KissMeData/430220/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
20230831,161256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,11720350,5585,69.36,2100,2105,2095,2740,1480,2110,2098.54,0.09,0,-2425,2133,2121,2108,2096,2083,2127,2102,7,630,100,1510,5,1,6760000,142,91.30,1.08,12,0.08,23.00,1949.00,2220,20230623,-5.41,1980,20221129,6.06,2220,-5.41,20230623,2005,4.74,20230102,2220,-5.41,20230623,1980,6.06,20221129,0.07,N,430220,100,6 억,,6301,N,N,0,N,00,N
20230831,151617,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,11035875,5259,65.31,2100,2105,2095,2740,1480,2110,2098.47,0.09,0,-2400,2133,2121,2108,2096,2083,2127,2102,7,630,100,1510,5,1,6760000,142,91.30,1.08,12,0.08,23.00,1949.00,2220,20230623,-5.41,1980,20221129,6.06,2220,-5.41,20230623,2005,4.74,20230102,2220,-5.41,20230623,1980,6.06,20221129,0.07,N,430220,100,6 억,,6301,N,N,0,N,00,N
20230831,141746,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-15,5,-0.71,8788975,4188,52.01,2100,2105,2095,2740,1480,2110,2098.61,0.09,0,-1961,2133,2121,2108,2096,2083,2127,2102,7,630,100,1510,5,1,6760000,142,91.09,1.07,12,0.06,23.00,1949.00,2220,20230623,-5.63,1980,20221129,5.81,2220,-5.63,20230623,2005,4.49,20230102,2220,-5.63,20230623,1980,5.81,20221129,0.07,N,430220,100,6 억,,6301,N,N,0,N,00,N
20230831,131705,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-15,5,-0.71,6739605,3211,39.88,2100,2105,2095,2740,1480,2110,2098.91,0.09,0,-1495,2133,2121,2108,2096,2083,2127,2102,7,630,100,1510,5,1,6760000,142,91.09,1.07,12,0.05,23.00,1949.00,2220,20230623,-5.63,1980,20221129,5.81,2220,-5.63,20230623,2005,4.49,20230102,2220,-5.63,20230623,1980,5.81,20221129,0.07,N,430220,100,6 억,,6301,N,N,0,N,00,N
20230831,121804,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,3959420,1887,23.44,2100,2105,2095,2740,1480,2110,2098.26,0.09,0,-1066,2133,2121,2108,2096,2083,2127,2102,7,630,100,1510,5,1,6760000,142,91.30,1.08,12,0.03,23.00,1949.00,2220,20230623,-5.41,1980,20221129,6.06,2220,-5.41,20230623,2005,4.74,20230102,2220,-5.41,20230623,1980,6.06,20221129,0.07,N,430220,100,6 억,,6301,N,N,0,N,00,N
20230831,112249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-15,5,-0.71,1668320,796,9.89,2100,2100,2095,2740,1480,2110,2095.88,0.09,0,-655,2133,2121,2108,2096,2083,2127,2102,7,630,100,1510,5,1,6760000,142,91.09,1.07,12,0.01,23.00,1949.00,2220,20230623,-5.63,1980,20221129,5.81,2220,-5.63,20230623,2005,4.49,20230102,2220,-5.63,20230623,1980,5.81,20221129,0.07,N,430220,100,6 억,,6301,N,N,0,N,00,N
20230831,101854,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-15,5,-0.71,463245,221,2.74,2100,2100,2095,2740,1480,2110,2096.13,0.09,0,-171,2133,2121,2108,2096,2083,2127,2102,7,630,100,1510,5,1,6760000,142,91.09,1.07,12,0.00,23.00,1949.00,2220,20230623,-5.63,1980,20221129,5.81,2220,-5.63,20230623,2005,4.49,20230102,2220,-5.63,20230623,1980,5.81,20221129,0.07,N,430220,100,6 억,,6301,N,N,0,N,00,N
20230831,091732,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.09,0,0,2133,2121,2108,2096,2083,2127,2102,7,630,100,1510,5,1,6760000,143,91.74,1.08,12,0.00,23.00,1949.00,2220,20230623,-4.95,1980,20221129,6.57,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1980,6.57,20221129,0.07,N,430220,100,6 억,,6301,N,N,0,N,00,N
20230830,161300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,16950830,8052,399.60,2105,2120,2095,2740,1480,2110,2105.17,0.09,0,-45,2123,2116,2108,2101,2093,2112,2097,7,630,100,1510,5,1,6760000,143,91.74,1.08,12,0.12,23.00,1949.00,2220,20230623,-4.95,1980,20221129,6.57,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1980,6.57,20221129,0.07,N,430220,100,6 억,,6346,N,N,0,N,00,N
20230830,151549,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,16950830,8052,399.60,2105,2120,2095,2740,1480,2110,2105.17,0.09,0,-45,2123,2116,2108,2101,2093,2112,2097,7,630,100,1510,5,1,6760000,143,91.74,1.08,12,0.12,23.00,1949.00,2220,20230623,-4.95,1980,20221129,6.57,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1980,6.57,20221129,0.07,N,430220,100,6 억,,6346,N,N,0,N,00,N
20230830,141648,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,14508150,6894,342.13,2105,2120,2100,2740,1480,2110,2104.46,0.09,0,-44,2123,2116,2108,2101,2093,2112,2097,7,630,100,1510,5,1,6760000,143,91.74,1.08,12,0.10,23.00,1949.00,2220,20230623,-4.95,1980,20221129,6.57,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1980,6.57,20221129,0.07,N,430220,100,6 억,,6346,N,N,0,N,00,N
20230830,131649,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,14489160,6885,341.69,2105,2120,2100,2740,1480,2110,2104.45,0.09,0,-44,2123,2116,2108,2101,2093,2112,2097,7,630,100,1510,5,1,6760000,143,91.74,1.08,12,0.10,23.00,1949.00,2220,20230623,-4.95,1980,20221129,6.57,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1980,6.57,20221129,0.07,N,430220,100,6 억,,6346,N,N,0,N,00,N
20230830,121700,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,13314520,6327,314.00,2105,2120,2100,2740,1480,2110,2104.40,0.09,0,-44,2123,2116,2108,2101,2093,2112,2097,7,630,100,1510,5,1,6760000,142,91.52,1.08,12,0.09,23.00,1949.00,2220,20230623,-5.18,1980,20221129,6.31,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,1980,6.31,20221129,0.07,N,430220,100,6 억,,6346,N,N,0,N,00,N
20230830,112234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,13314520,6327,314.00,2105,2120,2100,2740,1480,2110,2104.40,0.09,0,-44,2123,2116,2108,2101,2093,2112,2097,7,630,100,1510,5,1,6760000,142,91.52,1.08,12,0.09,23.00,1949.00,2220,20230623,-5.18,1980,20221129,6.31,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,1980,6.31,20221129,0.07,N,430220,100,6 억,,6346,N,N,0,N,00,N
20230830,101752,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,12974250,6165,305.96,2105,2120,2100,2740,1480,2110,2104.50,0.09,0,-44,2123,2116,2108,2101,2093,2112,2097,7,630,100,1510,5,1,6760000,142,91.30,1.08,12,0.09,23.00,1949.00,2220,20230623,-5.41,1980,20221129,6.06,2220,-5.41,20230623,2005,4.74,20230102,2220,-5.41,20230623,1980,6.06,20221129,0.07,N,430220,100,6 억,,6346,N,N,0,N,00,N
20230830,091655,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.09,0,0,2123,2116,2108,2101,2093,2112,2097,7,630,100,1510,5,1,6760000,143,91.74,1.08,12,0.00,23.00,1949.00,2220,20230623,-4.95,1980,20221129,6.57,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1980,6.57,20221129,0.07,N,430220,100,6 억,,6346,N,N,0,N,00,N
20230829,161254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,4232445,2015,9.74,2115,2115,2100,2730,1470,2100,2100.47,0.09,0,19,2143,2121,2093,2071,2043,2107,2057,7,630,100,1510,5,1,6760000,143,91.74,1.08,12,0.03,23.00,1949.00,2220,20230623,-4.95,1980,20221129,6.57,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1980,6.57,20221129,0.07,N,430220,100,6 억,,6327,N,N,0,N,00,N
20230829,151601,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,4211345,2005,9.69,2115,2115,2100,2730,1470,2100,2100.42,0.09,0,19,2143,2121,2093,2071,2043,2107,2057,7,630,100,1510,5,1,6760000,143,91.74,1.08,12,0.03,23.00,1949.00,2220,20230623,-4.95,1980,20221129,6.57,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1980,6.57,20221129,0.07,N,430220,100,6 억,,6327,N,N,0,N,00,N
20230829,141753,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,4211345,2005,9.69,2115,2115,2100,2730,1470,2100,2100.42,0.09,0,19,2143,2121,2093,2071,2043,2107,2057,7,630,100,1510,5,1,6760000,143,91.74,1.08,12,0.03,23.00,1949.00,2220,20230623,-4.95,1980,20221129,6.57,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1980,6.57,20221129,0.07,N,430220,100,6 억,,6327,N,N,0,N,00,N
20230829,131639,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,710485,338,1.63,2115,2115,2100,2730,1470,2100,2102.03,0.09,0,17,2143,2121,2093,2071,2043,2107,2057,7,630,100,1510,5,1,6760000,143,91.74,1.08,12,0.00,23.00,1949.00,2220,20230623,-4.95,1980,20221129,6.57,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1980,6.57,20221129,0.07,N,430220,100,6 억,,6327,N,N,0,N,00,N
20230829,121755,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,706265,336,1.62,2115,2115,2100,2730,1470,2100,2101.98,0.09,0,15,2143,2121,2093,2071,2043,2107,2057,7,630,100,1510,5,1,6760000,143,91.74,1.08,12,0.00,23.00,1949.00,2220,20230623,-4.95,1980,20221129,6.57,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1980,6.57,20221129,0.07,N,430220,100,6 억,,6327,N,N,0,N,00,N
20230829,112501,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,613425,292,1.41,2115,2115,2100,2730,1470,2100,2100.77,0.09,0,15,2143,2121,2093,2071,2043,2107,2057,7,630,100,1510,5,1,6760000,142,91.30,1.08,12,0.00,23.00,1949.00,2220,20230623,-5.41,1980,20221129,6.06,2220,-5.41,20230623,2005,4.74,20230102,2220,-5.41,20230623,1980,6.06,20221129,0.07,N,430220,100,6 억,,6327,N,N,0,N,00,N
20230829,101852,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,613425,292,1.41,2115,2115,2100,2730,1470,2100,2100.77,0.09,0,15,2143,2121,2093,2071,2043,2107,2057,7,630,100,1510,5,1,6760000,142,91.30,1.08,12,0.00,23.00,1949.00,2220,20230623,-5.41,1980,20221129,6.06,2220,-5.41,20230623,2005,4.74,20230102,2220,-5.41,20230623,1980,6.06,20221129,0.07,N,430220,100,6 억,,6327,N,N,0,N,00,N
20230829,091234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,21150,10,0.05,2115,2115,2115,2730,1470,2100,2115.00,0.09,0,0,2143,2121,2093,2071,2043,2107,2057,7,630,100,1510,5,1,6760000,143,91.96,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.73,1980,20221129,6.82,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,1980,6.82,20221129,0.07,N,430220,100,6 억,,6327,N,N,0,N,00,N
20230828,161217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,43053240,20694,777.68,2110,2115,2065,2715,1465,2090,2080.47,0.09,0,48,2110,2100,2085,2075,2060,2105,2080,7,625,100,1500,5,1,6760000,142,91.30,1.08,12,0.31,23.00,1949.00,2220,20230623,-5.41,1980,20221129,6.06,2220,-5.41,20230623,2005,4.74,20230102,2220,-5.41,20230623,1980,6.06,20221129,0.07,N,430220,100,6 억,,6279,N,N,0,N,00,N
20230828,151226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,41653995,20024,752.50,2110,2115,2065,2715,1465,2090,2080.20,0.09,0,51,2110,2100,2085,2075,2060,2105,2080,7,625,100,1500,5,1,6760000,142,91.09,1.07,12,0.30,23.00,1949.00,2220,20230623,-5.63,1980,20221129,5.81,2220,-5.63,20230623,2005,4.49,20230102,2220,-5.63,20230623,1980,5.81,20221129,0.07,N,430220,100,6 억,,6279,N,N,0,N,00,N
20230828,141231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,19536330,9416,353.85,2110,2115,2065,2715,1465,2090,2074.80,0.09,0,-3,2110,2100,2085,2075,2060,2105,2080,7,625,100,1500,5,1,6760000,142,91.30,1.08,12,0.14,23.00,1949.00,2220,20230623,-5.41,1980,20221129,6.06,2220,-5.41,20230623,2005,4.74,20230102,2220,-5.41,20230623,1980,6.06,20221129,0.07,N,430220,100,6 억,,6279,N,N,0,N,00,N
20230828,131241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,15,2,0.72,18673655,9003,338.33,2110,2115,2065,2715,1465,2090,2074.16,0.09,0,-5,2110,2100,2085,2075,2060,2105,2080,7,625,100,1500,5,1,6760000,142,91.52,1.08,12,0.13,23.00,1949.00,2220,20230623,-5.18,1980,20221129,6.31,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,1980,6.31,20221129,0.07,N,430220,100,6 억,,6279,N,N,0,N,00,N
20230828,121230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,15,2,0.72,18673655,9003,338.33,2110,2115,2065,2715,1465,2090,2074.16,0.09,0,-5,2110,2100,2085,2075,2060,2105,2080,7,625,100,1500,5,1,6760000,142,91.52,1.08,12,0.13,23.00,1949.00,2220,20230623,-5.18,1980,20221129,6.31,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,1980,6.31,20221129,0.07,N,430220,100,6 억,,6279,N,N,0,N,00,N
20230828,111226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,25,2,1.20,16450230,7948,298.68,2110,2115,2065,2715,1465,2090,2069.73,0.09,0,-5,2110,2100,2085,2075,2060,2105,2080,7,625,100,1500,5,1,6760000,143,91.96,1.09,12,0.12,23.00,1949.00,2220,20230623,-4.73,1980,20221129,6.82,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,1980,6.82,20221129,0.07,N,430220,100,6 억,,6279,N,N,0,N,00,N
20230828,101212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,25,2,1.20,16450230,7948,298.68,2110,2115,2065,2715,1465,2090,2069.73,0.09,0,-5,2110,2100,2085,2075,2060,2105,2080,7,625,100,1500,5,1,6760000,143,91.96,1.09,12,0.12,23.00,1949.00,2220,20230623,-4.73,1980,20221129,6.82,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,1980,6.82,20221129,0.07,N,430220,100,6 억,,6279,N,N,0,N,00,N
20230828,091230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,20,2,0.96,21100,10,0.38,2110,2110,2110,2715,1465,2090,2110.00,0.09,0,0,2110,2100,2085,2075,2060,2105,2080,7,625,100,1500,5,1,6760000,143,91.74,1.08,12,0.00,23.00,1949.00,2220,20230623,-4.95,1980,20221129,6.57,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1980,6.57,20221129,0.07,N,430220,100,6 억,,6279,N,N,0,N,00,N
20230825,161220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,5529945,2661,74.56,2070,2095,2070,2720,1470,2095,2078.15,0.09,0,-1924,2145,2120,2095,2070,2045,2132,2082,7,625,100,1500,5,1,6760000,141,90.87,1.07,12,0.04,23.00,1949.00,2220,20230623,-5.86,1980,20221129,5.56,2220,-5.86,20230623,2005,4.24,20230102,2220,-5.86,20230623,1980,5.56,20221129,0.07,N,430220,100,6 억,,6314,N,N,0,N,00,N
20230825,151229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,5529945,2661,74.56,2070,2095,2070,2720,1470,2095,2078.15,0.09,0,-1924,2145,2120,2095,2070,2045,2132,2082,7,625,100,1500,5,1,6760000,141,90.87,1.07,12,0.04,23.00,1949.00,2220,20230623,-5.86,1980,20221129,5.56,2220,-5.86,20230623,2005,4.24,20230102,2220,-5.86,20230623,1980,5.56,20221129,0.07,N,430220,100,6 억,,6314,N,N,0,N,00,N
20230825,141227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-20,5,-0.95,4753995,2288,64.11,2070,2095,2070,2720,1470,2095,2077.80,0.09,0,-1614,2145,2120,2095,2070,2045,2132,2082,7,625,100,1500,5,1,6760000,140,90.22,1.06,12,0.03,23.00,1949.00,2220,20230623,-6.53,1980,20221129,4.80,2220,-6.53,20230623,2005,3.49,20230102,2220,-6.53,20230623,1980,4.80,20221129,0.07,N,430220,100,6 억,,6314,N,N,0,N,00,N
20230825,131222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,2698755,1299,36.40,2070,2095,2070,2720,1470,2095,2077.56,0.09,0,-1223,2145,2120,2095,2070,2045,2132,2082,7,625,100,1500,5,1,6760000,141,90.87,1.07,12,0.02,23.00,1949.00,2220,20230623,-5.86,1980,20221129,5.56,2220,-5.86,20230623,2005,4.24,20230102,2220,-5.86,20230623,1980,5.56,20221129,0.07,N,430220,100,6 억,,6314,N,N,0,N,00,N
20230825,121224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-20,5,-0.95,1831540,882,24.71,2070,2095,2070,2720,1470,2095,2076.58,0.09,0,-845,2145,2120,2095,2070,2045,2132,2082,7,625,100,1500,5,1,6760000,140,90.22,1.06,12,0.01,23.00,1949.00,2220,20230623,-6.53,1980,20221129,4.80,2220,-6.53,20230623,2005,3.49,20230102,2220,-6.53,20230623,1980,4.80,20221129,0.07,N,430220,100,6 억,,6314,N,N,0,N,00,N
20230825,111223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-20,5,-0.95,1047190,504,14.12,2070,2095,2070,2720,1470,2095,2077.76,0.09,0,-467,2145,2120,2095,2070,2045,2132,2082,7,625,100,1500,5,1,6760000,140,90.22,1.06,12,0.01,23.00,1949.00,2220,20230623,-6.53,1980,20221129,4.80,2220,-6.53,20230623,2005,3.49,20230102,2220,-6.53,20230623,1980,4.80,20221129,0.07,N,430220,100,6 억,,6314,N,N,0,N,00,N
20230825,101228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-20,5,-0.95,99700,48,1.34,2070,2095,2070,2720,1470,2095,2077.08,0.09,0,-39,2145,2120,2095,2070,2045,2132,2082,7,625,100,1500,5,1,6760000,140,90.22,1.06,12,0.00,23.00,1949.00,2220,20230623,-6.53,1980,20221129,4.80,2220,-6.53,20230623,2005,3.49,20230102,2220,-6.53,20230623,1980,4.80,20221129,0.07,N,430220,100,6 억,,6314,N,N,0,N,00,N
20230825,091220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2145,2120,2095,2070,2045,2132,2082,7,625,100,1500,5,1,6760000,142,91.09,1.07,12,0.00,23.00,1949.00,2220,20230623,-5.63,1980,20221129,5.81,2220,-5.63,20230623,2005,4.49,20230102,2220,-5.63,20230623,1980,5.81,20221129,0.07,N,430220,100,6 억,,6314,N,N,0,N,00,N
20230824,161214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,7419025,3569,16.53,2070,2120,2070,2715,1465,2090,2078.74,0.09,0,-2329,2103,2096,2083,2076,2063,2100,2080,7,625,100,1500,5,1,6760000,142,91.09,1.07,12,0.05,23.00,1949.00,2220,20230623,-5.63,1980,20221129,5.81,2220,-5.63,20230623,2005,4.49,20230102,2220,-5.63,20230623,1980,5.81,20221129,0.07,N,430220,100,6 억,,6277,N,N,0,N,00,N
20230824,151212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,15,2,0.72,7372935,3547,16.43,2070,2120,2070,2715,1465,2090,2078.64,0.09,0,-2321,2103,2096,2083,2076,2063,2100,2080,7,625,100,1500,5,1,6760000,142,91.52,1.08,12,0.05,23.00,1949.00,2220,20230623,-5.18,1980,20221129,6.31,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,1980,6.31,20221129,0.07,N,430220,100,6 억,,6277,N,N,0,N,00,N
20230824,141214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-20,5,-0.96,6076850,2925,13.55,2070,2120,2070,2715,1465,2090,2077.56,0.09,0,-1888,2103,2096,2083,2076,2063,2100,2080,7,625,100,1500,5,1,6760000,140,90.00,1.06,12,0.04,23.00,1949.00,2220,20230623,-6.76,1980,20221129,4.55,2220,-6.76,20230623,2005,3.24,20230102,2220,-6.76,20230623,1980,4.55,20221129,0.07,N,430220,100,6 억,,6277,N,N,0,N,00,N
20230824,131216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-20,5,-0.96,4819835,2322,10.76,2070,2120,2070,2715,1465,2090,2075.73,0.09,0,-1431,2103,2096,2083,2076,2063,2100,2080,7,625,100,1500,5,1,6760000,140,90.00,1.06,12,0.03,23.00,1949.00,2220,20230623,-6.76,1980,20221129,4.55,2220,-6.76,20230623,2005,3.24,20230102,2220,-6.76,20230623,1980,4.55,20221129,0.07,N,430220,100,6 억,,6277,N,N,0,N,00,N
20230824,121220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-20,5,-0.96,3801235,1831,8.48,2070,2120,2070,2715,1465,2090,2076.04,0.09,0,-983,2103,2096,2083,2076,2063,2100,2080,7,625,100,1500,5,1,6760000,140,90.00,1.06,12,0.03,23.00,1949.00,2220,20230623,-6.76,1980,20221129,4.55,2220,-6.76,20230623,2005,3.24,20230102,2220,-6.76,20230623,1980,4.55,20221129,0.07,N,430220,100,6 억,,6277,N,N,0,N,00,N
20230824,111212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-15,5,-0.72,1751855,841,3.90,2070,2120,2070,2715,1465,2090,2083.06,0.09,0,-494,2103,2096,2083,2076,2063,2100,2080,7,625,100,1500,5,1,6760000,140,90.22,1.06,12,0.01,23.00,1949.00,2220,20230623,-6.53,1980,20221129,4.80,2220,-6.53,20230623,2005,3.49,20230102,2220,-6.53,20230623,1980,4.80,20221129,0.07,N,430220,100,6 억,,6277,N,N,0,N,00,N
20230824,101211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,491695,236,1.09,2070,2090,2070,2715,1465,2090,2083.45,0.09,0,-103,2103,2096,2083,2076,2063,2100,2080,7,625,100,1500,5,1,6760000,141,90.87,1.07,12,0.00,23.00,1949.00,2220,20230623,-5.86,1980,20221129,5.56,2220,-5.86,20230623,2005,4.24,20230102,2220,-5.86,20230623,1980,5.56,20221129,0.07,N,430220,100,6 억,,6277,N,N,0,N,00,N
20230824,091216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,70805,34,0.16,2070,2090,2070,2715,1465,2090,2082.50,0.09,0,-14,2103,2096,2083,2076,2063,2100,2080,7,625,100,1500,5,1,6760000,141,90.87,1.07,12,0.00,23.00,1949.00,2220,20230623,-5.86,1980,20221129,5.56,2220,-5.86,20230623,2005,4.24,20230102,2220,-5.86,20230623,1980,5.56,20221129,0.07,N,430220,100,6 억,,6277,N,N,0,N,00,N
20230823,161207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,44775000,21587,362.93,2070,2090,2070,2715,1465,2090,2074.17,0.09,0,0,2096,2092,2086,2082,2076,2095,2085,7,625,100,1500,5,1,6760000,141,90.87,1.07,12,0.32,23.00,1949.00,2220,20230623,-5.86,1980,20221129,5.56,2220,-5.86,20230623,2005,4.24,20230102,2220,-5.86,20230623,1980,5.56,20221129,0.07,N,430220,100,6 억,,6277,N,N,0,N,00,N
20230823,151208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,44764550,21582,362.84,2070,2090,2070,2715,1465,2090,2074.16,0.09,0,0,2096,2092,2086,2082,2076,2095,2085,7,625,100,1500,5,1,6760000,141,90.87,1.07,12,0.32,23.00,1949.00,2220,20230623,-5.86,1980,20221129,5.56,2220,-5.86,20230623,2005,4.24,20230102,2220,-5.86,20230623,1980,5.56,20221129,0.07,N,430220,100,6 억,,6277,N,N,0,N,00,N
20230823,141214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,44764550,21582,362.84,2070,2090,2070,2715,1465,2090,2074.16,0.09,0,0,2096,2092,2086,2082,2076,2095,2085,7,625,100,1500,5,1,6760000,141,90.87,1.07,12,0.32,23.00,1949.00,2220,20230623,-5.86,1980,20221129,5.56,2220,-5.86,20230623,2005,4.24,20230102,2220,-5.86,20230623,1980,5.56,20221129,0.07,N,430220,100,6 억,,6277,N,N,0,N,00,N
20230823,131205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-15,5,-0.72,43562975,21003,353.11,2070,2090,2070,2715,1465,2090,2074.13,0.09,0,0,2096,2092,2086,2082,2076,2095,2085,7,625,100,1500,5,1,6760000,140,90.22,1.06,12,0.31,23.00,1949.00,2220,20230623,-6.53,1980,20221129,4.80,2220,-6.53,20230623,2005,3.49,20230102,2220,-6.53,20230623,1980,4.80,20221129,0.07,N,430220,100,6 억,,6277,N,N,0,N,00,N
20230823,121215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-20,5,-0.96,43025630,20744,348.76,2070,2090,2070,2715,1465,2090,2074.12,0.09,0,0,2096,2092,2086,2082,2076,2095,2085,7,625,100,1500,5,1,6760000,140,90.00,1.06,12,0.31,23.00,1949.00,2220,20230623,-6.76,1980,20221129,4.55,2220,-6.76,20230623,2005,3.24,20230102,2220,-6.76,20230623,1980,4.55,20221129,0.07,N,430220,100,6 억,,6277,N,N,0,N,00,N
20230823,111210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,9143650,4406,74.08,2070,2090,2070,2715,1465,2090,2075.27,0.09,0,0,2096,2092,2086,2082,2076,2095,2085,7,625,100,1500,5,1,6760000,141,90.65,1.07,12,0.07,23.00,1949.00,2220,20230623,-6.08,1980,20221129,5.30,2220,-6.08,20230623,2005,3.99,20230102,2220,-6.08,20230623,1980,5.30,20221129,0.07,N,430220,100,6 억,,6277,N,N,0,N,00,N
20230823,101210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,31250,15,0.25,2070,2090,2070,2715,1465,2090,2083.33,0.09,0,0,2096,2092,2086,2082,2076,2095,2085,7,625,100,1500,5,1,6760000,141,90.87,1.07,12,0.00,23.00,1949.00,2220,20230623,-5.86,1980,20221129,5.56,2220,-5.86,20230623,2005,4.24,20230102,2220,-5.86,20230623,1980,5.56,20221129,0.07,N,430220,100,6 억,,6277,N,N,0,N,00,N
20230823,091219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2715,1465,2090,0.00,0.09,0,0,2096,2092,2086,2082,2076,2095,2085,7,625,100,1500,5,1,6760000,141,90.87,1.07,12,0.00,23.00,1949.00,2220,20230623,-5.86,1980,20221129,5.56,2220,-5.86,20230623,2005,4.24,20230102,2220,-5.86,20230623,1980,5.56,20221129,0.07,N,430220,100,6 억,,6277,N,N,0,N,00,N
20230822,161202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,12379855,5948,61.08,2090,2090,2080,2715,1465,2090,2081.35,0.09,0,0,2103,2096,2083,2076,2063,2100,2080,7,625,100,1500,5,1,6760000,141,90.87,1.07,12,0.09,23.00,1949.00,2220,20230623,-5.86,1980,20221129,5.56,2220,-5.86,20230623,2005,4.24,20230102,2220,-5.86,20230623,1980,5.56,20221129,0.07,N,430220,100,6 억,,6277,N,N,0,N,00,N
20230822,151203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,12379855,5948,61.08,2090,2090,2080,2715,1465,2090,2081.35,0.09,0,0,2103,2096,2083,2076,2063,2100,2080,7,625,100,1500,5,1,6760000,141,90.87,1.07,12,0.09,23.00,1949.00,2220,20230623,-5.86,1980,20221129,5.56,2220,-5.86,20230623,2005,4.24,20230102,2220,-5.86,20230623,1980,5.56,20221129,0.07,N,430220,100,6 억,,6277,N,N,0,N,00,N
20230822,141203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,1308340,626,6.43,2090,2090,2090,2715,1465,2090,2090.00,0.09,0,0,2103,2096,2083,2076,2063,2100,2080,7,625,100,1500,5,1,6760000,141,90.87,1.07,12,0.01,23.00,1949.00,2220,20230623,-5.86,1980,20221129,5.56,2220,-5.86,20230623,2005,4.24,20230102,2220,-5.86,20230623,1980,5.56,20221129,0.07,N,430220,100,6 억,,6277,N,N,0,N,00,N
20230822,131200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,1308340,626,6.43,2090,2090,2090,2715,1465,2090,2090.00,0.09,0,0,2103,2096,2083,2076,2063,2100,2080,7,625,100,1500,5,1,6760000,141,90.87,1.07,12,0.01,23.00,1949.00,2220,20230623,-5.86,1980,20221129,5.56,2220,-5.86,20230623,2005,4.24,20230102,2220,-5.86,20230623,1980,5.56,20221129,0.07,N,430220,100,6 억,,6277,N,N,0,N,00,N
20230822,121145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,263340,126,1.29,2090,2090,2090,2715,1465,2090,2090.00,0.09,0,0,2103,2096,2083,2076,2063,2100,2080,7,625,100,1500,5,1,6760000,141,90.87,1.07,12,0.00,23.00,1949.00,2220,20230623,-5.86,1980,20221129,5.56,2220,-5.86,20230623,2005,4.24,20230102,2220,-5.86,20230623,1980,5.56,20221129,0.07,N,430220,100,6 억,,6277,N,N,0,N,00,N
20230822,111159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,263340,126,1.29,2090,2090,2090,2715,1465,2090,2090.00,0.09,0,0,2103,2096,2083,2076,2063,2100,2080,7,625,100,1500,5,1,6760000,141,90.87,1.07,12,0.00,23.00,1949.00,2220,20230623,-5.86,1980,20221129,5.56,2220,-5.86,20230623,2005,4.24,20230102,2220,-5.86,20230623,1980,5.56,20221129,0.07,N,430220,100,6 억,,6277,N,N,0,N,00,N
20230822,101158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2715,1465,2090,0.00,0.09,0,0,2103,2096,2083,2076,2063,2100,2080,7,625,100,1500,5,1,6760000,141,90.87,1.07,12,0.00,23.00,1949.00,2220,20230623,-5.86,1980,20221129,5.56,2220,-5.86,20230623,2005,4.24,20230102,2220,-5.86,20230623,1980,5.56,20221129,0.07,N,430220,100,6 억,,6277,N,N,0,N,00,N
20230822,091155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2715,1465,2090,0.00,0.09,0,0,2103,2096,2083,2076,2063,2100,2080,7,625,100,1500,5,1,6760000,141,90.87,1.07,12,0.00,23.00,1949.00,2220,20230623,-5.86,1980,20221129,5.56,2220,-5.86,20230623,2005,4.24,20230102,2220,-5.86,20230623,1980,5.56,20221129,0.07,N,430220,100,6 억,,6277,N,N,0,N,00,N
20230821,161154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,20222585,9738,433.96,2080,2090,2070,2720,1470,2095,2076.67,0.09,0,-2705,2135,2115,2095,2075,2055,2125,2085,7,625,100,1500,5,1,6760000,141,90.87,1.07,12,0.14,23.00,1949.00,2220,20230623,-5.86,1980,20221129,5.56,2220,-5.86,20230623,2005,4.24,20230102,2220,-5.86,20230623,1980,5.56,20221129,0.07,N,430220,100,6 억,,6272,N,N,0,N,00,N
20230821,151202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-20,5,-0.95,19028285,9165,408.42,2080,2085,2070,2720,1470,2095,2076.19,0.09,0,-2648,2135,2115,2095,2075,2055,2125,2085,7,625,100,1500,5,1,6760000,140,90.22,1.06,12,0.14,23.00,1949.00,2220,20230623,-6.53,1980,20221129,4.80,2220,-6.53,20230623,2005,3.49,20230102,2220,-6.53,20230623,1980,4.80,20221129,0.07,N,430220,100,6 억,,6272,N,N,0,N,00,N
20230821,141155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-25,5,-1.19,16855215,8116,361.68,2080,2085,2070,2720,1470,2095,2076.79,0.09,0,-2168,2135,2115,2095,2075,2055,2125,2085,7,625,100,1500,5,1,6760000,140,90.00,1.06,12,0.12,23.00,1949.00,2220,20230623,-6.76,1980,20221129,4.55,2220,-6.76,20230623,2005,3.24,20230102,2220,-6.76,20230623,1980,4.55,20221129,0.07,N,430220,100,6 억,,6272,N,N,0,N,00,N
20230821,131211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-20,5,-0.95,14316015,6893,307.17,2080,2085,2075,2720,1470,2095,2076.89,0.09,0,-1642,2135,2115,2095,2075,2055,2125,2085,7,625,100,1500,5,1,6760000,140,90.22,1.06,12,0.10,23.00,1949.00,2220,20230623,-6.53,1980,20221129,4.80,2220,-6.53,20230623,2005,3.49,20230102,2220,-6.53,20230623,1980,4.80,20221129,0.07,N,430220,100,6 억,,6272,N,N,0,N,00,N
20230821,121206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-15,5,-0.72,11811365,5687,253.43,2080,2085,2075,2720,1470,2095,2076.91,0.09,0,-1104,2135,2115,2095,2075,2055,2125,2085,7,625,100,1500,5,1,6760000,141,90.43,1.07,12,0.08,23.00,1949.00,2220,20230623,-6.31,1980,20221129,5.05,2220,-6.31,20230623,2005,3.74,20230102,2220,-6.31,20230623,1980,5.05,20221129,0.07,N,430220,100,6 억,,6272,N,N,0,N,00,N
20230821,111155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-20,5,-0.95,9008765,4339,193.36,2080,2085,2075,2720,1470,2095,2076.23,0.09,0,-542,2135,2115,2095,2075,2055,2125,2085,7,625,100,1500,5,1,6760000,140,90.22,1.06,12,0.06,23.00,1949.00,2220,20230623,-6.53,1980,20221129,4.80,2220,-6.53,20230623,2005,3.49,20230102,2220,-6.53,20230623,1980,4.80,20221129,0.07,N,430220,100,6 억,,6272,N,N,0,N,00,N
20230821,101153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-15,5,-0.72,1005710,484,21.57,2080,2085,2075,2720,1470,2095,2077.91,0.09,0,-180,2135,2115,2095,2075,2055,2125,2085,7,625,100,1500,5,1,6760000,141,90.43,1.07,12,0.01,23.00,1949.00,2220,20230623,-6.31,1980,20221129,5.05,2220,-6.31,20230623,2005,3.74,20230102,2220,-6.31,20230623,1980,5.05,20221129,0.07,N,430220,100,6 억,,6272,N,N,0,N,00,N
20230821,091205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2135,2115,2095,2075,2055,2125,2085,7,625,100,1500,5,1,6760000,142,91.09,1.07,12,0.00,23.00,1949.00,2220,20230623,-5.63,1980,20221129,5.81,2220,-5.63,20230623,2005,4.49,20230102,2220,-5.63,20230623,1980,5.81,20221129,0.07,N,430220,100,6 억,,6272,N,N,0,N,00,N
20230818,161155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-15,5,-0.71,4699085,2244,60.19,2080,2115,2075,2740,1480,2110,2094.07,0.09,0,-1500,2136,2122,2101,2087,2066,2130,2095,7,630,100,1510,5,1,6760000,142,91.09,1.07,12,0.03,23.00,1949.00,2220,20230623,-5.63,1980,20221129,5.81,2220,-5.63,20230623,2005,4.49,20230102,2220,-5.63,20230623,1980,5.81,20221129,0.07,N,430220,100,6 억,,6272,N,N,0,N,00,N
20230818,151144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,4535675,2166,58.10,2080,2115,2075,2740,1480,2110,2094.03,0.09,0,-1422,2136,2122,2101,2087,2066,2130,2095,7,630,100,1510,5,1,6760000,142,91.52,1.08,12,0.03,23.00,1949.00,2220,20230623,-5.18,1980,20221129,6.31,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,1980,6.31,20221129,0.07,N,430220,100,6 억,,6272,N,N,0,N,00,N
20230818,141156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,4036805,1928,51.72,2080,2115,2075,2740,1480,2110,2093.78,0.09,0,-1185,2136,2122,2101,2087,2066,2130,2095,7,630,100,1510,5,1,6760000,142,91.30,1.08,12,0.03,23.00,1949.00,2220,20230623,-5.41,1980,20221129,6.06,2220,-5.41,20230623,2005,4.74,20230102,2220,-5.41,20230623,1980,6.06,20221129,0.07,N,430220,100,6 억,,6272,N,N,0,N,00,N
20230818,131147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-15,5,-0.71,3439355,1643,44.07,2080,2115,2075,2740,1480,2110,2093.34,0.09,0,-900,2136,2122,2101,2087,2066,2130,2095,7,630,100,1510,5,1,6760000,142,91.09,1.07,12,0.02,23.00,1949.00,2220,20230623,-5.63,1980,20221129,5.81,2220,-5.63,20230623,2005,4.49,20230102,2220,-5.63,20230623,1980,5.81,20221129,0.07,N,430220,100,6 억,,6272,N,N,0,N,00,N
20230818,121200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-15,5,-0.71,2808695,1342,36.00,2080,2115,2075,2740,1480,2110,2092.92,0.09,0,-600,2136,2122,2101,2087,2066,2130,2095,7,630,100,1510,5,1,6760000,142,91.09,1.07,12,0.02,23.00,1949.00,2220,20230623,-5.63,1980,20221129,5.81,2220,-5.63,20230623,2005,4.49,20230102,2220,-5.63,20230623,1980,5.81,20221129,0.07,N,430220,100,6 억,,6272,N,N,0,N,00,N
20230818,111150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,2111805,1010,27.09,2080,2115,2075,2740,1480,2110,2090.90,0.09,0,-273,2136,2122,2101,2087,2066,2130,2095,7,630,100,1510,5,1,6760000,142,91.30,1.08,12,0.01,23.00,1949.00,2220,20230623,-5.41,1980,20221129,6.06,2220,-5.41,20230623,2005,4.74,20230102,2220,-5.41,20230623,1980,6.06,20221129,0.07,N,430220,100,6 억,,6272,N,N,0,N,00,N
20230818,101157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,1112065,535,14.35,2080,2115,2075,2740,1480,2110,2078.63,0.09,0,-15,2136,2122,2101,2087,2066,2130,2095,7,630,100,1510,5,1,6760000,143,91.96,1.09,12,0.01,23.00,1949.00,2220,20230623,-4.73,1980,20221129,6.82,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,1980,6.82,20221129,0.07,N,430220,100,6 억,,6272,N,N,0,N,00,N
20230818,091202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,1059415,510,13.68,2080,2115,2075,2740,1480,2110,2077.28,0.09,0,0,2136,2122,2101,2087,2066,2130,2095,7,630,100,1510,5,1,6760000,143,91.96,1.09,12,0.01,23.00,1949.00,2220,20230623,-4.73,1980,20221129,6.82,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,1980,6.82,20221129,0.07,N,430220,100,6 억,,6272,N,N,0,N,00,N
20230817,161157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,7792715,3728,601.29,2085,2115,2080,2745,1485,2115,2090.32,0.09,0,-462,2141,2127,2111,2097,2081,2135,2105,7,630,100,1520,5,1,6760000,143,91.74,1.08,12,0.06,23.00,1949.00,2220,20230623,-4.95,1980,20221129,6.57,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1980,6.57,20221129,0.07,N,430220,100,6 억,,6329,N,N,0,N,00,N
20230817,151203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-25,5,-1.18,7700385,3684,594.19,2085,2115,2080,2745,1485,2115,2090.22,0.09,0,-449,2141,2127,2111,2097,2081,2135,2105,7,630,100,1520,5,1,6760000,141,90.87,1.07,12,0.05,23.00,1949.00,2220,20230623,-5.86,1980,20221129,5.56,2220,-5.86,20230623,2005,4.24,20230102,2220,-5.86,20230623,1980,5.56,20221129,0.07,N,430220,100,6 억,,6329,N,N,0,N,00,N
20230817,141157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-25,5,-1.18,5161070,2471,398.55,2085,2115,2080,2745,1485,2115,2088.66,0.09,0,-389,2141,2127,2111,2097,2081,2135,2105,7,630,100,1520,5,1,6760000,141,90.87,1.07,12,0.04,23.00,1949.00,2220,20230623,-5.86,1980,20221129,5.56,2220,-5.86,20230623,2005,4.24,20230102,2220,-5.86,20230623,1980,5.56,20221129,0.07,N,430220,100,6 억,,6329,N,N,0,N,00,N
20230817,131149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-20,5,-0.95,4786725,2292,369.68,2085,2115,2080,2745,1485,2115,2088.45,0.09,0,-316,2141,2127,2111,2097,2081,2135,2105,7,630,100,1520,5,1,6760000,142,91.09,1.07,12,0.03,23.00,1949.00,2220,20230623,-5.63,1980,20221129,5.81,2220,-5.63,20230623,2005,4.49,20230102,2220,-5.63,20230623,1980,5.81,20221129,0.07,N,430220,100,6 억,,6329,N,N,0,N,00,N
20230817,121152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,4302685,2061,332.42,2085,2115,2080,2745,1485,2115,2087.67,0.09,0,-251,2141,2127,2111,2097,2081,2135,2105,7,630,100,1520,5,1,6760000,143,91.74,1.08,12,0.03,23.00,1949.00,2220,20230623,-4.95,1980,20221129,6.57,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1980,6.57,20221129,0.07,N,430220,100,6 억,,6329,N,N,0,N,00,N
20230817,111153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-25,5,-1.18,4029700,1931,311.45,2085,2115,2080,2745,1485,2115,2086.85,0.09,0,-183,2141,2127,2111,2097,2081,2135,2105,7,630,100,1520,5,1,6760000,141,90.87,1.07,12,0.03,23.00,1949.00,2220,20230623,-5.86,1980,20221129,5.56,2220,-5.86,20230623,2005,4.24,20230102,2220,-5.86,20230623,1980,5.56,20221129,0.07,N,430220,100,6 억,,6329,N,N,0,N,00,N
20230817,101148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,3599970,1727,278.55,2085,2115,2080,2745,1485,2115,2084.52,0.09,0,-110,2141,2127,2111,2097,2081,2135,2105,7,630,100,1520,5,1,6760000,143,91.74,1.08,12,0.03,23.00,1949.00,2220,20230623,-4.95,1980,20221129,6.57,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1980,6.57,20221129,0.07,N,430220,100,6 억,,6329,N,N,0,N,00,N
20230817,091146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.09,0,0,2141,2127,2111,2097,2081,2135,2105,7,630,100,1520,5,1,6760000,143,91.96,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.73,1980,20221129,6.82,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,1980,6.82,20221129,0.07,N,430220,100,6 억,,6329,N,N,0,N,00,N
20230816,161152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-15,5,-0.70,1300825,620,1.13,2105,2125,2095,2765,1495,2130,2098.10,0.09,0,0,2176,2152,2116,2092,2056,2135,2075,7,635,100,1530,5,1,6760000,143,91.96,1.09,12,0.01,23.00,1949.00,2220,20230623,-4.73,1980,20221129,6.82,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,1980,6.82,20221129,0.07,N,430220,100,6 억,,6329,N,N,0,N,00,N
20230816,151154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-15,5,-0.70,1290250,615,1.12,2105,2125,2095,2765,1495,2130,2097.97,0.09,0,0,2176,2152,2116,2092,2056,2135,2075,7,635,100,1530,5,1,6760000,143,91.96,1.09,12,0.01,23.00,1949.00,2220,20230623,-4.73,1980,20221129,6.82,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,1980,6.82,20221129,0.07,N,430220,100,6 억,,6329,N,N,0,N,00,N
20230816,141151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,1090600,520,0.95,2105,2125,2095,2765,1495,2130,2097.31,0.09,0,0,2176,2152,2116,2092,2056,2135,2075,7,635,100,1530,5,1,6760000,144,92.39,1.09,12,0.01,23.00,1949.00,2220,20230623,-4.28,1980,20221129,7.32,2220,-4.28,20230623,2005,5.99,20230102,2220,-4.28,20230623,1980,7.32,20221129,0.07,N,430220,100,6 억,,6329,N,N,0,N,00,N
20230816,131149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,1069350,510,0.93,2105,2120,2095,2765,1495,2130,2096.76,0.09,0,0,2176,2152,2116,2092,2056,2135,2075,7,635,100,1530,5,1,6760000,143,92.17,1.09,12,0.01,23.00,1949.00,2220,20230623,-4.50,1980,20221129,7.07,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1980,7.07,20221129,0.07,N,430220,100,6 억,,6329,N,N,0,N,00,N
20230816,121207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,1069350,510,0.93,2105,2120,2095,2765,1495,2130,2096.76,0.09,0,0,2176,2152,2116,2092,2056,2135,2075,7,635,100,1530,5,1,6760000,143,92.17,1.09,12,0.01,23.00,1949.00,2220,20230623,-4.50,1980,20221129,7.07,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1980,7.07,20221129,0.07,N,430220,100,6 억,,6329,N,N,0,N,00,N
20230816,111203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,1069350,510,0.93,2105,2120,2095,2765,1495,2130,2096.76,0.09,0,0,2176,2152,2116,2092,2056,2135,2075,7,635,100,1530,5,1,6760000,143,92.17,1.09,12,0.01,23.00,1949.00,2220,20230623,-4.50,1980,20221129,7.07,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1980,7.07,20221129,0.07,N,430220,100,6 억,,6329,N,N,0,N,00,N
20230816,101153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.09,0,0,2176,2152,2116,2092,2056,2135,2075,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6329,N,N,0,N,00,N
20230816,091147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.09,0,0,2176,2152,2116,2092,2056,2135,2075,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6329,N,N,0,N,00,N
20230814,161136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,114830355,54837,1408.97,2135,2140,2080,2765,1495,2130,2094.03,0.10,0,-227,2150,2140,2125,2115,2100,2142,2117,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.81,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6556,N,N,0,N,00,N
20230814,151134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,114783495,54815,1408.40,2135,2140,2080,2765,1495,2130,2094.02,0.10,0,-227,2150,2140,2125,2115,2100,2142,2117,7,635,100,1530,5,1,6760000,144,92.39,1.09,12,0.81,23.00,1949.00,2220,20230623,-4.28,1980,20221129,7.32,2220,-4.28,20230623,2005,5.99,20230102,2220,-4.28,20230623,1980,7.32,20221129,0.07,N,430220,100,6 억,,6556,N,N,0,N,00,N
20230814,141137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,110297520,52705,1354.19,2135,2140,2080,2765,1495,2130,2092.73,0.10,0,-220,2150,2140,2125,2115,2100,2142,2117,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.78,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6556,N,N,0,N,00,N
20230814,131123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,11348275,5315,136.56,2135,2140,2125,2765,1495,2130,2135.14,0.10,0,-213,2150,2140,2125,2115,2100,2142,2117,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.08,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6556,N,N,0,N,00,N
20230814,121134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,7152425,3349,86.05,2135,2140,2125,2765,1495,2130,2135.69,0.10,0,-193,2150,2140,2125,2115,2100,2142,2117,7,635,100,1530,5,1,6760000,144,92.83,1.10,12,0.05,23.00,1949.00,2220,20230623,-3.83,1980,20221129,7.83,2220,-3.83,20230623,2005,6.48,20230102,2220,-3.83,20230623,1980,7.83,20221129,0.07,N,430220,100,6 억,,6556,N,N,0,N,00,N
20230814,111125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,3203140,1501,38.57,2135,2140,2125,2765,1495,2130,2134.00,0.10,0,-78,2150,2140,2125,2115,2100,2142,2117,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.02,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6556,N,N,0,N,00,N
20230814,101130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,21375,10,0.26,2135,2140,2135,2765,1495,2130,2137.50,0.10,0,0,2150,2140,2125,2115,2100,2142,2117,7,635,100,1530,5,1,6760000,145,93.04,1.10,12,0.00,23.00,1949.00,2220,20230623,-3.60,1980,20221129,8.08,2220,-3.60,20230623,2005,6.73,20230102,2220,-3.60,20230623,1980,8.08,20221129,0.07,N,430220,100,6 억,,6556,N,N,0,N,00,N
20230814,091125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,21375,10,0.26,2135,2140,2135,2765,1495,2130,2137.50,0.10,0,0,2150,2140,2125,2115,2100,2142,2117,7,635,100,1530,5,1,6760000,145,93.04,1.10,12,0.00,23.00,1949.00,2220,20230623,-3.60,1980,20221129,8.08,2220,-3.60,20230623,2005,6.73,20230102,2220,-3.60,20230623,1980,8.08,20221129,0.07,N,430220,100,6 억,,6556,N,N,0,N,00,N
20230811,161125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,8279605,3892,8.90,2130,2135,2110,2765,1495,2130,2127.34,0.09,0,210,2143,2136,2123,2116,2103,2140,2120,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.06,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6346,N,N,0,N,00,N
20230811,151119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,8173275,3842,8.79,2130,2135,2110,2765,1495,2130,2127.35,0.09,0,209,2143,2136,2123,2116,2103,2140,2120,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.06,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6346,N,N,0,N,00,N
20230811,141116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,7574370,3560,8.14,2130,2135,2110,2765,1495,2130,2127.63,0.09,0,205,2143,2136,2123,2116,2103,2140,2120,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.05,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6346,N,N,0,N,00,N
20230811,131117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-20,5,-0.94,7036630,3306,7.56,2130,2135,2110,2765,1495,2130,2128.44,0.09,0,200,2143,2136,2123,2116,2103,2140,2120,7,635,100,1530,5,1,6760000,143,91.74,1.08,12,0.05,23.00,1949.00,2220,20230623,-4.95,1980,20221129,6.57,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1980,6.57,20221129,0.07,N,430220,100,6 억,,6346,N,N,0,N,00,N
20230811,121107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,6570185,3086,7.06,2130,2135,2110,2765,1495,2130,2129.03,0.09,0,194,2143,2136,2123,2116,2103,2140,2120,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.05,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6346,N,N,0,N,00,N
20230811,111108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-20,5,-0.94,6103780,2866,6.55,2130,2135,2110,2765,1495,2130,2129.72,0.09,0,189,2143,2136,2123,2116,2103,2140,2120,7,635,100,1530,5,1,6760000,143,91.74,1.08,12,0.04,23.00,1949.00,2220,20230623,-4.95,1980,20221129,6.57,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1980,6.57,20221129,0.07,N,430220,100,6 억,,6346,N,N,0,N,00,N
20230811,101101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,5529530,2596,5.94,2130,2135,2130,2765,1495,2130,2130.02,0.09,0,0,2143,2136,2123,2116,2103,2140,2120,7,635,100,1530,5,1,6760000,144,92.83,1.10,12,0.04,23.00,1949.00,2220,20230623,-3.83,1980,20221129,7.83,2220,-3.83,20230623,2005,6.48,20230102,2220,-3.83,20230623,1980,7.83,20221129,0.07,N,430220,100,6 억,,6346,N,N,0,N,00,N
20230811,091116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.09,0,0,2143,2136,2123,2116,2103,2140,2120,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6346,N,N,0,N,00,N
20230810,161104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,92277820,43723,630.65,2130,2130,2110,2760,1490,2125,2110.51,0.09,0,-31809,2145,2135,2120,2110,2095,2140,2115,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.65,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6304,N,N,0,N,00,N
20230810,151100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,91572430,43390,625.85,2130,2130,2110,2760,1490,2125,2110.45,0.09,0,-31710,2145,2135,2120,2110,2095,2140,2115,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.64,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6304,N,N,0,N,00,N
20230810,141100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,42956295,20354,293.58,2130,2130,2110,2760,1490,2125,2110.46,0.09,0,-15348,2145,2135,2120,2110,2095,2140,2115,7,635,100,1530,5,1,6760000,143,91.74,1.08,12,0.30,23.00,1949.00,2220,20230623,-4.95,1980,20221129,6.57,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1980,6.57,20221129,0.07,N,430220,100,6 억,,6304,N,N,0,N,00,N
20230810,131050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,5494530,2601,37.52,2130,2130,2110,2760,1490,2125,2112.47,0.09,0,-2053,2145,2135,2120,2110,2095,2140,2115,7,635,100,1530,5,1,6760000,143,91.74,1.08,12,0.04,23.00,1949.00,2220,20230623,-4.95,1980,20221129,6.57,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1980,6.57,20221129,0.07,N,430220,100,6 억,,6304,N,N,0,N,00,N
20230810,121111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,3711655,1757,25.34,2130,2130,2110,2760,1490,2125,2112.50,0.09,0,-1372,2145,2135,2120,2110,2095,2140,2115,7,635,100,1530,5,1,6760000,143,91.74,1.08,12,0.03,23.00,1949.00,2220,20230623,-4.95,1980,20221129,6.57,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1980,6.57,20221129,0.07,N,430220,100,6 억,,6304,N,N,0,N,00,N
20230810,111112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,1949250,922,13.30,2130,2130,2110,2760,1490,2125,2114.15,0.09,0,-714,2145,2135,2120,2110,2095,2140,2115,7,635,100,1530,5,1,6760000,143,91.74,1.08,12,0.01,23.00,1949.00,2220,20230623,-4.95,1980,20221129,6.57,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1980,6.57,20221129,0.07,N,430220,100,6 억,,6304,N,N,0,N,00,N
20230810,101107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,243925,115,1.66,2130,2130,2110,2760,1490,2125,2121.09,0.09,0,-55,2145,2135,2120,2110,2095,2140,2115,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6304,N,N,0,N,00,N
20230810,091116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,0,0,0.00,0,0,0,2760,1490,2125,0.00,0.09,0,0,2145,2135,2120,2110,2095,2140,2115,7,635,100,1530,5,1,6760000,144,92.39,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.28,1980,20221129,7.32,2220,-4.28,20230623,2005,5.99,20230102,2220,-4.28,20230623,1980,7.32,20221129,0.07,N,430220,100,6 억,,6304,N,N,0,N,00,N
20230809,161101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,14630995,6933,681.71,2110,2130,2105,2755,1485,2120,2110.34,0.09,0,-4096,2146,2132,2126,2112,2106,2130,2110,7,635,100,1520,5,1,6760000,144,92.39,1.09,12,0.10,23.00,1949.00,2220,20230623,-4.28,1980,20221129,7.32,2220,-4.28,20230623,2005,5.99,20230102,2220,-4.28,20230623,1980,7.32,20221129,0.07,N,430220,100,6 억,,6305,N,N,0,N,00,N
20230809,151049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,14145000,6703,659.10,2110,2130,2105,2755,1485,2120,2110.25,0.09,0,-4003,2146,2132,2126,2112,2106,2130,2110,7,635,100,1520,5,1,6760000,143,91.74,1.08,12,0.10,23.00,1949.00,2220,20230623,-4.95,1980,20221129,6.57,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1980,6.57,20221129,0.07,N,430220,100,6 억,,6305,N,N,0,N,00,N
20230809,141046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,11015115,5220,513.27,2110,2130,2105,2755,1485,2120,2110.18,0.09,0,-3219,2146,2132,2126,2112,2106,2130,2110,7,635,100,1520,5,1,6760000,143,91.74,1.08,12,0.08,23.00,1949.00,2220,20230623,-4.95,1980,20221129,6.57,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1980,6.57,20221129,0.07,N,430220,100,6 억,,6305,N,N,0,N,00,N
20230809,131109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,8056160,3818,375.42,2110,2130,2105,2755,1485,2120,2110.05,0.09,0,-2402,2146,2132,2126,2112,2106,2130,2110,7,635,100,1520,5,1,6760000,143,91.74,1.08,12,0.06,23.00,1949.00,2220,20230623,-4.95,1980,20221129,6.57,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1980,6.57,20221129,0.07,N,430220,100,6 억,,6305,N,N,0,N,00,N
20230809,121109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-15,5,-0.71,5067435,2402,236.18,2110,2130,2105,2755,1485,2120,2109.67,0.09,0,-1585,2146,2132,2126,2112,2106,2130,2110,7,635,100,1520,5,1,6760000,142,91.52,1.08,12,0.04,23.00,1949.00,2220,20230623,-5.18,1980,20221129,6.31,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,1980,6.31,20221129,0.07,N,430220,100,6 억,,6305,N,N,0,N,00,N
20230809,111100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,2239520,1060,104.23,2110,2130,2105,2755,1485,2120,2112.75,0.09,0,-772,2146,2132,2126,2112,2106,2130,2110,7,635,100,1520,5,1,6760000,143,91.74,1.08,12,0.02,23.00,1949.00,2220,20230623,-4.95,1980,20221129,6.57,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1980,6.57,20221129,0.07,N,430220,100,6 억,,6305,N,N,0,N,00,N
20230809,101048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-15,5,-0.71,619550,293,28.81,2110,2130,2105,2755,1485,2120,2114.51,0.09,0,-200,2146,2132,2126,2112,2106,2130,2110,7,635,100,1520,5,1,6760000,142,91.52,1.08,12,0.00,23.00,1949.00,2220,20230623,-5.18,1980,20221129,6.31,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,1980,6.31,20221129,0.07,N,430220,100,6 억,,6305,N,N,0,N,00,N
20230809,091053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,165455,78,7.67,2110,2130,2110,2755,1485,2120,2121.22,0.09,0,-29,2146,2132,2126,2112,2106,2130,2110,7,635,100,1520,5,1,6760000,143,91.74,1.08,12,0.00,23.00,1949.00,2220,20230623,-4.95,1980,20221129,6.57,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1980,6.57,20221129,0.07,N,430220,100,6 억,,6305,N,N,0,N,00,N
20230808,161114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,2165305,1017,221.09,2135,2140,2120,2765,1495,2130,2129.11,0.09,0,-501,2156,2142,2126,2112,2096,2150,2120,7,635,100,1530,5,1,6760000,143,92.17,1.09,12,0.02,23.00,1949.00,2220,20230623,-4.50,1980,20221129,7.07,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1980,7.07,20221129,0.07,N,430220,100,6 억,,6306,N,N,0,N,00,N
20230808,151059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,2133505,1002,217.83,2135,2140,2120,2765,1495,2130,2129.25,0.09,0,-486,2156,2142,2126,2112,2096,2150,2120,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.01,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6306,N,N,0,N,00,N
20230808,141055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,1740315,817,177.61,2135,2140,2120,2765,1495,2130,2130.13,0.09,0,-398,2156,2142,2126,2112,2096,2150,2120,7,635,100,1530,5,1,6760000,143,92.17,1.09,12,0.01,23.00,1949.00,2220,20230623,-4.50,1980,20221129,7.07,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1980,7.07,20221129,0.07,N,430220,100,6 억,,6306,N,N,0,N,00,N
20230808,131044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,1500555,704,153.04,2135,2140,2120,2765,1495,2130,2131.47,0.09,0,-305,2156,2142,2126,2112,2096,2150,2120,7,635,100,1530,5,1,6760000,145,93.04,1.10,12,0.01,23.00,1949.00,2220,20230623,-3.60,1980,20221129,8.08,2220,-3.60,20230623,2005,6.73,20230102,2220,-3.60,20230623,1980,8.08,20221129,0.07,N,430220,100,6 억,,6306,N,N,0,N,00,N
20230808,121052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,1161945,545,118.48,2135,2140,2120,2765,1495,2130,2132.01,0.09,0,-216,2156,2142,2126,2112,2096,2150,2120,7,635,100,1530,5,1,6760000,144,92.39,1.09,12,0.01,23.00,1949.00,2220,20230623,-4.28,1980,20221129,7.32,2220,-4.28,20230623,2005,5.99,20230102,2220,-4.28,20230623,1980,7.32,20221129,0.07,N,430220,100,6 억,,6306,N,N,0,N,00,N
20230808,111039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,686210,322,70.00,2135,2140,2120,2765,1495,2130,2131.09,0.09,0,-125,2156,2142,2126,2112,2096,2150,2120,7,635,100,1530,5,1,6760000,145,93.04,1.10,12,0.00,23.00,1949.00,2220,20230623,-3.60,1980,20221129,8.08,2220,-3.60,20230623,2005,6.73,20230102,2220,-3.60,20230623,1980,8.08,20221129,0.07,N,430220,100,6 억,,6306,N,N,0,N,00,N
20230808,101055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,270655,127,27.61,2135,2135,2120,2765,1495,2130,2131.14,0.09,0,-37,2156,2142,2126,2112,2096,2150,2120,7,635,100,1530,5,1,6760000,144,92.83,1.10,12,0.00,23.00,1949.00,2220,20230623,-3.83,1980,20221129,7.83,2220,-3.83,20230623,2005,6.48,20230102,2220,-3.83,20230623,1980,7.83,20221129,0.07,N,430220,100,6 억,,6306,N,N,0,N,00,N
20230808,091100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.09,0,0,2156,2142,2126,2112,2096,2150,2120,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6306,N,N,0,N,00,N
20230807,161050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,974505,460,24.10,2110,2140,2110,2765,1495,2130,2118.49,0.09,0,4,2170,2150,2130,2110,2090,2140,2100,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.01,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6302,N,N,0,N,00,N
20230807,151049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,974505,460,24.10,2110,2140,2110,2765,1495,2130,2118.49,0.09,0,4,2170,2150,2130,2110,2090,2140,2100,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.01,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6302,N,N,0,N,00,N
20230807,141055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,974505,460,24.10,2110,2140,2110,2765,1495,2130,2118.49,0.09,0,4,2170,2150,2130,2110,2090,2140,2100,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.01,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6302,N,N,0,N,00,N
20230807,131042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,974505,460,24.10,2110,2140,2110,2765,1495,2130,2118.49,0.09,0,4,2170,2150,2130,2110,2090,2140,2100,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.01,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6302,N,N,0,N,00,N
20230807,121043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,974505,460,24.10,2110,2140,2110,2765,1495,2130,2118.49,0.09,0,4,2170,2150,2130,2110,2090,2140,2100,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.01,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6302,N,N,0,N,00,N
20230807,111033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,274255,129,6.76,2110,2140,2110,2765,1495,2130,2126.01,0.09,0,0,2170,2150,2130,2110,2090,2140,2100,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6302,N,N,0,N,00,N
20230807,101047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,147140,69,3.61,2110,2140,2110,2765,1495,2130,2132.46,0.09,0,0,2170,2150,2130,2110,2090,2140,2100,7,635,100,1530,5,1,6760000,144,92.83,1.10,12,0.00,23.00,1949.00,2220,20230623,-3.83,1980,20221129,7.83,2220,-3.83,20230623,2005,6.48,20230102,2220,-3.83,20230623,1980,7.83,20221129,0.07,N,430220,100,6 억,,6302,N,N,0,N,00,N
20230807,091044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,40390,19,1.00,2110,2140,2110,2765,1495,2130,2125.79,0.09,0,0,2170,2150,2130,2110,2090,2140,2100,7,635,100,1530,5,1,6760000,145,93.04,1.10,12,0.00,23.00,1949.00,2220,20230623,-3.60,1980,20221129,8.08,2220,-3.60,20230623,2005,6.73,20230102,2220,-3.60,20230623,1980,8.08,20221129,0.07,N,430220,100,6 억,,6302,N,N,0,N,00,N
20230804,161037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,4032315,1909,190.33,2145,2150,2110,2765,1495,2130,2112.27,0.09,0,0,2160,2145,2125,2110,2090,2135,2100,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.03,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6302,N,N,0,N,00,N
20230804,151036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,250795,118,11.76,2145,2150,2115,2765,1495,2130,2125.38,0.09,0,0,2160,2145,2125,2110,2090,2135,2100,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6302,N,N,0,N,00,N
20230804,141050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,250795,118,11.76,2145,2150,2115,2765,1495,2130,2125.38,0.09,0,0,2160,2145,2125,2110,2090,2135,2100,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6302,N,N,0,N,00,N
20230804,131033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,127975,60,5.98,2145,2150,2130,2765,1495,2130,2132.92,0.09,0,0,2160,2145,2125,2110,2090,2135,2100,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6302,N,N,0,N,00,N
20230804,121027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,127975,60,5.98,2145,2150,2130,2765,1495,2130,2132.92,0.09,0,0,2160,2145,2125,2110,2090,2135,2100,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6302,N,N,0,N,00,N
20230804,111041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,42775,20,1.99,2145,2150,2130,2765,1495,2130,2138.75,0.09,0,0,2160,2145,2125,2110,2090,2135,2100,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6302,N,N,0,N,00,N
20230804,101021,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,20,2,0.94,21475,10,1.00,2145,2150,2145,2765,1495,2130,2147.50,0.09,0,0,2160,2145,2125,2110,2090,2135,2100,7,635,100,1530,5,1,6760000,145,93.48,1.10,12,0.00,23.00,1949.00,2220,20230623,-3.15,1980,20221129,8.59,2220,-3.15,20230623,2005,7.23,20230102,2220,-3.15,20230623,1980,8.59,20221129,0.07,N,430220,100,6 억,,6302,N,N,0,N,00,N
20230804,091022,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.09,0,0,2160,2145,2125,2110,2090,2135,2100,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6302,N,N,0,N,00,N
20230803,161027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,2124910,1003,230.05,2140,2140,2105,2775,1495,2135,2118.55,0.09,0,-116,2145,2140,2130,2125,2115,2142,2127,7,640,100,1530,5,1,6760000,144,92.61,1.09,12,0.01,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6307,N,N,0,N,00,N
20230803,151032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,2044060,965,221.33,2140,2140,2105,2775,1495,2135,2118.20,0.09,0,-116,2145,2140,2130,2125,2115,2142,2127,7,640,100,1530,5,1,6760000,144,92.61,1.09,12,0.01,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6307,N,N,0,N,00,N
20230803,141025,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-30,5,-1.41,1746955,825,189.22,2140,2140,2105,2775,1495,2135,2117.52,0.09,0,-90,2145,2140,2130,2125,2115,2142,2127,7,640,100,1530,5,1,6760000,142,91.52,1.08,12,0.01,23.00,1949.00,2220,20230623,-5.18,1980,20221129,6.31,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,1980,6.31,20221129,0.07,N,430220,100,6 억,,6307,N,N,0,N,00,N
20230803,131027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,1522585,719,164.91,2140,2140,2105,2775,1495,2135,2117.64,0.09,0,-63,2145,2140,2130,2125,2115,2142,2127,7,640,100,1530,5,1,6760000,143,92.17,1.09,12,0.01,23.00,1949.00,2220,20230623,-4.50,1980,20221129,7.07,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1980,7.07,20221129,0.07,N,430220,100,6 억,,6307,N,N,0,N,00,N
20230803,121033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,512635,241,55.28,2140,2140,2120,2775,1495,2135,2127.12,0.09,0,-10,2145,2140,2130,2125,2115,2142,2127,7,640,100,1530,5,1,6760000,143,92.17,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.50,1980,20221129,7.07,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1980,7.07,20221129,0.07,N,430220,100,6 억,,6307,N,N,0,N,00,N
20230803,111020,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,427785,201,46.10,2140,2140,2120,2775,1495,2135,2128.28,0.09,0,-3,2145,2140,2130,2125,2115,2142,2127,7,640,100,1530,5,1,6760000,143,92.17,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.50,1980,20221129,7.07,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1980,7.07,20221129,0.07,N,430220,100,6 억,,6307,N,N,0,N,00,N
20230803,101017,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,225795,106,24.31,2140,2140,2120,2775,1495,2135,2130.14,0.09,0,-1,2145,2140,2130,2125,2115,2142,2127,7,640,100,1530,5,1,6760000,144,92.61,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6307,N,N,0,N,00,N
20230803,091019,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.09,0,0,2145,2140,2130,2125,2115,2142,2127,7,640,100,1530,5,1,6760000,144,92.83,1.10,12,0.00,23.00,1949.00,2220,20230623,-3.83,1980,20221129,7.83,2220,-3.83,20230623,2005,6.48,20230102,2220,-3.83,20230623,1980,7.83,20221129,0.07,N,430220,100,6 억,,6307,N,N,0,N,00,N
20230802,161027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,924920,436,4.04,2125,2135,2120,2780,1500,2140,2121.38,0.09,0,1,2166,2152,2131,2117,2096,2160,2125,7,640,100,1540,5,1,6760000,144,92.83,1.10,12,0.01,23.00,1949.00,2220,20230623,-3.83,1980,20221129,7.83,2220,-3.83,20230623,2005,6.48,20230102,2220,-3.83,20230623,1980,7.83,20221129,0.07,N,430220,100,6 억,,6306,N,N,0,N,00,N
20230802,151040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,897225,423,3.92,2125,2135,2120,2780,1500,2140,2121.10,0.09,0,13,2166,2152,2131,2117,2096,2160,2125,7,640,100,1540,5,1,6760000,144,92.83,1.10,12,0.01,23.00,1949.00,2220,20230623,-3.83,1980,20221129,7.83,2220,-3.83,20230623,2005,6.48,20230102,2220,-3.83,20230623,1980,7.83,20221129,0.07,N,430220,100,6 억,,6306,N,N,0,N,00,N
20230802,141026,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,897225,423,3.92,2125,2135,2120,2780,1500,2140,2121.10,0.09,0,13,2166,2152,2131,2117,2096,2160,2125,7,640,100,1540,5,1,6760000,144,92.83,1.10,12,0.01,23.00,1949.00,2220,20230623,-3.83,1980,20221129,7.83,2220,-3.83,20230623,2005,6.48,20230102,2220,-3.83,20230623,1980,7.83,20221129,0.07,N,430220,100,6 억,,6306,N,N,0,N,00,N
20230802,131018,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,449690,212,1.96,2125,2135,2120,2780,1500,2140,2121.18,0.09,0,0,2166,2152,2131,2117,2096,2160,2125,7,640,100,1540,5,1,6760000,144,92.83,1.10,12,0.00,23.00,1949.00,2220,20230623,-3.83,1980,20221129,7.83,2220,-3.83,20230623,2005,6.48,20230102,2220,-3.83,20230623,1980,7.83,20221129,0.07,N,430220,100,6 억,,6306,N,N,0,N,00,N
20230802,121014,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,0,0,0.00,0,0,0,2780,1500,2140,0.00,0.09,0,0,2166,2152,2131,2117,2096,2160,2125,7,640,100,1540,5,1,6760000,145,93.04,1.10,12,0.00,23.00,1949.00,2220,20230623,-3.60,1980,20221129,8.08,2220,-3.60,20230623,2005,6.73,20230102,2220,-3.60,20230623,1980,8.08,20221129,0.07,N,430220,100,6 억,,6306,N,N,0,N,00,N
20230802,111017,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,0,0,0.00,0,0,0,2780,1500,2140,0.00,0.09,0,0,2166,2152,2131,2117,2096,2160,2125,7,640,100,1540,5,1,6760000,145,93.04,1.10,12,0.00,23.00,1949.00,2220,20230623,-3.60,1980,20221129,8.08,2220,-3.60,20230623,2005,6.73,20230102,2220,-3.60,20230623,1980,8.08,20221129,0.07,N,430220,100,6 억,,6306,N,N,0,N,00,N
20230802,101018,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,0,0,0.00,0,0,0,2780,1500,2140,0.00,0.09,0,0,2166,2152,2131,2117,2096,2160,2125,7,640,100,1540,5,1,6760000,145,93.04,1.10,12,0.00,23.00,1949.00,2220,20230623,-3.60,1980,20221129,8.08,2220,-3.60,20230623,2005,6.73,20230102,2220,-3.60,20230623,1980,8.08,20221129,0.07,N,430220,100,6 억,,6306,N,N,0,N,00,N
20230802,091018,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,0,0,0.00,0,0,0,2780,1500,2140,0.00,0.09,0,0,2166,2152,2131,2117,2096,2160,2125,7,640,100,1540,5,1,6760000,145,93.04,1.10,12,0.00,23.00,1949.00,2220,20230623,-3.60,1980,20221129,8.08,2220,-3.60,20230623,2005,6.73,20230102,2220,-3.60,20230623,1980,8.08,20221129,0.07,N,430220,100,6 억,,6306,N,N,0,N,00,N
20230801,161016,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,22864195,10803,2227.42,2115,2145,2110,2785,1505,2145,2116.47,0.09,0,-1572,2161,2152,2136,2127,2111,2157,2132,7,640,100,1540,5,1,6760000,145,93.04,1.10,12,0.16,23.00,1949.00,2220,20230623,-3.60,1980,20221129,8.08,2220,-3.60,20230623,2005,6.73,20230102,2220,-3.60,20230623,1980,8.08,20221129,0.07,N,430220,100,6 억,,6306,N,N,0,N,00,N
20230801,151011,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-25,5,-1.17,22161900,10472,2159.18,2115,2145,2110,2785,1505,2145,2116.30,0.09,0,-1572,2161,2152,2136,2127,2111,2157,2132,7,640,100,1540,5,1,6760000,143,92.17,1.09,12,0.15,23.00,1949.00,2220,20230623,-4.50,1980,20221129,7.07,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1980,7.07,20221129,0.07,N,430220,100,6 억,,6306,N,N,0,N,00,N
20230801,141030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-30,5,-1.40,18803180,8888,1832.58,2115,2145,2110,2785,1505,2145,2115.57,0.09,0,-1201,2161,2152,2136,2127,2111,2157,2132,7,640,100,1540,5,1,6760000,143,91.96,1.09,12,0.13,23.00,1949.00,2220,20230623,-4.73,1980,20221129,6.82,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,1980,6.82,20221129,0.07,N,430220,100,6 억,,6306,N,N,0,N,00,N
20230801,131007,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-30,5,-1.40,15313865,7239,1492.58,2115,2145,2110,2785,1505,2145,2115.47,0.09,0,-967,2161,2152,2136,2127,2111,2157,2132,7,640,100,1540,5,1,6760000,143,91.96,1.09,12,0.11,23.00,1949.00,2220,20230623,-4.73,1980,20221129,6.82,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,1980,6.82,20221129,0.07,N,430220,100,6 억,,6306,N,N,0,N,00,N
20230801,121007,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-30,5,-1.40,12464360,5892,1214.85,2115,2145,2110,2785,1505,2145,2115.47,0.09,0,-847,2161,2152,2136,2127,2111,2157,2132,7,640,100,1540,5,1,6760000,143,91.96,1.09,12,0.09,23.00,1949.00,2220,20230623,-4.73,1980,20221129,6.82,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,1980,6.82,20221129,0.07,N,430220,100,6 억,,6306,N,N,0,N,00,N
20230801,111003,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-30,5,-1.40,9169655,4335,893.81,2115,2145,2110,2785,1505,2145,2115.26,0.09,0,-517,2161,2152,2136,2127,2111,2157,2132,7,640,100,1540,5,1,6760000,143,91.96,1.09,12,0.06,23.00,1949.00,2220,20230623,-4.73,1980,20221129,6.82,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,1980,6.82,20221129,0.07,N,430220,100,6 억,,6306,N,N,0,N,00,N
20230801,101010,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-25,5,-1.17,5316040,2514,518.35,2115,2145,2110,2785,1505,2145,2114.57,0.09,0,-64,2161,2152,2136,2127,2111,2157,2132,7,640,100,1540,5,1,6760000,143,92.17,1.09,12,0.04,23.00,1949.00,2220,20230623,-4.50,1980,20221129,7.07,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1980,7.07,20221129,0.07,N,430220,100,6 억,,6306,N,N,0,N,00,N
20230801,091002,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,25680,12,2.47,2115,2145,2115,2785,1505,2145,2140.00,0.09,0,0,2161,2152,2136,2127,2111,2157,2132,7,640,100,1540,5,1,6760000,145,93.26,1.10,12,0.00,23.00,1949.00,2220,20230623,-3.38,1980,20221129,8.33,2220,-3.38,20230623,2005,6.98,20230102,2220,-3.38,20230623,1980,8.33,20221129,0.07,N,430220,100,6 억,,6306,N,N,0,N,00,N