KissMeData/430220/price/prices-20230901.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
20230927,161230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,10,2,0.46,20139530,9283,38.42,2165,2180,2155,2805,1515,2160,2169.51,0.10,0,167,2206,2182,2151,2127,2096,2195,2140,7,645,100,1550,5,1,6760000,147,94.35,1.11,12,0.14,23.00,1949.00,2220,20230623,-2.25,1980,20221129,9.60,2220,-2.25,20230623,2005,8.23,20230102,2220,-2.25,20230623,1980,9.60,20221129,0.07,N,430220,100,6 억,,6561,N,N,0,N,00,N
20230927,151244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,20026735,9231,38.20,2165,2180,2155,2805,1515,2160,2169.51,0.10,0,167,2206,2182,2151,2127,2096,2195,2140,7,645,100,1550,5,1,6760000,146,94.13,1.11,12,0.14,23.00,1949.00,2220,20230623,-2.48,1980,20221129,9.34,2220,-2.48,20230623,2005,7.98,20230102,2220,-2.48,20230623,1980,9.34,20221129,0.07,N,430220,100,6 억,,6561,N,N,0,N,00,N
20230927,141244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-5,5,-0.23,20024570,9230,38.20,2165,2180,2155,2805,1515,2160,2169.51,0.10,0,167,2206,2182,2151,2127,2096,2195,2140,7,645,100,1550,5,1,6760000,146,93.70,1.11,12,0.14,23.00,1949.00,2220,20230623,-2.93,1980,20221129,8.84,2220,-2.93,20230623,2005,7.48,20230102,2220,-2.93,20230623,1980,8.84,20221129,0.07,N,430220,100,6 억,,6561,N,N,0,N,00,N
20230927,131228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,14642480,6733,27.86,2165,2180,2155,2805,1515,2160,2174.73,0.10,0,162,2206,2182,2151,2127,2096,2195,2140,7,645,100,1550,5,1,6760000,146,94.13,1.11,12,0.10,23.00,1949.00,2220,20230623,-2.48,1980,20221129,9.34,2220,-2.48,20230623,2005,7.98,20230102,2220,-2.48,20230623,1980,9.34,20221129,0.07,N,430220,100,6 억,,6561,N,N,0,N,00,N
20230927,121224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,20,2,0.93,14135965,6498,26.89,2165,2180,2155,2805,1515,2160,2175.43,0.10,0,162,2206,2182,2151,2127,2096,2195,2140,7,645,100,1550,5,1,6760000,147,94.78,1.12,12,0.10,23.00,1949.00,2220,20230623,-1.80,1980,20221129,10.10,2220,-1.80,20230623,2005,8.73,20230102,2220,-1.80,20230623,1980,10.10,20221129,0.07,N,430220,100,6 억,,6561,N,N,0,N,00,N
20230927,111238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,20,2,0.93,14129430,6495,26.88,2165,2180,2155,2805,1515,2160,2175.43,0.10,0,162,2206,2182,2151,2127,2096,2195,2140,7,645,100,1550,5,1,6760000,147,94.78,1.12,12,0.10,23.00,1949.00,2220,20230623,-1.80,1980,20221129,10.10,2220,-1.80,20230623,2005,8.73,20230102,2220,-1.80,20230623,1980,10.10,20221129,0.07,N,430220,100,6 억,,6561,N,N,0,N,00,N
20230927,101231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,10,2,0.46,4103630,1896,7.85,2165,2170,2155,2805,1515,2160,2164.36,0.10,0,24,2206,2182,2151,2127,2096,2195,2140,7,645,100,1550,5,1,6760000,147,94.35,1.11,12,0.03,23.00,1949.00,2220,20230623,-2.25,1980,20221129,9.60,2220,-2.25,20230623,2005,8.23,20230102,2220,-2.25,20230623,1980,9.60,20221129,0.07,N,430220,100,6 억,,6561,N,N,0,N,00,N
20230927,091251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,4330,2,0.01,2165,2165,2165,2805,1515,2160,2165.00,0.10,0,0,2206,2182,2151,2127,2096,2195,2140,7,645,100,1550,5,1,6760000,146,94.13,1.11,12,0.00,23.00,1949.00,2220,20230623,-2.48,1980,20221129,9.34,2220,-2.48,20230623,2005,7.98,20230102,2220,-2.48,20230623,1980,9.34,20221129,0.07,N,430220,100,6 억,,6561,N,N,0,N,00,N
20230926,161228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,51756225,24163,535.17,2130,2175,2120,2805,1515,2160,2141.96,0.10,0,-202,2190,2175,2145,2130,2100,2182,2137,7,645,100,1550,5,1,6760000,146,93.91,1.11,12,0.36,23.00,1949.00,2220,20230623,-2.70,1980,20221129,9.09,2220,-2.70,20230623,2005,7.73,20230102,2220,-2.70,20230623,1980,9.09,20221129,0.07,N,430220,100,6 억,,6763,N,N,0,N,00,N
20230926,151227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,51492705,24041,532.47,2130,2175,2120,2805,1515,2160,2141.87,0.10,0,-202,2190,2175,2145,2130,2100,2182,2137,7,645,100,1550,5,1,6760000,146,93.91,1.11,12,0.36,23.00,1949.00,2220,20230623,-2.70,1980,20221129,9.09,2220,-2.70,20230623,2005,7.73,20230102,2220,-2.70,20230623,1980,9.09,20221129,0.07,N,430220,100,6 억,,6763,N,N,0,N,00,N
20230926,141217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,10,2,0.46,42304155,19787,438.25,2130,2175,2120,2805,1515,2160,2137.98,0.10,0,-123,2190,2175,2145,2130,2100,2182,2137,7,645,100,1550,5,1,6760000,147,94.35,1.11,12,0.29,23.00,1949.00,2220,20230623,-2.25,1980,20221129,9.60,2220,-2.25,20230623,2005,8.23,20230102,2220,-2.25,20230623,1980,9.60,20221129,0.07,N,430220,100,6 억,,6763,N,N,0,N,00,N
20230926,131221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,10,2,0.46,42304155,19787,438.25,2130,2175,2120,2805,1515,2160,2137.98,0.10,0,-123,2190,2175,2145,2130,2100,2182,2137,7,645,100,1550,5,1,6760000,147,94.35,1.11,12,0.29,23.00,1949.00,2220,20230623,-2.25,1980,20221129,9.60,2220,-2.25,20230623,2005,8.23,20230102,2220,-2.25,20230623,1980,9.60,20221129,0.07,N,430220,100,6 억,,6763,N,N,0,N,00,N
20230926,121230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,10,2,0.46,42304155,19787,438.25,2130,2175,2120,2805,1515,2160,2137.98,0.10,0,-123,2190,2175,2145,2130,2100,2182,2137,7,645,100,1550,5,1,6760000,147,94.35,1.11,12,0.29,23.00,1949.00,2220,20230623,-2.25,1980,20221129,9.60,2220,-2.25,20230623,2005,8.23,20230102,2220,-2.25,20230623,1980,9.60,20221129,0.07,N,430220,100,6 억,,6763,N,N,0,N,00,N
20230926,111221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,41198130,19275,426.91,2130,2160,2120,2805,1515,2160,2137.39,0.10,0,-123,2190,2175,2145,2130,2100,2182,2137,7,645,100,1550,5,1,6760000,146,93.91,1.11,12,0.29,23.00,1949.00,2220,20230623,-2.70,1980,20221129,9.09,2220,-2.70,20230623,2005,7.73,20230102,2220,-2.70,20230623,1980,9.09,20221129,0.07,N,430220,100,6 억,,6763,N,N,0,N,00,N
20230926,101223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,31143365,14620,323.81,2130,2160,2120,2805,1515,2160,2130.19,0.10,0,-123,2190,2175,2145,2130,2100,2182,2137,7,645,100,1550,5,1,6760000,146,93.91,1.11,12,0.22,23.00,1949.00,2220,20230623,-2.70,1980,20221129,9.09,2220,-2.70,20230623,2005,7.73,20230102,2220,-2.70,20230623,1980,9.09,20221129,0.07,N,430220,100,6 억,,6763,N,N,0,N,00,N
20230926,091224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-30,5,-1.39,102240,48,1.06,2130,2130,2130,2805,1515,2160,2130.00,0.10,0,0,2190,2175,2145,2130,2100,2182,2137,7,645,100,1550,5,1,6760000,144,92.61,1.09,12,0.00,23.00,1949.00,2220,20230623,-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,,6763,N,N,0,N,00,N
20230925,161229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,10,2,0.47,9673200,4515,20.35,2120,2160,2115,2795,1505,2150,2142.46,0.10,0,-85,2190,2170,2140,2120,2090,2180,2130,7,645,100,1540,5,1,6760000,146,93.91,1.11,12,0.07,23.00,1949.00,2220,20230623,-2.70,1980,20221129,9.09,2220,-2.70,20230623,2005,7.73,20230102,2220,-2.70,20230623,1980,9.09,20221129,0.07,N,430220,100,6 억,,6680,N,N,0,N,00,N
20230925,151230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,5,2,0.23,9625735,4493,20.25,2120,2160,2115,2795,1505,2150,2142.38,0.10,0,-75,2190,2170,2140,2120,2090,2180,2130,7,645,100,1540,5,1,6760000,146,93.70,1.11,12,0.07,23.00,1949.00,2220,20230623,-2.93,1980,20221129,8.84,2220,-2.93,20230623,2005,7.48,20230102,2220,-2.93,20230623,1980,8.84,20221129,0.07,N,430220,100,6 억,,6680,N,N,0,N,00,N
20230925,141211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,5,2,0.23,9444705,4409,19.87,2120,2155,2115,2795,1505,2150,2142.14,0.10,0,-43,2190,2170,2140,2120,2090,2180,2130,7,645,100,1540,5,1,6760000,146,93.70,1.11,12,0.07,23.00,1949.00,2220,20230623,-2.93,1980,20221129,8.84,2220,-2.93,20230623,2005,7.48,20230102,2220,-2.93,20230623,1980,8.84,20221129,0.07,N,430220,100,6 억,,6680,N,N,0,N,00,N
20230925,131216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,9134430,4265,19.22,2120,2150,2115,2795,1505,2150,2141.72,0.10,0,-4,2190,2170,2140,2120,2090,2180,2130,7,645,100,1540,5,1,6760000,145,93.48,1.10,12,0.06,23.00,1949.00,2220,20230623,-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,,6680,N,N,0,N,00,N
20230925,121221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-20,5,-0.93,7911140,3696,16.66,2120,2150,2115,2795,1505,2150,2140.46,0.10,0,26,2190,2170,2140,2120,2090,2180,2130,7,645,100,1540,5,1,6760000,144,92.61,1.09,12,0.05,23.00,1949.00,2220,20230623,-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,,6680,N,N,0,N,00,N
20230925,111215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,2925480,1375,6.20,2120,2140,2115,2795,1505,2150,2127.62,0.10,0,78,2190,2170,2140,2120,2090,2180,2130,7,645,100,1540,5,1,6760000,145,93.04,1.10,12,0.02,23.00,1949.00,2220,20230623,-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,,6680,N,N,0,N,00,N
20230925,101220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-15,5,-0.70,2108300,993,4.48,2120,2135,2115,2795,1505,2150,2123.16,0.10,0,80,2190,2170,2140,2120,2090,2180,2130,7,645,100,1540,5,1,6760000,144,92.83,1.10,12,0.01,23.00,1949.00,2220,20230623,-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,,6680,N,N,0,N,00,N
20230925,091214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-15,5,-0.70,1386360,654,2.95,2120,2135,2115,2795,1505,2150,2119.82,0.10,0,43,2190,2170,2140,2120,2090,2180,2130,7,645,100,1540,5,1,6760000,144,92.83,1.10,12,0.01,23.00,1949.00,2220,20230623,-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,,6680,N,N,0,N,00,N
20230922,161256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,20,2,0.94,47307720,22186,310.08,2120,2160,2110,2765,1495,2130,2132.32,0.10,0,9,2160,2145,2135,2120,2110,2152,2127,7,635,100,1530,5,1,6760000,145,93.48,1.10,12,0.33,23.00,1949.00,2220,20230623,-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,,6671,N,N,0,N,00,N
20230922,151254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,42749320,20037,280.04,2120,2160,2110,2765,1495,2130,2133.52,0.10,0,-18,2160,2145,2135,2120,2110,2152,2127,7,635,100,1530,5,1,6760000,145,93.04,1.10,12,0.30,23.00,1949.00,2220,20230623,-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,,6671,N,N,0,N,00,N
20230922,141252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,37941530,17787,248.60,2120,2160,2110,2765,1495,2130,2133.10,0.10,0,-12,2160,2145,2135,2120,2110,2152,2127,7,635,100,1530,5,1,6760000,145,93.04,1.10,12,0.26,23.00,1949.00,2220,20230623,-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,,6671,N,N,0,N,00,N
20230922,131131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,32740545,15353,214.58,2120,2160,2110,2765,1495,2130,2132.52,0.10,0,-23,2160,2145,2135,2120,2110,2152,2127,7,635,100,1530,5,1,6760000,145,93.04,1.10,12,0.23,23.00,1949.00,2220,20230623,-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,,6671,N,N,0,N,00,N
20230922,121131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,28831815,13525,189.03,2120,2160,2110,2765,1495,2130,2131.74,0.10,0,-42,2160,2145,2135,2120,2110,2152,2127,7,635,100,1530,5,1,6760000,145,93.04,1.10,12,0.20,23.00,1949.00,2220,20230623,-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,,6671,N,N,0,N,00,N
20230922,111126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,24800655,11640,162.68,2120,2160,2110,2765,1495,2130,2130.64,0.10,0,-47,2160,2145,2135,2120,2110,2152,2127,7,635,100,1530,5,1,6760000,145,93.04,1.10,12,0.17,23.00,1949.00,2220,20230623,-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,,6671,N,N,0,N,00,N
20230922,101123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,19960310,9373,131.00,2120,2160,2110,2765,1495,2130,2129.55,0.10,0,-70,2160,2145,2135,2120,2110,2152,2127,7,635,100,1530,5,1,6760000,143,92.17,1.09,12,0.14,23.00,1949.00,2220,20230623,-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,,6671,N,N,0,N,00,N
20230922,091124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.10,0,0,2160,2145,2135,2120,2110,2152,2127,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.00,23.00,1949.00,2220,20230623,-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,,6671,N,N,0,N,00,N
20230921,161121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-30,5,-1.39,15270330,7155,100.35,2125,2150,2125,2805,1515,2160,2134.22,0.10,0,-297,2190,2175,2145,2130,2100,2182,2137,7,645,100,1550,5,1,6760000,144,92.61,1.09,12,0.11,23.00,1949.00,2220,20230623,-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,,6431,N,N,0,N,00,N
20230921,151112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-35,5,-1.62,14623365,6851,96.09,2125,2150,2125,2805,1515,2160,2134.49,0.10,0,-186,2190,2175,2145,2130,2100,2182,2137,7,645,100,1550,5,1,6760000,144,92.39,1.09,12,0.10,23.00,1949.00,2220,20230623,-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,,6431,N,N,0,N,00,N
20230921,141116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-30,5,-1.39,12521055,5863,82.23,2125,2150,2125,2805,1515,2160,2135.61,0.10,0,240,2190,2175,2145,2130,2100,2182,2137,7,645,100,1550,5,1,6760000,144,92.61,1.09,12,0.09,23.00,1949.00,2220,20230623,-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,,6431,N,N,0,N,00,N
20230921,131116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-30,5,-1.39,8062965,3770,52.88,2125,2150,2125,2805,1515,2160,2138.72,0.10,0,240,2190,2175,2145,2130,2100,2182,2137,7,645,100,1550,5,1,6760000,144,92.61,1.09,12,0.06,23.00,1949.00,2220,20230623,-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,,6431,N,N,0,N,00,N
20230921,121107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-30,5,-1.39,7903215,3695,51.82,2125,2150,2125,2805,1515,2160,2138.89,0.10,0,240,2190,2175,2145,2130,2100,2182,2137,7,645,100,1550,5,1,6760000,144,92.61,1.09,12,0.05,23.00,1949.00,2220,20230623,-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,,6431,N,N,0,N,00,N
20230921,111130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-30,5,-1.39,7903215,3695,51.82,2125,2150,2125,2805,1515,2160,2138.89,0.10,0,240,2190,2175,2145,2130,2100,2182,2137,7,645,100,1550,5,1,6760000,144,92.61,1.09,12,0.05,23.00,1949.00,2220,20230623,-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,,6431,N,N,0,N,00,N
20230921,101107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-30,5,-1.39,7140915,3337,46.80,2125,2150,2125,2805,1515,2160,2139.92,0.10,0,240,2190,2175,2145,2130,2100,2182,2137,7,645,100,1550,5,1,6760000,144,92.61,1.09,12,0.05,23.00,1949.00,2220,20230623,-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,,6431,N,N,0,N,00,N
20230921,091108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-15,5,-0.69,42700,20,0.28,2125,2145,2125,2805,1515,2160,2135.00,0.10,0,0,2190,2175,2145,2130,2100,2182,2137,7,645,100,1550,5,1,6760000,145,93.26,1.10,12,0.00,23.00,1949.00,2220,20230623,-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,,6431,N,N,0,N,00,N
20230920,161120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,20,2,0.93,15227400,7130,368.48,2125,2160,2115,2780,1500,2140,2135.68,0.10,0,-1065,2163,2151,2138,2126,2113,2157,2132,7,640,100,1540,5,1,6760000,146,93.91,1.11,12,0.11,23.00,1949.00,2220,20230623,-2.70,1980,20221129,9.09,2220,-2.70,20230623,2005,7.73,20230102,2220,-2.70,20230623,1980,9.09,20221129,0.07,N,430220,100,6 억,,6622,N,N,0,N,00,N
20230920,151050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,10,2,0.47,14840615,6950,359.17,2125,2150,2115,2780,1500,2140,2135.34,0.10,0,-1065,2163,2151,2138,2126,2113,2157,2132,7,640,100,1540,5,1,6760000,145,93.48,1.10,12,0.10,23.00,1949.00,2220,20230623,-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,,6622,N,N,0,N,00,N
20230920,141109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,7754265,3650,188.63,2125,2140,2115,2780,1500,2140,2124.46,0.10,0,-1065,2163,2151,2138,2126,2113,2157,2132,7,640,100,1540,5,1,6760000,145,93.04,1.10,12,0.05,23.00,1949.00,2220,20230623,-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,,6622,N,N,0,N,00,N
20230920,131101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,7754265,3650,188.63,2125,2140,2115,2780,1500,2140,2124.46,0.10,0,-1065,2163,2151,2138,2126,2113,2157,2132,7,640,100,1540,5,1,6760000,145,93.04,1.10,12,0.05,23.00,1949.00,2220,20230623,-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,,6622,N,N,0,N,00,N
20230920,121100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,7754265,3650,188.63,2125,2140,2115,2780,1500,2140,2124.46,0.10,0,-1065,2163,2151,2138,2126,2113,2157,2132,7,640,100,1540,5,1,6760000,145,93.04,1.10,12,0.05,23.00,1949.00,2220,20230623,-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,,6622,N,N,0,N,00,N
20230920,111109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,7754265,3650,188.63,2125,2140,2115,2780,1500,2140,2124.46,0.10,0,-1065,2163,2151,2138,2126,2113,2157,2132,7,640,100,1540,5,1,6760000,145,93.04,1.10,12,0.05,23.00,1949.00,2220,20230623,-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,,6622,N,N,0,N,00,N
20230920,101045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-15,5,-0.70,5751545,2710,140.05,2125,2140,2115,2780,1500,2140,2122.34,0.10,0,-711,2163,2151,2138,2126,2113,2157,2132,7,640,100,1540,5,1,6760000,144,92.39,1.09,12,0.04,23.00,1949.00,2220,20230623,-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,,6622,N,N,0,N,00,N
20230920,091058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,51150,24,1.24,2125,2140,2125,2780,1500,2140,2131.25,0.10,0,0,2163,2151,2138,2126,2113,2157,2132,7,640,100,1540,5,1,6760000,145,93.04,1.10,12,0.00,23.00,1949.00,2220,20230623,-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,,6622,N,N,0,N,00,N
20230919,161055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,4131155,1935,7.28,2130,2150,2125,2795,1505,2150,2134.96,0.10,0,-173,2180,2165,2135,2120,2090,2172,2127,7,645,100,1540,5,1,6760000,145,93.04,1.10,12,0.03,23.00,1949.00,2220,20230623,-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,,6511,N,N,0,N,00,N
20230919,151057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,4131155,1935,7.28,2130,2150,2125,2795,1505,2150,2134.96,0.10,0,-173,2180,2165,2135,2120,2090,2172,2127,7,645,100,1540,5,1,6760000,145,93.04,1.10,12,0.03,23.00,1949.00,2220,20230623,-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,,6511,N,N,0,N,00,N
20230919,141100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,3632310,1701,6.40,2130,2150,2125,2795,1505,2150,2135.40,0.10,0,-151,2180,2165,2135,2120,2090,2172,2127,7,645,100,1540,5,1,6760000,145,93.04,1.10,12,0.03,23.00,1949.00,2220,20230623,-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,,6511,N,N,0,N,00,N
20230919,131038,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-20,5,-0.93,3217890,1507,5.67,2130,2150,2130,2795,1505,2150,2135.30,0.10,0,-90,2180,2165,2135,2120,2090,2172,2127,7,645,100,1540,5,1,6760000,144,92.61,1.09,12,0.02,23.00,1949.00,2220,20230623,-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,,6511,N,N,0,N,00,N
20230919,121054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-20,5,-0.93,2938135,1376,5.17,2130,2150,2130,2795,1505,2150,2135.27,0.10,0,-29,2180,2165,2135,2120,2090,2172,2127,7,645,100,1540,5,1,6760000,144,92.61,1.09,12,0.02,23.00,1949.00,2220,20230623,-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,,6511,N,N,0,N,00,N
20230919,111100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-20,5,-0.93,2601535,1218,4.58,2130,2150,2130,2795,1505,2150,2135.91,0.10,0,21,2180,2165,2135,2120,2090,2172,2127,7,645,100,1540,5,1,6760000,144,92.61,1.09,12,0.02,23.00,1949.00,2220,20230623,-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,,6511,N,N,0,N,00,N
20230919,101053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,125875,59,0.22,2130,2150,2130,2795,1505,2150,2133.47,0.10,0,49,2180,2165,2135,2120,2090,2172,2127,7,645,100,1540,5,1,6760000,145,93.48,1.10,12,0.00,23.00,1949.00,2220,20230623,-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,,6511,N,N,0,N,00,N
20230919,091051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.10,0,0,2180,2165,2135,2120,2090,2172,2127,7,645,100,1540,5,1,6760000,145,93.48,1.10,12,0.00,23.00,1949.00,2220,20230623,-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,,6511,N,N,0,N,00,N
20230918,161057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,10,2,0.47,56589215,26591,240.97,2125,2150,2105,2780,1500,2140,2128.13,0.10,0,-6,2150,2145,2135,2130,2120,2147,2132,7,640,100,1540,5,1,6760000,145,93.48,1.10,12,0.39,23.00,1949.00,2220,20230623,-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,,6517,N,N,0,N,00,N
20230918,151052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,10,2,0.47,56563415,26579,240.86,2125,2150,2105,2780,1500,2140,2128.12,0.10,0,-6,2150,2145,2135,2130,2120,2147,2132,7,640,100,1540,5,1,6760000,145,93.48,1.10,12,0.39,23.00,1949.00,2220,20230623,-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,,6517,N,N,0,N,00,N
20230918,141118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,44559560,20973,190.06,2125,2145,2105,2780,1500,2140,2124.62,0.10,0,32,2150,2145,2135,2130,2120,2147,2132,7,640,100,1540,5,1,6760000,145,93.04,1.10,12,0.31,23.00,1949.00,2220,20230623,-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,,6517,N,N,0,N,00,N
20230918,131051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,43473140,20463,185.44,2125,2145,2105,2780,1500,2140,2124.48,0.10,0,32,2150,2145,2135,2130,2120,2147,2132,7,640,100,1540,5,1,6760000,145,93.26,1.10,12,0.30,23.00,1949.00,2220,20230623,-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,,6517,N,N,0,N,00,N
20230918,121101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,43451690,20453,185.35,2125,2145,2105,2780,1500,2140,2124.47,0.10,0,32,2150,2145,2135,2130,2120,2147,2132,7,640,100,1540,5,1,6760000,145,93.04,1.10,12,0.30,23.00,1949.00,2220,20230623,-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,,6517,N,N,0,N,00,N
20230918,111039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,32440135,15308,138.72,2125,2145,2105,2780,1500,2140,2119.16,0.10,0,32,2150,2145,2135,2130,2120,2147,2132,7,640,100,1540,5,1,6760000,145,93.26,1.10,12,0.23,23.00,1949.00,2220,20230623,-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,,6517,N,N,0,N,00,N
20230918,101033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,21507020,10194,92.38,2125,2140,2105,2780,1500,2140,2109.77,0.10,0,32,2150,2145,2135,2130,2120,2147,2132,7,640,100,1540,5,1,6760000,144,92.83,1.10,12,0.15,23.00,1949.00,2220,20230623,-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,,6517,N,N,0,N,00,N
20230918,091041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,0,0,0.00,0,0,0,2780,1500,2140,0.00,0.10,0,0,2150,2145,2135,2130,2120,2147,2132,7,640,100,1540,5,1,6760000,145,93.04,1.10,12,0.00,23.00,1949.00,2220,20230623,-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,,6517,N,N,0,N,00,N
20230915,161047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,23563805,11035,70.07,2140,2140,2125,2775,1495,2135,2135.37,0.10,0,5023,2171,2152,2131,2112,2091,2155,2115,7,640,100,1530,5,1,6760000,145,93.04,1.10,12,0.16,23.00,1949.00,2220,20230623,-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,,6494,N,N,0,N,00,N
20230915,151044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,23258120,10892,69.16,2140,2140,2125,2775,1495,2135,2135.34,0.10,0,4891,2171,2152,2131,2112,2091,2155,2115,7,640,100,1530,5,1,6760000,144,92.83,1.10,12,0.16,23.00,1949.00,2220,20230623,-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,,6494,N,N,0,N,00,N
20230915,141052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,14701540,6884,43.71,2140,2140,2125,2775,1495,2135,2135.61,0.10,0,3723,2171,2152,2131,2112,2091,2155,2115,7,640,100,1530,5,1,6760000,145,93.04,1.10,12,0.10,23.00,1949.00,2220,20230623,-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,,6494,N,N,0,N,00,N
20230915,131037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,11391970,5337,33.89,2140,2140,2125,2775,1495,2135,2134.53,0.10,0,2605,2171,2152,2131,2112,2091,2155,2115,7,640,100,1530,5,1,6760000,145,93.04,1.10,12,0.08,23.00,1949.00,2220,20230623,-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,,6494,N,N,0,N,00,N
20230915,121045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,8800430,4126,26.20,2140,2140,2125,2775,1495,2135,2132.92,0.10,0,1394,2171,2152,2131,2112,2091,2155,2115,7,640,100,1530,5,1,6760000,145,93.04,1.10,12,0.06,23.00,1949.00,2220,20230623,-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,,6494,N,N,0,N,00,N
20230915,111054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,4323995,2029,12.88,2140,2140,2125,2775,1495,2135,2131.10,0.10,0,240,2171,2152,2131,2112,2091,2155,2115,7,640,100,1530,5,1,6760000,144,92.83,1.10,12,0.03,23.00,1949.00,2220,20230623,-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,,6494,N,N,0,N,00,N
20230915,101053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,1652330,773,4.91,2140,2140,2135,2775,1495,2135,2137.55,0.10,0,0,2171,2152,2131,2112,2091,2155,2115,7,640,100,1530,5,1,6760000,144,92.83,1.10,12,0.01,23.00,1949.00,2220,20230623,-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,,6494,N,N,0,N,00,N
20230915,091040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,1092870,511,3.24,2140,2140,2135,2775,1495,2135,2138.69,0.10,0,0,2171,2152,2131,2112,2091,2155,2115,7,640,100,1530,5,1,6760000,144,92.83,1.10,12,0.01,23.00,1949.00,2220,20230623,-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,,6494,N,N,0,N,00,N
20230914,161050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-15,5,-0.70,33504960,15749,142.38,2135,2150,2110,2795,1505,2150,2127.43,0.10,0,-843,2173,2161,2148,2136,2123,2155,2130,7,645,100,1540,5,1,6760000,144,92.83,1.10,12,0.23,23.00,1949.00,2220,20230623,-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,,6574,N,N,0,N,00,N
20230914,151015,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-15,5,-0.70,32379140,15217,137.57,2135,2150,2110,2795,1505,2150,2127.83,0.10,0,-843,2173,2161,2148,2136,2123,2155,2130,7,645,100,1540,5,1,6760000,144,92.83,1.10,12,0.23,23.00,1949.00,2220,20230623,-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,,6574,N,N,0,N,00,N
20230914,141045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,6769125,3157,28.54,2135,2150,2135,2795,1505,2150,2144.16,0.10,0,-76,2173,2161,2148,2136,2123,2155,2130,7,645,100,1540,5,1,6760000,145,93.04,1.10,12,0.05,23.00,1949.00,2220,20230623,-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,,6574,N,N,0,N,00,N
20230914,131020,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,6579010,3068,27.74,2135,2150,2135,2795,1505,2150,2144.40,0.10,0,-76,2173,2161,2148,2136,2123,2155,2130,7,645,100,1540,5,1,6760000,145,93.26,1.10,12,0.05,23.00,1949.00,2220,20230623,-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,,6574,N,N,0,N,00,N
20230914,121030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,6579010,3068,27.74,2135,2150,2135,2795,1505,2150,2144.40,0.10,0,-76,2173,2161,2148,2136,2123,2155,2130,7,645,100,1540,5,1,6760000,145,93.26,1.10,12,0.05,23.00,1949.00,2220,20230623,-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,,6574,N,N,0,N,00,N
20230914,111022,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,6579010,3068,27.74,2135,2150,2135,2795,1505,2150,2144.40,0.10,0,-76,2173,2161,2148,2136,2123,2155,2130,7,645,100,1540,5,1,6760000,145,93.26,1.10,12,0.05,23.00,1949.00,2220,20230623,-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,,6574,N,N,0,N,00,N
20230914,101016,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,6009890,2802,25.33,2135,2150,2135,2795,1505,2150,2144.86,0.10,0,-76,2173,2161,2148,2136,2123,2155,2130,7,645,100,1540,5,1,6760000,145,93.26,1.10,12,0.04,23.00,1949.00,2220,20230623,-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,,6574,N,N,0,N,00,N
20230914,091034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.10,0,0,2173,2161,2148,2136,2123,2155,2130,7,645,100,1540,5,1,6760000,145,93.48,1.10,12,0.00,23.00,1949.00,2220,20230623,-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,,6574,N,N,0,N,00,N
20230913,161040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-10,5,-0.46,23747720,11061,39.16,2155,2160,2135,2805,1515,2160,2146.98,0.10,0,-1709,2183,2171,2148,2136,2113,2177,2142,7,645,100,1550,5,1,6760000,145,93.48,1.10,12,0.16,23.00,1949.00,2220,20230623,-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,,6521,N,N,0,N,00,N
20230913,151031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-10,5,-0.46,23702570,11040,39.08,2155,2160,2135,2805,1515,2160,2146.97,0.10,0,-1709,2183,2171,2148,2136,2113,2177,2142,7,645,100,1550,5,1,6760000,145,93.48,1.10,12,0.16,23.00,1949.00,2220,20230623,-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,,6521,N,N,0,N,00,N
20230913,141040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-15,5,-0.69,14661405,6832,24.18,2155,2160,2135,2805,1515,2160,2145.99,0.10,0,-1709,2183,2171,2148,2136,2113,2177,2142,7,645,100,1550,5,1,6760000,145,93.26,1.10,12,0.10,23.00,1949.00,2220,20230623,-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,,6521,N,N,0,N,00,N
20230913,131009,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-15,5,-0.69,10873820,5060,17.91,2155,2160,2140,2805,1515,2160,2148.98,0.10,0,0,2183,2171,2148,2136,2113,2177,2142,7,645,100,1550,5,1,6760000,145,93.26,1.10,12,0.07,23.00,1949.00,2220,20230623,-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,,6521,N,N,0,N,00,N
20230913,121035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-15,5,-0.69,10873820,5060,17.91,2155,2160,2140,2805,1515,2160,2148.98,0.10,0,0,2183,2171,2148,2136,2113,2177,2142,7,645,100,1550,5,1,6760000,145,93.26,1.10,12,0.07,23.00,1949.00,2220,20230623,-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,,6521,N,N,0,N,00,N
20230913,111035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-15,5,-0.69,10873820,5060,17.91,2155,2160,2140,2805,1515,2160,2148.98,0.10,0,0,2183,2171,2148,2136,2113,2177,2142,7,645,100,1550,5,1,6760000,145,93.26,1.10,12,0.07,23.00,1949.00,2220,20230623,-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,,6521,N,N,0,N,00,N
20230913,101019,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-15,5,-0.69,3783070,1755,6.21,2155,2160,2140,2805,1515,2160,2155.60,0.10,0,0,2183,2171,2148,2136,2113,2177,2142,7,645,100,1550,5,1,6760000,145,93.26,1.10,12,0.03,23.00,1949.00,2220,20230623,-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,,6521,N,N,0,N,00,N
20230913,091012,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,0,0,0.00,0,0,0,2805,1515,2160,0.00,0.10,0,0,2183,2171,2148,2136,2113,2177,2142,7,645,100,1550,5,1,6760000,146,93.91,1.11,12,0.00,23.00,1949.00,2220,20230623,-2.70,1980,20221129,9.09,2220,-2.70,20230623,2005,7.73,20230102,2220,-2.70,20230623,1980,9.09,20221129,0.07,N,430220,100,6 억,,6521,N,N,0,N,00,N
20230912,161009,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,15,2,0.70,60609090,28249,97.96,2125,2160,2125,2785,1505,2145,2145.53,0.10,0,5088,2165,2155,2140,2130,2115,2160,2135,7,640,100,1540,5,1,6760000,146,93.91,1.11,12,0.42,23.00,1949.00,2220,20230623,-2.70,1980,20221129,9.09,2220,-2.70,20230623,2005,7.73,20230102,2220,-2.70,20230623,1980,9.09,20221129,0.07,N,430220,100,6 억,,6433,N,N,0,N,00,N
20230912,151019,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,10,2,0.47,59947115,27941,96.89,2125,2160,2125,2785,1505,2145,2145.49,0.10,0,4945,2165,2155,2140,2130,2115,2160,2135,7,640,100,1540,5,1,6760000,146,93.70,1.11,12,0.41,23.00,1949.00,2220,20230623,-2.93,1980,20221129,8.84,2220,-2.93,20230623,2005,7.48,20230102,2220,-2.93,20230623,1980,8.84,20221129,0.07,N,430220,100,6 억,,6433,N,N,0,N,00,N
20230912,141016,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,15,2,0.70,57603590,26854,93.12,2125,2160,2125,2785,1505,2145,2145.07,0.10,0,4127,2165,2155,2140,2130,2115,2160,2135,7,640,100,1540,5,1,6760000,146,93.91,1.11,12,0.40,23.00,1949.00,2220,20230623,-2.70,1980,20221129,9.09,2220,-2.70,20230623,2005,7.73,20230102,2220,-2.70,20230623,1980,9.09,20221129,0.07,N,430220,100,6 억,,6433,N,N,0,N,00,N
20230912,131003,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,15,2,0.70,55018310,25657,88.97,2125,2160,2125,2785,1505,2145,2144.38,0.10,0,3258,2165,2155,2140,2130,2115,2160,2135,7,640,100,1540,5,1,6760000,146,93.91,1.11,12,0.38,23.00,1949.00,2220,20230623,-2.70,1980,20221129,9.09,2220,-2.70,20230623,2005,7.73,20230102,2220,-2.70,20230623,1980,9.09,20221129,0.07,N,430220,100,6 억,,6433,N,N,0,N,00,N
20230912,121004,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,15,2,0.70,53171515,24802,86.01,2125,2160,2125,2785,1505,2145,2143.84,0.10,0,2414,2165,2155,2140,2130,2115,2160,2135,7,640,100,1540,5,1,6760000,146,93.91,1.11,12,0.37,23.00,1949.00,2220,20230623,-2.70,1980,20221129,9.09,2220,-2.70,20230623,2005,7.73,20230102,2220,-2.70,20230623,1980,9.09,20221129,0.07,N,430220,100,6 억,,6433,N,N,0,N,00,N
20230912,111011,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,21330150,9978,34.60,2125,2150,2125,2785,1505,2145,2137.72,0.10,0,1527,2165,2155,2140,2130,2115,2160,2135,7,640,100,1540,5,1,6760000,145,93.04,1.10,12,0.15,23.00,1949.00,2220,20230623,-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,,6433,N,N,0,N,00,N
20230912,101000,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,16835275,7880,27.33,2125,2150,2125,2785,1505,2145,2136.46,0.10,0,529,2165,2155,2140,2130,2115,2160,2135,7,640,100,1540,5,1,6760000,145,93.48,1.10,12,0.12,23.00,1949.00,2220,20230623,-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,,6433,N,N,0,N,00,N
20230912,091024,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,236890,111,0.38,2125,2145,2125,2785,1505,2145,2134.14,0.10,0,-1,2165,2155,2140,2130,2115,2160,2135,7,640,100,1540,5,1,6760000,145,93.04,1.10,12,0.00,23.00,1949.00,2220,20230623,-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,,6433,N,N,0,N,00,N
20230911,161003,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,61876490,28837,321.34,2125,2150,2125,2785,1505,2145,2145.73,0.10,0,-10,2151,2147,2141,2137,2131,2150,2140,7,640,100,1540,5,1,6760000,145,93.26,1.10,12,0.43,23.00,1949.00,2220,20230623,-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,,6443,N,N,0,N,00,N
20230911,151004,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,48332960,22523,250.98,2125,2150,2125,2785,1505,2145,2145.94,0.10,0,-10,2151,2147,2141,2137,2131,2150,2140,7,640,100,1540,5,1,6760000,145,93.48,1.10,12,0.33,23.00,1949.00,2220,20230623,-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,,6443,N,N,0,N,00,N
20230911,141015,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,38337925,17873,199.16,2125,2150,2125,2785,1505,2145,2145.02,0.10,0,-10,2151,2147,2141,2137,2131,2150,2140,7,640,100,1540,5,1,6760000,145,93.26,1.10,12,0.26,23.00,1949.00,2220,20230623,-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,,6443,N,N,0,N,00,N
20230911,130947,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,32975425,15373,171.31,2125,2150,2125,2785,1505,2145,2145.02,0.10,0,-10,2151,2147,2141,2137,2131,2150,2140,7,640,100,1540,5,1,6760000,145,93.26,1.10,12,0.23,23.00,1949.00,2220,20230623,-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,,6443,N,N,0,N,00,N
20230911,121004,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,32065945,14949,166.58,2125,2150,2125,2785,1505,2145,2145.02,0.10,0,-10,2151,2147,2141,2137,2131,2150,2140,7,640,100,1540,5,1,6760000,145,93.26,1.10,12,0.22,23.00,1949.00,2220,20230623,-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,,6443,N,N,0,N,00,N
20230911,110946,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,16370980,7632,85.05,2125,2150,2125,2785,1505,2145,2145.04,0.10,0,-6,2151,2147,2141,2137,2131,2150,2140,7,640,100,1540,5,1,6760000,145,93.48,1.10,12,0.11,23.00,1949.00,2220,20230623,-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,,6443,N,N,0,N,00,N
20230911,100946,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,32155,15,0.17,2125,2145,2125,2785,1505,2145,2143.67,0.10,0,1,2151,2147,2141,2137,2131,2150,2140,7,640,100,1540,5,1,6760000,145,93.26,1.10,12,0.00,23.00,1949.00,2220,20230623,-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,,6443,N,N,0,N,00,N
20230911,090944,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-20,5,-0.93,2125,1,0.01,2125,2125,2125,2785,1505,2145,2125.00,0.10,0,1,2151,2147,2141,2137,2131,2150,2140,7,640,100,1540,5,1,6760000,144,92.39,1.09,12,0.00,23.00,1949.00,2220,20230623,-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,,6443,N,N,0,N,00,N
20230908,161009,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,10,2,0.47,19225660,8974,50.59,2135,2145,2135,2775,1495,2135,2142.37,0.09,0,5021,2165,2150,2130,2115,2095,2157,2122,7,640,100,1530,5,1,6760000,145,93.26,1.10,12,0.13,23.00,1949.00,2220,20230623,-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,,6422,N,N,0,N,00,N
20230908,151011,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,10,2,0.47,18450915,8612,48.55,2135,2145,2135,2775,1495,2135,2142.47,0.09,0,4883,2165,2150,2130,2115,2095,2157,2122,7,640,100,1530,5,1,6760000,145,93.26,1.10,12,0.13,23.00,1949.00,2220,20230623,-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,,6422,N,N,0,N,00,N
20230908,140959,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,10,2,0.47,16420130,7665,43.21,2135,2145,2135,2775,1495,2135,2142.22,0.09,0,3991,2165,2150,2130,2115,2095,2157,2122,7,640,100,1530,5,1,6760000,145,93.26,1.10,12,0.11,23.00,1949.00,2220,20230623,-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,,6422,N,N,0,N,00,N
20230908,131008,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,10,2,0.47,14270935,6662,37.56,2135,2145,2135,2775,1495,2135,2142.14,0.09,0,3108,2165,2150,2130,2115,2095,2157,2122,7,640,100,1530,5,1,6760000,145,93.26,1.10,12,0.10,23.00,1949.00,2220,20230623,-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,,6422,N,N,0,N,00,N
20230908,121021,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,10,2,0.47,9875830,4613,26.01,2135,2145,2135,2775,1495,2135,2140.87,0.09,0,2254,2165,2150,2130,2115,2095,2157,2122,7,640,100,1530,5,1,6760000,145,93.26,1.10,12,0.07,23.00,1949.00,2220,20230623,-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,,6422,N,N,0,N,00,N
20230908,111014,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,5440000,2543,14.34,2135,2140,2135,2775,1495,2135,2139.21,0.09,0,1423,2165,2150,2130,2115,2095,2157,2122,7,640,100,1530,5,1,6760000,145,93.04,1.10,12,0.04,23.00,1949.00,2220,20230623,-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,,6422,N,N,0,N,00,N
20230908,101007,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,2630180,1230,6.93,2135,2140,2135,2775,1495,2135,2138.36,0.09,0,610,2165,2150,2130,2115,2095,2157,2122,7,640,100,1530,5,1,6760000,145,93.04,1.10,12,0.02,23.00,1949.00,2220,20230623,-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,,6422,N,N,0,N,00,N
20230908,091015,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.09,0,0,2165,2150,2130,2115,2095,2157,2122,7,640,100,1530,5,1,6760000,144,92.83,1.10,12,0.00,23.00,1949.00,2220,20230623,-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,,6422,N,N,0,N,00,N
20230907,160955,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,15,2,0.71,37716010,17717,78.38,2110,2145,2110,2755,1485,2120,2128.80,0.09,0,53,2130,2125,2115,2110,2100,2127,2112,7,635,100,1520,5,1,6760000,144,92.83,1.10,12,0.26,23.00,1949.00,2220,20230623,-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,,6369,N,N,0,N,00,N
20230907,151000,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,25,2,1.18,37692525,17706,78.33,2110,2145,2110,2755,1485,2120,2128.80,0.09,0,53,2130,2125,2115,2110,2100,2127,2112,7,635,100,1520,5,1,6760000,145,93.26,1.10,12,0.26,23.00,1949.00,2220,20230623,-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,,6369,N,N,0,N,00,N
20230907,141000,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,27649755,12996,57.49,2110,2130,2110,2755,1485,2120,2127.56,0.09,0,40,2130,2125,2115,2110,2100,2127,2112,7,635,100,1520,5,1,6760000,144,92.61,1.09,12,0.19,23.00,1949.00,2220,20230623,-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,,6369,N,N,0,N,00,N
20230907,130954,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,16612930,7814,34.57,2110,2130,2110,2755,1485,2120,2126.05,0.09,0,40,2130,2125,2115,2110,2100,2127,2112,7,635,100,1520,5,1,6760000,144,92.61,1.09,12,0.12,23.00,1949.00,2220,20230623,-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,,6369,N,N,0,N,00,N
20230907,121010,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,15644530,7359,32.55,2110,2130,2110,2755,1485,2120,2125.90,0.09,0,40,2130,2125,2115,2110,2100,2127,2112,7,635,100,1520,5,1,6760000,144,92.39,1.09,12,0.11,23.00,1949.00,2220,20230623,-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,,6369,N,N,0,N,00,N
20230907,110957,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,6538545,3073,13.59,2110,2130,2110,2755,1485,2120,2127.74,0.09,0,40,2130,2125,2115,2110,2100,2127,2112,7,635,100,1520,5,1,6760000,144,92.39,1.09,12,0.05,23.00,1949.00,2220,20230623,-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,,6369,N,N,0,N,00,N
20230907,100958,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,4135020,1942,8.59,2110,2130,2110,2755,1485,2120,2129.26,0.09,0,34,2130,2125,2115,2110,2100,2127,2112,7,635,100,1520,5,1,6760000,144,92.61,1.09,12,0.03,23.00,1949.00,2220,20230623,-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,,6369,N,N,0,N,00,N
20230907,091013,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,122580,58,0.26,2110,2130,2110,2755,1485,2120,2113.45,0.09,0,0,2130,2125,2115,2110,2100,2127,2112,7,635,100,1520,5,1,6760000,144,92.61,1.09,12,0.00,23.00,1949.00,2220,20230623,-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,,6369,N,N,0,N,00,N
20230906,160958,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,47688770,22605,1529.43,2120,2120,2105,2740,1480,2110,2109.66,0.10,0,-139,2136,2122,2111,2097,2086,2117,2092,7,630,100,1510,5,1,6760000,143,92.17,1.09,12,0.33,23.00,1949.00,2220,20230623,-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,,6508,N,N,0,N,00,N
20230906,151003,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,47431745,22483,1521.18,2120,2120,2105,2740,1480,2110,2109.67,0.10,0,-139,2136,2122,2111,2097,2086,2117,2092,7,630,100,1510,5,1,6760000,143,91.74,1.08,12,0.33,23.00,1949.00,2220,20230623,-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,,6508,N,N,0,N,00,N
20230906,141004,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,43530830,20630,1395.81,2120,2120,2105,2740,1480,2110,2110.07,0.10,0,-139,2136,2122,2111,2097,2086,2117,2092,7,630,100,1510,5,1,6760000,143,91.74,1.08,12,0.31,23.00,1949.00,2220,20230623,-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,,6508,N,N,0,N,00,N
20230906,130949,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,38361330,18180,1230.04,2120,2120,2105,2740,1480,2110,2110.08,0.10,0,-139,2136,2122,2111,2097,2086,2117,2092,7,630,100,1510,5,1,6760000,143,91.74,1.08,12,0.27,23.00,1949.00,2220,20230623,-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,,6508,N,N,0,N,00,N
20230906,121004,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,33940570,16083,1088.16,2120,2120,2110,2740,1480,2110,2110.34,0.10,0,-45,2136,2122,2111,2097,2086,2117,2092,7,630,100,1510,5,1,6760000,143,91.74,1.08,12,0.24,23.00,1949.00,2220,20230623,-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,,6508,N,N,0,N,00,N
20230906,111011,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,13448250,6371,431.06,2120,2120,2110,2740,1480,2110,2110.85,0.10,0,-45,2136,2122,2111,2097,2086,2117,2092,7,630,100,1510,5,1,6760000,143,91.74,1.08,12,0.09,23.00,1949.00,2220,20230623,-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,,6508,N,N,0,N,00,N
20230906,100947,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,31750,15,1.01,2120,2120,2110,2740,1480,2110,2116.67,0.10,0,0,2136,2122,2111,2097,2086,2117,2092,7,630,100,1510,5,1,6760000,143,91.74,1.08,12,0.00,23.00,1949.00,2220,20230623,-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,,6508,N,N,0,N,00,N
20230906,090948,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,21200,10,0.68,2120,2120,2120,2740,1480,2110,2120.00,0.10,0,0,2136,2122,2111,2097,2086,2117,2092,7,630,100,1510,5,1,6760000,143,92.17,1.09,12,0.00,23.00,1949.00,2220,20230623,-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,,6508,N,N,0,N,00,N
20230905,160948,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,3116400,1478,5.68,2120,2125,2100,2740,1480,2110,2108.53,0.10,0,-33,2163,2136,2113,2086,2063,2150,2100,7,630,100,1510,5,1,6760000,143,91.74,1.08,12,0.02,23.00,1949.00,2220,20230623,-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,,6541,N,N,0,N,00,N
20230905,151002,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,2672705,1267,4.87,2120,2125,2100,2740,1480,2110,2109.48,0.10,0,-33,2163,2136,2113,2086,2063,2150,2100,7,630,100,1510,5,1,6760000,143,91.74,1.08,12,0.02,23.00,1949.00,2220,20230623,-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,,6541,N,N,0,N,00,N
20230905,141000,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,1157850,550,2.12,2120,2125,2100,2740,1480,2110,2105.18,0.10,0,-30,2163,2136,2113,2086,2063,2150,2100,7,630,100,1510,5,1,6760000,143,91.96,1.09,12,0.01,23.00,1949.00,2220,20230623,-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,,6541,N,N,0,N,00,N
20230905,130943,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,1132525,538,2.07,2120,2125,2100,2740,1480,2110,2105.07,0.10,0,-30,2163,2136,2113,2086,2063,2150,2100,7,630,100,1510,5,1,6760000,143,91.96,1.09,12,0.01,23.00,1949.00,2220,20230623,-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,,6541,N,N,0,N,00,N
20230905,120942,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,1090275,518,1.99,2120,2125,2100,2740,1480,2110,2104.78,0.10,0,-30,2163,2136,2113,2086,2063,2150,2100,7,630,100,1510,5,1,6760000,143,91.96,1.09,12,0.01,23.00,1949.00,2220,20230623,-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,,6541,N,N,0,N,00,N
20230905,110949,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,1069125,508,1.95,2120,2125,2100,2740,1480,2110,2104.58,0.10,0,-30,2163,2136,2113,2086,2063,2150,2100,7,630,100,1510,5,1,6760000,143,91.96,1.09,12,0.01,23.00,1949.00,2220,20230623,-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,,6541,N,N,0,N,00,N
20230905,100937,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,946935,450,1.73,2120,2125,2100,2740,1480,2110,2104.30,0.10,0,-30,2163,2136,2113,2086,2063,2150,2100,7,630,100,1510,5,1,6760000,143,92.17,1.09,12,0.01,23.00,1949.00,2220,20230623,-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,,6541,N,N,0,N,00,N
20230905,090938,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,15,2,0.71,463495,220,0.85,2120,2125,2105,2740,1480,2110,2106.80,0.10,0,0,2163,2136,2113,2086,2063,2150,2100,7,630,100,1510,5,1,6760000,144,92.39,1.09,12,0.00,23.00,1949.00,2220,20230623,-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,,6541,N,N,0,N,00,N
20230904,160931,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,54996865,26001,64.68,2100,2140,2090,2730,1470,2100,2115.18,0.09,0,-1729,2140,2120,2105,2085,2070,2112,2077,7,630,100,1510,5,1,6760000,143,91.74,1.08,12,0.38,23.00,1949.00,2220,20230623,-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,,6339,N,N,0,N,00,N
20230904,150918,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,52865815,24991,62.17,2100,2140,2090,2730,1470,2100,2115.39,0.09,0,-1729,2140,2120,2105,2085,2070,2112,2077,7,630,100,1510,5,1,6760000,143,91.74,1.08,12,0.37,23.00,1949.00,2220,20230623,-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,,6339,N,N,0,N,00,N
20230904,140918,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,49782050,23531,58.54,2100,2140,2090,2730,1470,2100,2115.59,0.09,0,-1463,2140,2120,2105,2085,2070,2112,2077,7,630,100,1510,5,1,6760000,143,91.96,1.09,12,0.35,23.00,1949.00,2220,20230623,-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,,6339,N,N,0,N,00,N
20230904,130930,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,48333405,22843,56.82,2100,2140,2090,2730,1470,2100,2115.90,0.09,0,-1162,2140,2120,2105,2085,2070,2112,2077,7,630,100,1510,5,1,6760000,143,91.74,1.08,12,0.34,23.00,1949.00,2220,20230623,-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,,6339,N,N,0,N,00,N
20230904,120914,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,47045085,22234,55.31,2100,2140,2090,2730,1470,2100,2115.91,0.09,0,-831,2140,2120,2105,2085,2070,2112,2077,7,630,100,1510,5,1,6760000,142,91.52,1.08,12,0.33,23.00,1949.00,2220,20230623,-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,,6339,N,N,0,N,00,N
20230904,110856,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,45992770,21735,54.07,2100,2140,2090,2730,1470,2100,2116.07,0.09,0,-527,2140,2120,2105,2085,2070,2112,2077,7,630,100,1510,5,1,6760000,142,91.52,1.08,12,0.32,23.00,1949.00,2220,20230623,-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,,6339,N,N,0,N,00,N
20230904,100902,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,5314465,2534,6.30,2100,2100,2090,2730,1470,2100,2097.26,0.09,0,-301,2140,2120,2105,2085,2070,2112,2077,7,630,100,1510,5,1,6760000,142,91.30,1.08,12,0.04,23.00,1949.00,2220,20230623,-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,,6339,N,N,0,N,00,N
20230904,090912,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,2238375,1066,2.65,2100,2100,2095,2730,1470,2100,2099.79,0.09,0,-60,2140,2120,2105,2085,2070,2112,2077,7,630,100,1510,5,1,6760000,142,91.30,1.08,12,0.02,23.00,1949.00,2220,20230623,-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,,6339,N,N,0,N,00,N
20230901,160907,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,84514430,40199,719.77,2105,2125,2090,2730,1470,2100,2102.40,0.09,0,5025,2110,2105,2100,2095,2090,2105,2095,7,630,100,1510,5,1,6760000,142,91.30,1.08,12,0.59,23.00,1949.00,2220,20230623,-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,,6314,N,N,0,N,00,N
20230901,150921,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,83283560,39614,709.29,2105,2125,2090,2730,1470,2100,2102.38,0.09,0,4825,2110,2105,2100,2095,2090,2105,2095,7,630,100,1510,5,1,6760000,143,91.74,1.08,12,0.59,23.00,1949.00,2220,20230623,-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,,6314,N,N,0,N,00,N
20230901,140920,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,25,2,1.19,73217660,34840,623.81,2105,2125,2090,2730,1470,2100,2101.54,0.09,0,3712,2110,2105,2100,2095,2090,2105,2095,7,630,100,1510,5,1,6760000,144,92.39,1.09,12,0.52,23.00,1949.00,2220,20230623,-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,,6314,N,N,0,N,00,N
20230901,130852,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,69087055,32891,588.92,2105,2115,2090,2730,1470,2100,2100.49,0.09,0,3087,2110,2105,2100,2095,2090,2105,2095,7,630,100,1510,5,1,6760000,143,91.96,1.09,12,0.49,23.00,1949.00,2220,20230623,-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,,6314,N,N,0,N,00,N
20230901,120904,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,59916145,28539,510.99,2105,2115,2090,2730,1470,2100,2099.45,0.09,0,2250,2110,2105,2100,2095,2090,2105,2095,7,630,100,1510,5,1,6760000,143,91.96,1.09,12,0.42,23.00,1949.00,2220,20230623,-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,,6314,N,N,0,N,00,N
20230901,110902,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,39177530,18650,333.93,2105,2110,2095,2730,1470,2100,2100.67,0.09,0,1366,2110,2105,2100,2095,2090,2105,2095,7,630,100,1510,5,1,6760000,143,91.74,1.08,12,0.28,23.00,1949.00,2220,20230623,-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,,6314,N,N,0,N,00,N
20230901,100858,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,23255835,11079,198.37,2105,2105,2095,2730,1470,2100,2099.09,0.09,0,463,2110,2105,2100,2095,2090,2105,2095,7,630,100,1510,5,1,6760000,142,91.30,1.08,12,0.16,23.00,1949.00,2220,20230623,-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,,6314,N,N,0,N,00,N
20230901,090844,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2730,1470,2100,0.00,0.09,0,0,2110,2105,2100,2095,2090,2105,2095,7,630,100,1510,5,1,6760000,142,91.30,1.08,12,0.00,23.00,1949.00,2220,20230623,-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,,6314,N,N,0,N,00,N