,500,1380,1,1,53234000,1044,30.17,1.48,03,0.17,65.00,1322.00,3135,20220818,-37.45,1825,20230103,7.45,2995,-34.52,20230215,1825,7.45,20230103,3135,-37.45,20220818,1825,7.45,20230103,5.80,N,289080,500,266 억,,0,N,N,0,N,00,N
20230816,111022,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1964,-14,5,-0.71,136748584,69697,66.23,1971,1980,1955,2570,1385,1978,1962.04,0.00,0,-22204,2026,2002,1986,1962,1946,1994,1954,266,592,500,1380,1,1,53234000,1046,30.22,1.49,03,0.13,65.00,1322.00,3135,20220818,-37.35,1825,20230103,7.62,2995,-34.42,20230215,1825,7.62,20230103,3135,-37.35,20220818,1825,7.62,20230103,5.80,N,289080,500,266 억,,0,N,N,0,N,00,N
20230816,101016,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1963,-15,5,-0.76,101831168,51877,49.30,1971,1980,1956,2570,1385,1978,1962.93,0.00,0,-19447,2026,2002,1986,1962,1946,1994,1954,266,592,500,1380,1,1,53234000,1045,30.20,1.48,03,0.10,65.00,1322.00,3135,20220818,-37.38,1825,20230103,7.56,2995,-34.46,20230215,1825,7.56,20230103,3135,-37.38,20220818,1825,7.56,20230103,5.80,N,289080,500,266 억,,0,N,N,0,N,00,N
20230816,091011,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1974,-4,5,-0.20,11623055,5891,5.60,1971,1980,1971,2570,1385,1978,1973.02,0.00,0,-3396,2026,2002,1986,1962,1946,1994,1954,266,592,500,1380,1,1,53234000,1051,30.37,1.49,03,0.01,65.00,1322.00,3135,20220818,-37.03,1825,20230103,8.16,2995,-34.09,20230215,1825,8.16,20230103,3135,-37.03,20220818,1825,8.16,20230103,5.80,N,289080,500,266 억,,0,N,N,0,N,00,N
20230814,161003,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1978,-20,5,-1.00,207737435,104875,75.43,2010,2010,1970,2595,1399,1998,1980.81,0.00,0,-20825,2032,2014,2002,1984,1972,2009,1979,266,598,500,1390,1,1,53234000,1053,30.43,1.50,03,0.20,65.00,1322.00,3135,20220818,-36.91,1825,20230103,8.38,2995,-33.96,20230215,1825,8.38,20230103,3135,-36.91,20220818,1825,8.38,20230103,5.80,N,289080,500,266 억,,0,N,N,0,N,00,N
20230814,151000,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1979,-19,5,-0.95,203537159,102751,73.90,2010,2010,1970,2595,1399,1998,1980.88,0.00,0,-19807,2032,2014,2002,1984,1972,2009,1979,266,598,500,1390,1,1,53234000,1054,30.45,1.50,03,0.19,65.00,1322.00,3135,20220818,-36.87,1825,20230103,8.44,2995,-33.92,20230215,1825,8.44,20230103,3135,-36.87,20220818,1825,8.44,20230103,5.80,N,289080,500,266 억,,0,N,N,0,N,00,N
20230814,141003,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-14,5,-0.70,148921849,75068,53.99,2010,2010,1973,2595,1399,1998,1983.83,0.00,0,-19497,2032,2014,2002,1984,1972,2009,1979,266,598,500,1390,1,1,53234000,1056,30.52,1.50,03,0.14,65.00,1322.00,3135,20220818,-36.71,1825,20230103,8.71,2995,-33.76,20230215,1825,8.71,20230103,3135,-36.71,20220818,1825,8.71,20230103,5.80,N,289080,500,266 억,,0,N,N,0,N,00,N
20230814,130951,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-13,5,-0.65,100870355,50774,36.52,2010,2010,1975,2595,1399,1998,1986.65,0.00,0,-15057,2032,2014,2002,1984,1972,2009,1979,266,598,500,1390,1,1,53234000,1057,30.54,1.50,03,0.10,65.00,1322.00,3135,20220818,-36.68,1825,20230103,8.77,2995,-33.72,20230215,1825,8.77,20230103,3135,-36.68,20220818,1825,8.77,20230103,5.80,N,289080,500,266 억,,0,N,N,0,N,00,N
20230814,120959,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,-11,5,-0.55,77347699,38889,27.97,2010,2010,1980,2595,1399,1998,1988.94,0.00,0,-14650,2032,2014,2002,1984,1972,2009,1979,266,598,500,1390,1,1,53234000,1058,30.57,1.50,03,0.07,65.00,1322.00,3135,20220818,-36.62,1825,20230103,8.88,2995,-33.66,20230215,1825,8.88,20230103,3135,-36.62,20220818,1825,8.88,20230103,5.80,N,289080,500,266 억,,0,N,N,0,N,00,N
20230814,110952,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-10,5,-0.50,46347834,23261,16.73,2010,2010,1986,2595,1399,1998,1992.51,0.00,0,-6504,2032,2014,2002,1984,1972,2009,1979,266,598,500,1390,1,1,53234000,1058,30.58,1.50,03,0.04,65.00,1322.00,3135,20220818,-36.59,1825,20230103,8.93,2995,-33.62,20230215,1825,8.93,20230103,3135,-36.59,20220818,1825,8.93,20230103,5.80,N,289080,500,266 억,,0,N,N,0,N,00,N
20230814,100955,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-2,5,-0.10,21029569,10539,7.58,2010,2010,1989,2595,1399,1998,1995.40,0.00,0,-4571,2032,2014,2002,1984,1972,2009,1979,266,598,500,1390,1,1,53234000,1063,30.71,1.51,03,0.02,65.00,1322.00,3135,20220818,-36.33,1825,20230103,9.37,2995,-33.36,20230215,1825,9.37,20230103,3135,-36.33,20220818,1825,9.37,20230103,5.80,N,289080,500,266 억,,0,N,N,0,N,00,N
20230814,090952,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,7,2,0.35,10956476,5494,3.95,2010,2010,1989,2595,1399,1998,1994.26,0.00,0,-1544,2032,2014,2002,1984,1972,2009,1979,266,598,500,1390,5,1,53234000,1067,30.85,1.52,03,0.01,65.00,1322.00,3135,20220818,-36.04,1825,20230103,9.86,2995,-33.06,20230215,1825,9.86,20230103,3135,-36.04,20220818,1825,9.86,20230103,5.80,N,289080,500,266 억,,0,N,N,0,N,00,N
20230811,160952,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,4,2,0.20,278162100,138949,123.56,2000,2020,1990,2590,1396,1994,2001.90,0.00,0,39239,2021,2007,1991,1977,1961,2014,1984,266,597,500,1390,1,1,53234000,1064,30.74,1.51,03,0.26,65.00,1322.00,3135,20220818,-36.27,1825,20230103,9.48,2995,-33.29,20230215,1825,9.48,20230103,3135,-36.27,20220818,1825,9.48,20230103,5.80,N,289080,500,266 억,,0,N,N,0,N,00,N
20230811,150947,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,6,2,0.30,266766025,133239,118.48,2000,2020,1990,2590,1396,1994,2002.16,0.00,0,39421,2021,2007,1991,1977,1961,2014,1984,266,597,500,1390,5,1,53234000,1065,30.77,1.51,03,0.25,65.00,1322.00,3135,20220818,-36.20,1825,20230103,9.59,2995,-33.22,20230215,1825,9.59,20230103,3135,-36.20,20220818,1825,9.59,20230103,5.80,N,289080,500,266 억,,0,N,N,0,N,00,N
20230811,140946,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,11,2,0.55,227109717,113371,100.82,2000,2020,1990,2590,1396,1994,2003.24,0.00,0,39446,2021,2007,1991,1977,1961,2014,1984,266,597,500,1390,5,1,53234000,1067,30.85,1.52,03,0.21,65.00,1322.00,3135,20220818,-36.04,1825,20230103,9.86,2995,-33.06,20230215,1825,9.86,20230103,3135,-36.04,20220818,1825,9.86,20230103,5.80,N,289080,500,266 억,,0,N,N,0,N,00,N
20230811,130944,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,11,2,0.55,208661109,104155,92.62,2000,2020,1990,2590,1396,1994,2003.37,0.00,0,39823,2021,2007,1991,1977,1961,2014,1984,266,597,500,1390,5,1,53234000,1067,30.85,1.52,03,0.20,65.00,1322.00,3135,20220818,-36.04,1825,20230103,9.86,2995,-33.06,20230215,1825,9.86,20230103,3135,-36.04,20220818,1825,9.86,20230103,5.80,N,289080,500,266 억,,0,N,N,0,N,00,N
20230811,120936,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,11,2,0.55,196071581,97880,87.04,2000,2020,1990,2590,1396,1994,2003.18,0.00,0,39320,2021,2007,1991,1977,1961,2014,1984,266,597,500,1390,5,1,53234000,1067,30.85,1.52,03,0.18,65.00,1322.00,3135,20220818,-36.04,1825,20230103,9.86,2995,-33.06,20230215,1825,9.86,20230103,3135,-36.04,20220818,1825,9.86,20230103,5.80,N,289080,500,266 억,,0,N,N,0,N,00,N
20230811,110937,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,16,2,0.80,162404222,81050,72.07,2000,2020,1990,2590,1396,1994,2003.75,0.00,0,36631,2021,2007,1991,1977,1961,2014,1984,266,597,500,1390,5,1,53234000,1070,30.92,1.52,03,0.15,65.00,1322.00,3135,20220818,-35.89,1825,20230103,10.14,2995,-32.89,20230215,1825,10.14,20230103,3135,-35.89,20220818,1825,10.14,20230103,5.80,N,289080,500,266 억,,0,N,N,0,N,00,N
20230811,100932,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,11,2,0.55,128791284,64218,57.11,2000,2020,1990,2590,1396,1994,2005.53,0.00,0,30472,2021,2007,1991,1977,1961,2014,1984,266,597,500,1390,5,1,53234000,1067,30.85,1.52,03,0.12,65.00,1322.00,3135,20220818,-36.04,1825,20230103,9.86,2995,-33.06,20230215,1825,9.86,20230103,3135,-36.04,20220818,1825,9.86,20230103,5.80,N,289080,500,266 억,,0,N,N,0,N,00,N
20230811,090944,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,11,2,0.55,35936021,17987,16.00,2000,2005,1990,2590,1396,1994,1997.89,0.00,0,11172,2021,2007,1991,1977,1961,2014,1984,266,597,500,1390,5,1,53234000,1067,30.85,1.52,03,0.03,65.00,1322.00,3135,20220818,-36.04,1825,20230103,9.86,2995,-33.06,20230215,1825,9.86,20230103,3135,-36.04,20220818,1825,9.86,20230103,5.80,N,289080,500,266 억,,0,N,N,0,N,00,N
20230810,160934,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,16,2,0.81,222711553,111827,198.82,1979,2005,1975,2570,1385,1978,1991.57,0.00,0,25716,2006,1991,1980,1965,1954,1999,1973,266,592,500,1380,1,1,53234000,1061,30.68,1.51,03,0.21,65.00,1322.00,3135,20220818,-36.40,1825,20230103,9.26,2995,-33.42,20230215,1825,9.26,20230103,3135,-36.40,20220818,1825,9.26,20230103,5.79,N,289080,500,266 억,,0,N,N,0,N,00,N
20230810,150931,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,17,2,0.86,218584702,109757,195.14,1979,2005,1975,2570,1385,1978,1991.53,0.00,0,25725,2006,1991,1980,1965,1954,1999,1973,266,592,500,1380,1,1,53234000,1062,30.69,1.51,03,0.21,65.00,1322.00,3135,20220818,-36.36,1825,20230103,9.32,2995,-33.39,20230215,1825,9.32,20230103,3135,-36.36,20220818,1825,9.32,20230103,5.79,N,289080,500,266 억,,0,N,N,0,N,00,N
20230810,140933,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,3,2,0.15,202294407,101567,180.58,1979,2005,1975,2570,1385,1978,1991.73,0.00,0,26493,2006,1991,1980,1965,1954,1999,1973,266,592,500,1380,1,1,53234000,1055,30.48,1.50,03,0.19,65.00,1322.00,3135,20220818,-36.81,1825,20230103,8.55,2995,-33.86,20230215,1825,8.55,20230103,3135,-36.81,20220818,1825,8.55,20230103,5.79,N,289080,500,266 억,,0,N,N,0,N,00,N
20230810,130923,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,14,2,0.71,178305539,89484,159.10,1979,2005,1975,2570,1385,1978,1992.60,0.00,0,26493,2006,1991,1980,1965,1954,1999,1973,266,592,500,1380,1,1,53234000,1060,30.65,1.51,03,0.17,65.00,1322.00,3135,20220818,-36.46,1825,20230103,9.15,2995,-33.49,20230215,1825,9.15,20230103,3135,-36.46,20220818,1825,9.15,20230103,5.79,N,289080,500,266 억,,0,N,N,0,N,00,N
20230810,120941,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,17,2,0.86,153985264,77250,137.35,1979,2005,1975,2570,1385,1978,1993.34,0.00,0,26493,2006,1991,1980,1965,1954,1999,1973,266,592,500,1380,1,1,53234000,1062,30.69,1.51,03,0.15,65.00,1322.00,3135,20220818,-36.36,1825,20230103,9.32,2995,-33.39,20230215,1825,9.32,20230103,3135,-36.36,20220818,1825,9.32,20230103,5.79,N,289080,500,266 억,,0,N,N,0,N,00,N
20230810,110942,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,21,2,1.06,140141946,70302,124.99,1979,2005,1975,2570,1385,1978,1993.43,0.00,0,26493,2006,1991,1980,1965,1954,1999,1973,266,592,500,1380,1,1,53234000,1064,30.75,1.51,03,0.13,65.00,1322.00,3135,20220818,-36.24,1825,20230103,9.53,2995,-33.26,20230215,1825,9.53,20230103,3135,-36.24,20220818,1825,9.53,20230103,5.79,N,289080,500,266 억,,0,N,N,0,N,00,N
20230810,100936,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,20,2,1.01,92762778,46542,82.75,1979,2005,1975,2570,1385,1978,1993.10,0.00,0,15582,2006,1991,1980,1965,1954,1999,1973,266,592,500,1380,1,1,53234000,1064,30.74,1.51,03,0.09,65.00,1322.00,3135,20220818,-36.27,1825,20230103,9.48,2995,-33.29,20230215,1825,9.48,20230103,3135,-36.27,20220818,1825,9.48,20230103,5.79,N,289080,500,266 억,,0,N,N,0,N,00,N
20230810,090947,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,6,2,0.30,10083451,5099,9.07,1979,1984,1975,2570,1385,1978,1977.54,0.00,0,-1299,2006,1991,1980,1965,1954,1999,1973,266,592,500,1380,1,1,53234000,1056,30.52,1.50,03,0.01,65.00,1322.00,3135,20220818,-36.71,1825,20230103,8.71,2995,-33.76,20230215,1825,8.71,20230103,3135,-36.71,20220818,1825,8.71,20230103,5.79,N,289080,500,266 억,,0,N,N,0,N,00,N
20230809,160933,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1978,4,2,0.20,97607950,49334,33.75,1971,1995,1969,2565,1382,1974,1978.51,0.00,0,1224,2009,1991,1982,1964,1955,1987,1960,266,591,500,1380,1,1,53234000,1053,30.43,1.50,03,0.09,65.00,1322.00,3135,20220818,-36.91,1825,20230103,8.38,2995,-33.96,20230215,1825,8.38,20230103,3135,-36.91,20220818,1825,8.38,20230103,5.76,N,289080,500,266 억,,0,N,N,0,N,00,N
20230809,150921,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1977,3,2,0.15,87128802,44029,30.12,1971,1995,1969,2565,1382,1974,1978.90,0.00,0,1224,2009,1991,1982,1964,1955,1987,1960,266,591,500,1380,1,1,53234000,1052,30.42,1.50,03,0.08,65.00,1322.00,3135,20220818,-36.94,1825,20230103,8.33,2995,-33.99,20230215,1825,8.33,20230103,3135,-36.94,20220818,1825,8.33,20230103,5.76,N,289080,500,266 억,,0,N,N,0,N,00,N
20230809,140919,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1976,2,2,0.10,66167900,33420,22.86,1971,1995,1969,2565,1382,1974,1979.89,0.00,0,2540,2009,1991,1982,1964,1955,1987,1960,266,591,500,1380,1,1,53234000,1052,30.40,1.49,03,0.06,65.00,1322.00,3135,20220818,-36.97,1825,20230103,8.27,2995,-34.02,20230215,1825,8.27,20230103,3135,-36.97,20220818,1825,8.27,20230103,5.76,N,289080,500,266 억,,0,N,N,0,N,00,N
20230809,130941,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1979,5,2,0.25,51809539,26159,17.90,1971,1995,1969,2565,1382,1974,1980.56,0.00,0,2552,2009,1991,1982,1964,1955,1987,1960,266,591,500,1380,1,1,53234000,1054,30.45,1.50,03,0.05,65.00,1322.00,3135,20220818,-36.87,1825,20230103,8.44,2995,-33.92,20230215,1825,8.44,20230103,3135,-36.87,20220818,1825,8.44,20230103,5.76,N,289080,500,266 억,,0,N,N,0,N,00,N
20230809,120938,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1984,10,2,0.51,46065715,23257,15.91,1971,1995,1969,2565,1382,1974,1980.72,0.00,0,2552,2009,1991,1982,1964,1955,1987,1960,266,591,500,1380,1,1,53234000,1056,30.52,1.50,03,0.04,65.00,1322.00,3135,20220818,-36.71,1825,20230103,8.71,2995,-33.76,20230215,1825,8.71,20230103,3135,-36.71,20220818,1825,8.71,20230103,5.76,N,289080,500,266 억,,0,N,N,0,N,00,N
20230809,110931,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1987,13,2,0.66,36937954,18649,12.76,1971,1995,1969,2565,1382,1974,1980.69,0.00,0,2278,2009,1991,1982,1964,1955,1987,1960,266,591,500,1380,1,1,53234000,1058,30.57,1.50,03,0.04,65.00,1322.00,3135,20220818,-36.62,1825,20230103,8.88,2995,-33.66,20230215,1825,8.88,20230103,3135,-36.62,20220818,1825,8.88,20230103,5.76,N,289080,500,266 억,,0,N,N,0,N,00,N
20230809,100919,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1987,13,2,0.66,21894288,11073,7.58,1971,1995,1969,2565,1382,1974,1977.27,0.00,0,305,2009,1991,1982,1964,1955,1987,1960,266,591,500,1380,1,1,53234000,1058,30.57,1.50,03,0.02,65.00,1322.00,3135,20220818,-36.62,1825,20230103,8.88,2995,-33.66,20230215,1825,8.88,20230103,3135,-36.62,20220818,1825,8.88,20230103,5.76,N,289080,500,266 억,,0,N,N,0,N,00,N
20230809,090924,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1989,15,2,0.76,3130344,1583,1.08,1971,1995,1971,2565,1382,1974,1977.48,0.00,0,-663,2009,1991,1982,1964,1955,1987,1960,266,591,500,1380,1,1,53234000,1059,30.60,1.50,03,0.00,65.00,1322.00,3135,20220818,-36.56,1825,20230103,8.99,2995,-33.59,20230215,1825,8.99,20230103,3135,-36.56,20220818,1825,8.99,20230103,5.76,N,289080,500,266 억,,0,N,N,0,N,00,N
20230808,160942,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1974,-16,5,-0.80,288715710,145800,151.64,1990,2000,1973,2585,1393,1990,1980.22,0.00,0,-16502,2008,1998,1989,1979,1970,1994,1975,266,596,500,1390,1,1,53234000,1051,30.37,1.49,03,0.27,65.00,1322.00,3135,20220818,-37.03,1825,20230103,8.16,2995,-34.09,20230215,1825,8.16,20230103,3135,-37.03,20220818,1825,8.16,20230103,5.82,N,289080,500,266 억,,0,N,N,244,N,00,N
20230808,150930,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1979,-11,5,-0.55,252235099,127324,132.42,1990,2000,1973,2585,1393,1990,1981.05,0.00,0,-17034,2008,1998,1989,1979,1970,1994,1975,266,596,500,1390,1,1,53234000,1054,30.45,1.50,03,0.24,65.00,1322.00,3135,20220818,-36.87,1825,20230103,8.44,2995,-33.92,20230215,1825,8.44,20230103,3135,-36.87,20220818,1825,8.44,20230103,5.82,N,289080,500,266 억,,0,N,N,244,N,00,N
20230808,140927,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1987,-3,5,-0.15,226262524,114204,118.78,1990,2000,1973,2585,1393,1990,1981.21,0.00,0,-16490,2008,1998,1989,1979,1970,1994,1975,266,596,500,1390,1,1,53234000,1058,30.57,1.50,03,0.21,65.00,1322.00,3135,20220818,-36.62,1825,20230103,8.88,2995,-33.66,20230215,1825,8.88,20230103,3135,-36.62,20220818,1825,8.88,20230103,5.82,N,289080,500,266 억,,0,N,N,244,N,00,N
20230808,130918,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1976,-14,5,-0.70,204905390,103429,107.57,1990,2000,1973,2585,1393,1990,1981.12,0.00,0,-12736,2008,1998,1989,1979,1970,1994,1975,266,596,500,1390,1,1,53234000,1052,30.40,1.49,03,0.19,65.00,1322.00,3135,20220818,-36.97,1825,20230103,8.27,2995,-34.02,20230215,1825,8.27,20230103,3135,-36.97,20220818,1825,8.27,20230103,5.82,N,289080,500,266 억,,0,N,N,244,N,00,N
20230808,120924,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1984,-6,5,-0.30,199885225,100892,104.93,1990,2000,1973,2585,1393,1990,1981.18,0.00,0,-12715,2008,1998,1989,1979,1970,1994,1975,266,596,500,1390,1,1,53234000,1056,30.52,1.50,03,0.19,65.00,1322.00,3135,20220818,-36.71,1825,20230103,8.71,2995,-33.76,20230215,1825,8.71,20230103,3135,-36.71,20220818,1825,8.71,20230103,5.82,N,289080,500,266 억,,0,N,N,244,N,00,N
20230808,110912,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1988,-2,5,-0.10,132526376,66843,69.52,1990,2000,1973,2585,1393,1990,1982.65,0.00,0,-11381,2008,1998,1989,1979,1970,1994,1975,266,596,500,1390,1,1,53234000,1058,30.58,1.50,03,0.13,65.00,1322.00,3135,20220818,-36.59,1825,20230103,8.93,2995,-33.62,20230215,1825,8.93,20230103,3135,-36.59,20220818,1825,8.93,20230103,5.82,N,289080,500,266 억,,0,N,N,244,N,00,N
20230808,100926,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1987,-3,5,-0.15,68258363,34380,35.76,1990,2000,1980,2585,1393,1990,1985.41,0.00,0,-3460,2008,1998,1989,1979,1970,1994,1975,266,596,500,1390,1,1,53234000,1058,30.57,1.50,03,0.06,65.00,1322.00,3135,20220818,-36.62,1825,20230103,8.88,2995,-33.66,20230215,1825,8.88,20230103,3135,-36.62,20220818,1825,8.88,20230103,5.82,N,289080,500,266 억,,0,N,N,244,N,00,N
20230808,090930,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1997,7,2,0.35,6272904,3147,3.27,1990,2000,1990,2585,1393,1990,1993.30,0.00,0,-268,2008,1998,1989,1979,1970,1994,1975,266,596,500,1390,1,1,53234000,1063,30.72,1.51,03,0.01,65.00,1322.00,3135,20220818,-36.30,1825,20230103,9.42,2995,-33.32,20230215,1825,9.42,20230103,3135,-36.30,20220818,1825,9.42,20230103,5.82,N,289080,500,266 억,,0,N,N,244,N,00,N
20230807,160921,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1990,-5,5,-0.25,189010458,95207,120.78,1995,1999,1980,2590,1397,1995,1985.24,0.00,0,-2579,2029,2011,1997,1979,1965,2005,1973,266,596,500,1390,1,1,53234000,1059,30.62,1.51,03,0.18,65.00,1322.00,3135,20220818,-36.52,1825,20230103,9.04,2995,-33.56,20230215,1825,9.04,20230103,3135,-36.52,20220818,1825,9.04,20230103,5.90,N,289080,500,266 억,,0,N,N,244,N,00,N
20230807,150922,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1988,-7,5,-0.35,179619398,90484,114.78,1995,1999,1980,2590,1397,1995,1985.08,0.00,0,-2579,2029,2011,1997,1979,1965,2005,1973,266,596,500,1390,1,1,53234000,1058,30.58,1.50,03,0.17,65.00,1322.00,3135,20220818,-36.59,1825,20230103,8.93,2995,-33.62,20230215,1825,8.93,20230103,3135,-36.59,20220818,1825,8.93,20230103,5.90,N,289080,500,266 억,,0,N,N,30,N,00,N
20230807,140926,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1992,-3,5,-0.15,170764160,86032,109.14,1995,1999,1980,2590,1397,1995,1984.88,0.00,0,-2176,2029,2011,1997,1979,1965,2005,1973,266,596,500,1390,1,1,53234000,1060,30.65,1.51,03,0.16,65.00,1322.00,3135,20220818,-36.46,1825,20230103,9.15,2995,-33.49,20230215,1825,9.15,20230103,3135,-36.46,20220818,1825,9.15,20230103,5.90,N,289080,500,266 억,,0,N,N,30,N,00,N
20230807,130916,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1986,-9,5,-0.45,140277822,70669,89.65,1995,1999,1980,2590,1397,1995,1984.98,0.00,0,-2451,2029,2011,1997,1979,1965,2005,1973,266,596,500,1390,1,1,53234000,1057,30.55,1.50,03,0.13,65.00,1322.00,3135,20220818,-36.65,1825,20230103,8.82,2995,-33.69,20230215,1825,8.82,20230103,3135,-36.65,20220818,1825,8.82,20230103,5.90,N,289080,500,266 억,,0,N,N,30,N,00,N
20230807,120916,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1991,-4,5,-0.20,84549540,42565,54.00,1995,1999,1980,2590,1397,1995,1986.34,0.00,0,-3453,2029,2011,1997,1979,1965,2005,1973,266,596,500,1390,1,1,53234000,1060,30.63,1.51,03,0.08,65.00,1322.00,3135,20220818,-36.49,1825,20230103,9.10,2995,-33.52,20230215,1825,9.10,20230103,3135,-36.49,20220818,1825,9.10,20230103,5.90,N,289080,500,266 억,,0,N,N,30,N,00,N
20230807,110907,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1994,-1,5,-0.05,77226946,38880,49.32,1995,1999,1980,2590,1397,1995,1986.26,0.00,0,-4243,2029,2011,1997,1979,1965,2005,1973,266,596,500,1390,1,1,53234000,1061,30.68,1.51,03,0.07,65.00,1322.00,3135,20220818,-36.40,1825,20230103,9.26,2995,-33.42,20230215,1825,9.26,20230103,3135,-36.40,20220818,1825,9.26,20230103,5.90,N,289080,500,266 억,,0,N,N,30,N,00,N
20230807,100920,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1990,-5,5,-0.25,55027497,27715,35.16,1995,1999,1980,2590,1397,1995,1985.44,0.00,0,-5294,2029,2011,1997,1979,1965,2005,1973,266,596,500,1390,1,1,53234000,1059,30.62,1.51,03,0.05,65.00,1322.00,3135,20220818,-36.52,1825,20230103,9.04,2995,-33.56,20230215,1825,9.04,20230103,3135,-36.52,20220818,1825,9.04,20230103,5.90,N,289080,500,266 억,,0,N,N,30,N,00,N
20230807,090917,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1999,4,2,0.20,8293345,4161,5.28,1995,1999,1989,2590,1397,1995,1993.06,0.00,0,-2417,2029,2011,1997,1979,1965,2005,1973,266,596,500,1390,1,1,53234000,1064,30.75,1.51,03,0.01,65.00,1322.00,3135,20220818,-36.24,1825,20230103,9.53,2995,-33.26,20230215,1825,9.53,20230103,3135,-36.24,20220818,1825,9.53,20230103,5.90,N,289080,500,266 억,,0,N,N,30,N,00,N
20230804,160911,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1995,1,2,0.05,157306393,78723,35.43,2000,2015,1983,2590,1396,1994,1998.23,0.00,0,1989,2020,2007,1992,1979,1964,1999,1971,266,597,500,1390,1,1,53234000,1062,30.69,1.51,03,0.15,65.00,1322.00,3135,20220818,-36.36,1825,20230103,9.32,2995,-33.39,20230215,1825,9.32,20230103,3135,-36.36,20220818,1825,9.32,20230103,5.90,N,289080,500,266 억,,0,N,N,30,N,00,N
20230804,150910,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1995,1,2,0.05,150838771,75478,33.97,2000,2015,1983,2590,1396,1994,1998.45,0.00,0,2014,2020,2007,1992,1979,1964,1999,1971,266,597,500,1390,1,1,53234000,1062,30.69,1.51,03,0.14,65.00,1322.00,3135,20220818,-36.36,1825,20230103,9.32,2995,-33.39,20230215,1825,9.32,20230103,3135,-36.36,20220818,1825,9.32,20230103,5.90,N,289080,500,266 억,,0,N,N,568,N,00,N
20230804,140923,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1997,3,2,0.15,121439699,60716,27.32,2000,2015,1991,2590,1396,1994,2000.13,0.00,0,2001,2020,2007,1992,1979,1964,1999,1971,266,597,500,1390,1,1,53234000,1063,30.72,1.51,03,0.11,65.00,1322.00,3135,20220818,-36.30,1825,20230103,9.42,2995,-33.32,20230215,1825,9.42,20230103,3135,-36.30,20220818,1825,9.42,20230103,5.90,N,289080,500,266 억,,0,N,N,568,N,00,N
20230804,130907,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1996,2,2,0.10,114792955,57383,25.82,2000,2015,1991,2590,1396,1994,2000.47,0.00,0,2001,2020,2007,1992,1979,1964,1999,1971,266,597,500,1390,1,1,53234000,1063,30.71,1.51,03,0.11,65.00,1322.00,3135,20220818,-36.33,1825,20230103,9.37,2995,-33.36,20230215,1825,9.37,20230103,3135,-36.33,20220818,1825,9.37,20230103,5.90,N,289080,500,266 억,,0,N,N,568,N,00,N
20230804,120903,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1997,3,2,0.15,103237328,51586,23.22,2000,2015,1992,2590,1396,1994,2001.27,0.00,0,4262,2020,2007,1992,1979,1964,1999,1971,266,597,500,1390,1,1,53234000,1063,30.72,1.51,03,0.10,65.00,1322.00,3135,20220818,-36.30,1825,20230103,9.42,2995,-33.32,20230215,1825,9.42,20230103,3135,-36.30,20220818,1825,9.42,20230103,5.90,N,289080,500,266 억,,0,N,N,568,N,00,N
20230804,110914,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2000,6,2,0.30,87700240,43800,19.71,2000,2015,1992,2590,1396,1994,2002.29,0.00,0,10934,2020,2007,1992,1979,1964,1999,1971,266,597,500,1390,5,1,53234000,1065,30.77,1.51,03,0.08,65.00,1322.00,3135,20220818,-36.20,1825,20230103,9.59,2995,-33.22,20230215,1825,9.59,20230103,3135,-36.20,20220818,1825,9.59,20230103,5.90,N,289080,500,266 억,,0,N,N,568,N,00,N
20230804,100858,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2000,6,2,0.30,73931451,36918,16.61,2000,2015,1992,2590,1396,1994,2002.59,0.00,0,10792,2020,2007,1992,1979,1964,1999,1971,266,597,500,1390,5,1,53234000,1065,30.77,1.51,03,0.07,65.00,1322.00,3135,20220818,-36.20,1825,20230103,9.59,2995,-33.22,20230215,1825,9.59,20230103,3135,-36.20,20220818,1825,9.59,20230103,5.90,N,289080,500,266 억,,0,N,N,568,N,00,N
20230804,090859,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2005,11,2,0.55,11796371,5905,2.66,2000,2005,1992,2590,1396,1994,1997.69,0.00,0,-3458,2020,2007,1992,1979,1964,1999,1971,266,597,500,1390,5,1,53234000,1067,30.85,1.52,03,0.01,65.00,1322.00,3135,20220818,-36.04,1825,20230103,9.86,2995,-33.06,20230215,1825,9.86,20230103,3135,-36.04,20220818,1825,9.86,20230103,5.90,N,289080,500,266 억,,0,N,N,568,N,00,N
20230803,160901,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1994,-3,5,-0.15,435020591,218823,148.15,1997,2005,1977,2595,1398,1997,1988.00,0.00,0,-45739,2052,2024,2002,1974,1952,2013,1963,266,598,500,1390,1,1,53234000,1061,30.68,1.51,03,0.41,65.00,1322.00,3135,20220818,-36.40,1825,20230103,9.26,2995,-33.42,20230215,1825,9.26,20230103,3135,-36.40,20220818,1825,9.26,20230103,5.84,N,289080,500,266 억,,0,N,N,568,N,00,N
20230803,150908,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1986,-11,5,-0.55,398146608,200340,135.64,1997,2005,1977,2595,1398,1997,1987.35,0.00,0,-45734,2052,2024,2002,1974,1952,2013,1963,266,598,500,1390,1,1,53234000,1057,30.55,1.50,03,0.38,65.00,1322.00,3135,20220818,-36.65,1825,20230103,8.82,2995,-33.69,20230215,1825,8.82,20230103,3135,-36.65,20220818,1825,8.82,20230103,5.84,N,289080,500,266 억,,0,N,N,30,N,00,N
20230803,140900,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1989,-8,5,-0.40,369188008,185748,125.76,1997,2005,1977,2595,1398,1997,1987.57,0.00,0,-46782,2052,2024,2002,1974,1952,2013,1963,266,598,500,1390,1,1,53234000,1059,30.60,1.50,03,0.35,65.00,1322.00,3135,20220818,-36.56,1825,20230103,8.99,2995,-33.59,20230215,1825,8.99,20230103,3135,-36.56,20220818,1825,8.99,20230103,5.84,N,289080,500,266 억,,0,N,N,30,N,00,N
20230803,130902,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1991,-6,5,-0.30,330437128,166259,112.56,1997,2005,1977,2595,1398,1997,1987.48,0.00,0,-47320,2052,2024,2002,1974,1952,2013,1963,266,598,500,1390,1,1,53234000,1060,30.63,1.51,03,0.31,65.00,1322.00,3135,20220818,-36.49,1825,20230103,9.10,2995,-33.52,20230215,1825,9.10,20230103,3135,-36.49,20220818,1825,9.10,20230103,5.84,N,289080,500,266 억,,0,N,N,30,N,00,N
20230803,120907,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1980,-17,5,-0.85,298472615,150128,101.64,1997,2005,1977,2595,1398,1997,1988.12,0.00,0,-51326,2052,2024,2002,1974,1952,2013,1963,266,598,500,1390,1,1,53234000,1054,30.46,1.50,03,0.28,65.00,1322.00,3135,20220818,-36.84,1825,20230103,8.49,2995,-33.89,20230215,1825,8.49,20230103,3135,-36.84,20220818,1825,8.49,20230103,5.84,N,289080,500,266 억,,0,N,N,30,N,00,N
20230803,110856,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1986,-11,5,-0.55,223460610,112280,76.02,1997,2005,1981,2595,1398,1997,1990.21,0.00,0,-36839,2052,2024,2002,1974,1952,2013,1963,266,598,500,1390,1,1,53234000,1057,30.55,1.50,03,0.21,65.00,1322.00,3135,20220818,-36.65,1825,20230103,8.82,2995,-33.69,20230215,1825,8.82,20230103,3135,-36.65,20220818,1825,8.82,20230103,5.84,N,289080,500,266 억,,0,N,N,30,N,00,N
20230803,100854,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1991,-6,5,-0.30,94491931,47488,32.15,1997,2005,1981,2595,1398,1997,1989.81,0.00,0,-5389,2052,2024,2002,1974,1952,2013,1963,266,598,500,1390,1,1,53234000,1060,30.63,1.51,03,0.09,65.00,1322.00,3135,20220818,-36.49,1825,20230103,9.10,2995,-33.52,20230215,1825,9.10,20230103,3135,-36.49,20220818,1825,9.10,20230103,5.84,N,289080,500,266 억,,0,N,N,30,N,00,N
20230803,090856,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1995,-2,5,-0.10,16313880,8196,5.55,1997,1997,1986,2595,1398,1997,1990.47,0.00,0,-3718,2052,2024,2002,1974,1952,2013,1963,266,598,500,1390,1,1,53234000,1062,30.69,1.51,03,0.02,65.00,1322.00,3135,20220818,-36.36,1825,20230103,9.32,2995,-33.39,20230215,1825,9.32,20230103,3135,-36.36,20220818,1825,9.32,20230103,5.84,N,289080,500,266 억,,0,N,N,30,N,00,N
20230802,160902,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1997,-2,5,-0.10,283985351,141890,99.50,2010,2030,1980,2595,1400,1999,2001.47,0.00,0,-32792,2049,2023,2004,1978,1959,2014,1969,266,597,500,1390,1,1,53234000,1063,30.72,1.51,03,0.27,65.00,1322.00,3135,20220818,-36.30,1825,20230103,9.42,2995,-33.32,20230215,1825,9.42,20230103,3135,-36.30,20220818,1825,9.42,20230103,5.78,N,289080,500,266 억,,0,N,N,30,N,00,N
20230802,150913,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1996,-3,5,-0.15,279513825,139641,97.92,2010,2030,1980,2595,1400,1999,2001.69,0.00,0,-32182,2049,2023,2004,1978,1959,2014,1969,266,597,500,1390,1,1,53234000,1063,30.71,1.51,03,0.26,65.00,1322.00,3135,20220818,-36.33,1825,20230103,9.37,2995,-33.36,20230215,1825,9.37,20230103,3135,-36.33,20220818,1825,9.37,20230103,5.78,N,289080,500,266 억,,0,N,N,64,N,00,N
20230802,140902,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1996,-3,5,-0.15,236781541,118154,82.85,2010,2030,1984,2595,1400,1999,2004.06,0.00,0,-29918,2049,2023,2004,1978,1959,2014,1969,266,597,500,1390,1,1,53234000,1063,30.71,1.51,03,0.22,65.00,1322.00,3135,20220818,-36.33,1825,20230103,9.37,2995,-33.36,20230215,1825,9.37,20230103,3135,-36.33,20220818,1825,9.37,20230103,5.78,N,289080,500,266 억,,0,N,N,64,N,00,N
20230802,130856,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1997,-2,5,-0.10,175005074,87098,61.07,2010,2030,1991,2595,1400,1999,2009.45,0.00,0,-14051,2049,2023,2004,1978,1959,2014,1969,266,597,500,1390,1,1,53234000,1063,30.72,1.51,03,0.16,65.00,1322.00,3135,20220818,-36.30,1825,20230103,9.42,2995,-33.32,20230215,1825,9.42,20230103,3135,-36.30,20220818,1825,9.42,20230103,5.78,N,289080,500,266 억,,0,N,N,64,N,00,N
20230802,120851,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2000,1,2,0.05,160076644,79612,55.83,2010,2030,1994,2595,1400,1999,2010.91,0.00,0,-12038,2049,2023,2004,1978,1959,2014,1969,266,597,500,1390,5,1,53234000,1065,30.77,1.51,03,0.15,65.00,1322.00,3135,20220818,-36.20,1825,20230103,9.59,2995,-33.22,20230215,1825,9.59,20230103,3135,-36.20,20220818,1825,9.59,20230103,5.78,N,289080,500,266 억,,0,N,N,64,N,00,N
20230802,110853,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2025,26,2,1.30,108771891,53960,37.84,2010,2030,1999,2595,1400,1999,2016.21,0.00,0,-8904,2049,2023,2004,1978,1959,2014,1969,266,597,500,1390,5,1,53234000,1078,31.15,1.53,03,0.10,65.00,1322.00,3135,20220818,-35.41,1825,20230103,10.96,2995,-32.39,20230215,1825,10.96,20230103,3135,-35.41,20220818,1825,10.96,20230103,5.78,N,289080,500,266 억,,0,N,N,64,N,00,N
20230802,100855,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2030,31,2,1.55,66604631,33108,23.22,2010,2030,1999,2595,1400,1999,2012.26,0.00,0,-3744,2049,2023,2004,1978,1959,2014,1969,266,597,500,1390,5,1,53234000,1081,31.23,1.54,03,0.06,65.00,1322.00,3135,20220818,-35.25,1825,20230103,11.23,2995,-32.22,20230215,1825,11.23,20230103,3135,-35.25,20220818,1825,11.23,20230103,5.78,N,289080,500,266 억,,0,N,N,64,N,00,N
20230802,090854,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2005,6,2,0.30,23305581,11623,8.15,2010,2015,1999,2595,1400,1999,2005.90,0.00,0,-4214,2049,2023,2004,1978,1959,2014,1969,266,597,500,1390,5,1,53234000,1067,30.85,1.52,03,0.02,65.00,1322.00,3135,20220818,-36.04,1825,20230103,9.86,2995,-33.06,20230215,1825,9.86,20230103,3135,-36.04,20220818,1825,9.86,20230103,5.78,N,289080,500,266 억,,0,N,N,64,N,00,N
20230801,160854,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1999,-1,5,-0.05,284848938,142059,100.10,2010,2030,1985,2600,1400,2000,2005.15,0.00,0,24836,2046,2022,2006,1982,1966,2035,1995,266,600,500,1400,1,1,53234000,1064,30.75,1.51,03,0.27,65.00,1322.00,3135,20220818,-36.24,1825,20230103,9.53,2995,-33.26,20230215,1825,9.53,20230103,3135,-36.24,20220818,1825,9.53,20230103,5.77,N,289080,500,266 억,,0,N,N,64,N,00,N
20230801,150850,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2005,5,2,0.25,265104852,132188,93.14,2010,2030,1985,2600,1400,2000,2005.51,0.00,0,20641,2046,2022,2006,1982,1966,2035,1995,266,600,500,1400,5,1,53234000,1067,30.85,1.52,03,0.25,65.00,1322.00,3135,20220818,-36.04,1825,20230103,9.86,2995,-33.06,20230215,1825,9.86,20230103,3135,-36.04,20220818,1825,9.86,20230103,5.77,N,289080,500,266 억,,0,N,N,114,N,00,N
20230801,140906,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2015,15,2,0.75,235535378,117426,82.74,2010,2030,1985,2600,1400,2000,2005.82,0.00,0,17590,2046,2022,2006,1982,1966,2035,1995,266,600,500,1400,5,1,53234000,1073,31.00,1.52,03,0.22,65.00,1322.00,3135,20220818,-35.73,1825,20230103,10.41,2995,-32.72,20230215,1825,10.41,20230103,3135,-35.73,20220818,1825,10.41,20230103,5.77,N,289080,500,266 억,,0,N,N,114,N,00,N
20230801,130846,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2015,15,2,0.75,223445020,111390,78.49,2010,2030,1985,2600,1400,2000,2005.97,0.00,0,17813,2046,2022,2006,1982,1966,2035,1995,266,600,500,1400,5,1,53234000,1073,31.00,1.52,03,0.21,65.00,1322.00,3135,20220818,-35.73,1825,20230103,10.41,2995,-32.72,20230215,1825,10.41,20230103,3135,-35.73,20220818,1825,10.41,20230103,5.77,N,289080,500,266 억,,0,N,N,114,N,00,N
20230801,120847,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2015,15,2,0.75,207397270,103407,72.86,2010,2030,1985,2600,1400,2000,2005.64,0.00,0,14703,2046,2022,2006,1982,1966,2035,1995,266,600,500,1400,5,1,53234000,1073,31.00,1.52,03,0.19,65.00,1322.00,3135,20220818,-35.73,1825,20230103,10.41,2995,-32.72,20230215,1825,10.41,20230103,3135,-35.73,20220818,1825,10.41,20230103,5.77,N,289080,500,266 억,,0,N,N,114,N,00,N
20230801,110843,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2015,15,2,0.75,162336921,80912,57.01,2010,2030,1985,2600,1400,2000,2006.34,0.00,0,8449,2046,2022,2006,1982,1966,2035,1995,266,600,500,1400,5,1,53234000,1073,31.00,1.52,03,0.15,65.00,1322.00,3135,20220818,-35.73,1825,20230103,10.41,2995,-32.72,20230215,1825,10.41,20230103,3135,-35.73,20220818,1825,10.41,20230103,5.77,N,289080,500,266 억,,0,N,N,114,N,00,N
20230801,100848,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2020,20,2,1.00,111686001,55743,39.28,2010,2030,1985,2600,1400,2000,2003.59,0.00,0,5527,2046,2022,2006,1982,1966,2035,1995,266,600,500,1400,5,1,53234000,1075,31.08,1.53,03,0.10,65.00,1322.00,3135,20220818,-35.57,1825,20230103,10.68,2995,-32.55,20230215,1825,10.68,20230103,3135,-35.57,20220818,1825,10.68,20230103,5.77,N,289080,500,266 억,,0,N,N,114,N,00,N
20230801,090841,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1998,-2,5,-0.10,58259337,29221,20.59,2010,2015,1985,2600,1400,2000,1993.75,0.00,0,2951,2046,2022,2006,1982,1966,2035,1995,266,600,500,1400,1,1,53234000,1064,30.74,1.51,03,0.05,65.00,1322.00,3135,20220818,-36.27,1825,20230103,9.48,2995,-33.29,20230215,1825,9.48,20230103,3135,-36.27,20220818,1825,9.48,20230103,5.77,N,289080,500,266 억,,0,N,N,114,N,00,N