KissMeData/433530/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
20230831,161257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,2957195,1435,118.30,2065,2065,2060,2690,1450,2070,2060.76,0.01,0,-1213,2073,2071,2068,2066,2063,2072,2067,4,620,100,1440,5,1,4105000,85,114.72,1.04,12,0.03,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,257,N,N,0,N,00,N
20230831,151619,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,2907695,1411,116.32,2065,2065,2060,2690,1450,2070,2060.73,0.01,0,-1201,2073,2071,2068,2066,2063,2072,2067,4,620,100,1440,5,1,4105000,85,114.44,1.03,12,0.03,18.00,1991.00,2215,20230605,-7.00,1980,20221109,4.04,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1980,4.04,20221109,0.00,N,433530,100,4 억,,257,N,N,0,N,00,N
20230831,141749,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,2318525,1125,92.75,2065,2065,2060,2690,1450,2070,2060.91,0.01,0,-983,2073,2071,2068,2066,2063,2072,2067,4,620,100,1440,5,1,4105000,85,114.44,1.03,12,0.03,18.00,1991.00,2215,20230605,-7.00,1980,20221109,4.04,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1980,4.04,20221109,0.00,N,433530,100,4 억,,257,N,N,0,N,00,N
20230831,131708,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,1842665,894,73.70,2065,2065,2060,2690,1450,2070,2061.15,0.01,0,-752,2073,2071,2068,2066,2063,2072,2067,4,620,100,1440,5,1,4105000,85,114.44,1.03,12,0.02,18.00,1991.00,2215,20230605,-7.00,1980,20221109,4.04,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1980,4.04,20221109,0.00,N,433530,100,4 억,,257,N,N,0,N,00,N
20230831,121807,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,1372985,666,54.91,2065,2065,2060,2690,1450,2070,2061.54,0.01,0,-534,2073,2071,2068,2066,2063,2072,2067,4,620,100,1440,5,1,4105000,85,114.44,1.03,12,0.02,18.00,1991.00,2215,20230605,-7.00,1980,20221109,4.04,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1980,4.04,20221109,0.00,N,433530,100,4 억,,257,N,N,0,N,00,N
20230831,112251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,946565,459,37.84,2065,2065,2060,2690,1450,2070,2062.23,0.01,0,-327,2073,2071,2068,2066,2063,2072,2067,4,620,100,1440,5,1,4105000,85,114.44,1.03,12,0.01,18.00,1991.00,2215,20230605,-7.00,1980,20221109,4.04,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1980,4.04,20221109,0.00,N,433530,100,4 억,,257,N,N,0,N,00,N
20230831,101856,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,177590,86,7.09,2065,2065,2065,2690,1450,2070,2065.00,0.01,0,-86,2073,2071,2068,2066,2063,2072,2067,4,620,100,1440,5,1,4105000,85,114.72,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,257,N,N,0,N,00,N
20230831,091735,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.01,0,0,2073,2071,2068,2066,2063,2072,2067,4,620,100,1440,5,1,4105000,85,115.00,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.55,1980,20221109,4.55,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1980,4.55,20221109,0.00,N,433530,100,4 억,,257,N,N,0,N,00,N
20230830,161302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,2506175,1213,183.51,2065,2070,2065,2690,1450,2070,2066.10,0.01,0,0,2086,2077,2061,2052,2036,2082,2057,4,620,100,1440,5,1,4105000,85,115.00,1.04,12,0.03,18.00,1991.00,2215,20230605,-6.55,1980,20221109,4.55,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1980,4.55,20221109,0.00,N,433530,100,4 억,,257,N,N,0,N,00,N
20230830,151552,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,2483405,1202,181.85,2065,2070,2065,2690,1450,2070,2066.06,0.01,0,0,2086,2077,2061,2052,2036,2082,2057,4,620,100,1440,5,1,4105000,85,115.00,1.04,12,0.03,18.00,1991.00,2215,20230605,-6.55,1980,20221109,4.55,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1980,4.55,20221109,0.00,N,433530,100,4 억,,257,N,N,0,N,00,N
20230830,141650,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,2481335,1201,181.69,2065,2070,2065,2690,1450,2070,2066.06,0.01,0,0,2086,2077,2061,2052,2036,2082,2057,4,620,100,1440,5,1,4105000,85,114.72,1.04,12,0.03,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,257,N,N,0,N,00,N
20230830,131651,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,2440035,1181,178.67,2065,2070,2065,2690,1450,2070,2066.08,0.01,0,0,2086,2077,2061,2052,2036,2082,2057,4,620,100,1440,5,1,4105000,85,115.00,1.04,12,0.03,18.00,1991.00,2215,20230605,-6.55,1980,20221109,4.55,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1980,4.55,20221109,0.00,N,433530,100,4 억,,257,N,N,0,N,00,N
20230830,121702,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,2440035,1181,178.67,2065,2070,2065,2690,1450,2070,2066.08,0.01,0,0,2086,2077,2061,2052,2036,2082,2057,4,620,100,1440,5,1,4105000,85,115.00,1.04,12,0.03,18.00,1991.00,2215,20230605,-6.55,1980,20221109,4.55,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1980,4.55,20221109,0.00,N,433530,100,4 억,,257,N,N,0,N,00,N
20230830,112236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,1932885,936,141.60,2065,2070,2065,2690,1450,2070,2065.05,0.01,0,0,2086,2077,2061,2052,2036,2082,2057,4,620,100,1440,5,1,4105000,85,115.00,1.04,12,0.02,18.00,1991.00,2215,20230605,-6.55,1980,20221109,4.55,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1980,4.55,20221109,0.00,N,433530,100,4 억,,257,N,N,0,N,00,N
20230830,101754,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,1932885,936,141.60,2065,2070,2065,2690,1450,2070,2065.05,0.01,0,0,2086,2077,2061,2052,2036,2082,2057,4,620,100,1440,5,1,4105000,85,115.00,1.04,12,0.02,18.00,1991.00,2215,20230605,-6.55,1980,20221109,4.55,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1980,4.55,20221109,0.00,N,433530,100,4 억,,257,N,N,0,N,00,N
20230830,091657,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,1032500,500,75.64,2065,2065,2065,2690,1450,2070,2065.00,0.01,0,0,2086,2077,2061,2052,2036,2082,2057,4,620,100,1440,5,1,4105000,85,114.72,1.04,12,0.01,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,257,N,N,0,N,00,N
20230829,161256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,1363560,661,55.73,2065,2070,2045,2690,1450,2070,2062.87,0.01,0,0,2090,2080,2070,2060,2050,2075,2055,4,620,100,1440,5,1,4105000,85,115.00,1.04,12,0.02,18.00,1991.00,2215,20230605,-6.55,1980,20221109,4.55,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1980,4.55,20221109,0.00,N,433530,100,4 억,,257,N,N,0,N,00,N
20230829,151603,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,1338720,649,54.72,2065,2070,2045,2690,1450,2070,2062.74,0.01,0,0,2090,2080,2070,2060,2050,2075,2055,4,620,100,1440,5,1,4105000,85,115.00,1.04,12,0.02,18.00,1991.00,2215,20230605,-6.55,1980,20221109,4.55,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1980,4.55,20221109,0.00,N,433530,100,4 억,,257,N,N,0,N,00,N
20230829,141755,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,1338720,649,54.72,2065,2070,2045,2690,1450,2070,2062.74,0.01,0,0,2090,2080,2070,2060,2050,2075,2055,4,620,100,1440,5,1,4105000,85,115.00,1.04,12,0.02,18.00,1991.00,2215,20230605,-6.55,1980,20221109,4.55,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1980,4.55,20221109,0.00,N,433530,100,4 억,,257,N,N,0,N,00,N
20230829,131641,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,1336650,648,54.64,2065,2070,2045,2690,1450,2070,2062.73,0.01,0,0,2090,2080,2070,2060,2050,2075,2055,4,620,100,1440,5,1,4105000,85,115.00,1.04,12,0.02,18.00,1991.00,2215,20230605,-6.55,1980,20221109,4.55,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1980,4.55,20221109,0.00,N,433530,100,4 억,,257,N,N,0,N,00,N
20230829,121758,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,166180,81,6.83,2065,2070,2045,2690,1450,2070,2051.60,0.01,0,0,2090,2080,2070,2060,2050,2075,2055,4,620,100,1440,5,1,4105000,85,115.00,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.55,1980,20221109,4.55,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1980,4.55,20221109,0.00,N,433530,100,4 억,,257,N,N,0,N,00,N
20230829,112503,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,125160,61,5.14,2065,2070,2045,2690,1450,2070,2051.80,0.01,0,0,2090,2080,2070,2060,2050,2075,2055,4,620,100,1440,5,1,4105000,85,115.00,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.55,1980,20221109,4.55,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1980,4.55,20221109,0.00,N,433530,100,4 억,,257,N,N,0,N,00,N
20230829,101855,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,49210,24,2.02,2065,2070,2045,2690,1450,2070,2050.42,0.01,0,0,2090,2080,2070,2060,2050,2075,2055,4,620,100,1440,5,1,4105000,85,115.00,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.55,1980,20221109,4.55,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1980,4.55,20221109,0.00,N,433530,100,4 억,,257,N,N,0,N,00,N
20230829,091235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,2065,1,0.08,2065,2065,2065,2690,1450,2070,2065.00,0.01,0,0,2090,2080,2070,2060,2050,2075,2055,4,620,100,1440,5,1,4105000,85,114.72,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,257,N,N,0,N,00,N
20230828,161219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,2448585,1186,123.41,2080,2080,2060,2675,1445,2060,2064.57,0.01,0,0,2076,2067,2056,2047,2036,2072,2052,4,615,100,1440,5,1,4105000,85,115.00,1.04,12,0.03,18.00,1991.00,2215,20230605,-6.55,1980,20221109,4.55,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1980,4.55,20221109,0.00,N,433530,100,4 억,,257,N,N,0,N,00,N
20230828,151228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,2205305,1068,111.13,2080,2080,2060,2675,1445,2060,2064.89,0.01,0,0,2076,2067,2056,2047,2036,2072,2052,4,615,100,1440,5,1,4105000,85,114.72,1.04,12,0.03,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,257,N,N,0,N,00,N
20230828,141233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,363360,176,18.31,2080,2080,2060,2675,1445,2060,2064.55,0.01,0,0,2076,2067,2056,2047,2036,2072,2052,4,615,100,1440,5,1,4105000,85,114.72,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,257,N,N,0,N,00,N
20230828,131242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,41220,20,2.08,2080,2080,2060,2675,1445,2060,2061.00,0.01,0,0,2076,2067,2056,2047,2036,2072,2052,4,615,100,1440,5,1,4105000,85,114.44,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.00,1980,20221109,4.04,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1980,4.04,20221109,0.00,N,433530,100,4 억,,257,N,N,0,N,00,N
20230828,121232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,20,2,0.97,2080,1,0.10,2080,2080,2080,2675,1445,2060,2080.00,0.01,0,0,2076,2067,2056,2047,2036,2072,2052,4,615,100,1440,5,1,4105000,85,115.56,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,257,N,N,0,N,00,N
20230828,111228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.01,0,0,2076,2067,2056,2047,2036,2072,2052,4,615,100,1440,5,1,4105000,85,114.44,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.00,1980,20221109,4.04,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1980,4.04,20221109,0.00,N,433530,100,4 억,,257,N,N,0,N,00,N
20230828,101214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.01,0,0,2076,2067,2056,2047,2036,2072,2052,4,615,100,1440,5,1,4105000,85,114.44,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.00,1980,20221109,4.04,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1980,4.04,20221109,0.00,N,433530,100,4 억,,257,N,N,0,N,00,N
20230828,091231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.01,0,0,2076,2067,2056,2047,2036,2072,2052,4,615,100,1440,5,1,4105000,85,114.44,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.00,1980,20221109,4.04,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1980,4.04,20221109,0.00,N,433530,100,4 억,,257,N,N,0,N,00,N
20230825,161221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,1970885,961,32.40,2045,2065,2045,2675,1445,2060,2050.87,0.01,0,-674,2076,2067,2051,2042,2026,2072,2047,4,615,100,1440,5,1,4105000,85,114.44,1.03,12,0.02,18.00,1991.00,2215,20230605,-7.00,1980,20221109,4.04,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1980,4.04,20221109,0.00,N,433530,100,4 억,,256,N,N,0,N,00,N
20230825,151231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,1950285,951,32.06,2045,2065,2045,2675,1445,2060,2050.77,0.01,0,-674,2076,2067,2051,2042,2026,2072,2047,4,615,100,1440,5,1,4105000,85,114.44,1.03,12,0.02,18.00,1991.00,2215,20230605,-7.00,1980,20221109,4.04,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1980,4.04,20221109,0.00,N,433530,100,4 억,,256,N,N,0,N,00,N
20230825,141229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,1566925,764,25.76,2045,2065,2045,2675,1445,2060,2050.95,0.01,0,-559,2076,2067,2051,2042,2026,2072,2047,4,615,100,1440,5,1,4105000,84,113.89,1.03,12,0.02,18.00,1991.00,2215,20230605,-7.45,1980,20221109,3.54,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1980,3.54,20221109,0.00,N,433530,100,4 억,,256,N,N,0,N,00,N
20230825,131224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,909650,444,14.97,2045,2065,2045,2675,1445,2060,2048.76,0.01,0,-425,2076,2067,2051,2042,2026,2072,2047,4,615,100,1440,5,1,4105000,84,113.89,1.03,12,0.01,18.00,1991.00,2215,20230605,-7.45,1980,20221109,3.54,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1980,3.54,20221109,0.00,N,433530,100,4 억,,256,N,N,0,N,00,N
20230825,121226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,608300,297,10.01,2045,2065,2045,2675,1445,2060,2048.15,0.01,0,-296,2076,2067,2051,2042,2026,2072,2047,4,615,100,1440,5,1,4105000,84,113.89,1.03,12,0.01,18.00,1991.00,2215,20230605,-7.45,1980,20221109,3.54,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1980,3.54,20221109,0.00,N,433530,100,4 억,,256,N,N,0,N,00,N
20230825,111224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,331550,162,5.46,2045,2065,2045,2675,1445,2060,2046.60,0.01,0,-161,2076,2067,2051,2042,2026,2072,2047,4,615,100,1440,5,1,4105000,84,113.89,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.45,1980,20221109,3.54,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1980,3.54,20221109,0.00,N,433530,100,4 억,,256,N,N,0,N,00,N
20230825,101229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,14335,7,0.24,2045,2065,2045,2675,1445,2060,2047.86,0.01,0,-7,2076,2067,2051,2042,2026,2072,2047,4,615,100,1440,5,1,4105000,85,114.72,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,256,N,N,0,N,00,N
20230825,091222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.01,0,0,2076,2067,2051,2042,2026,2072,2047,4,615,100,1440,5,1,4105000,85,114.44,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.00,1980,20221109,4.04,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1980,4.04,20221109,0.00,N,433530,100,4 억,,256,N,N,0,N,00,N
20230824,161216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,6082775,2966,48.73,2035,2060,2035,2665,1435,2050,2050.83,0.01,0,-1840,2083,2066,2048,2031,2013,2057,2022,4,615,100,1430,5,1,4105000,85,114.44,1.03,12,0.07,18.00,1991.00,2215,20230605,-7.00,1980,20221109,4.04,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1980,4.04,20221109,0.00,N,433530,100,4 억,,247,N,N,0,N,00,N
20230824,151213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,6016965,2934,48.21,2035,2060,2035,2665,1435,2050,2050.77,0.01,0,-1818,2083,2066,2048,2031,2013,2057,2022,4,615,100,1430,5,1,4105000,85,114.44,1.03,12,0.07,18.00,1991.00,2215,20230605,-7.00,1980,20221109,4.04,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1980,4.04,20221109,0.00,N,433530,100,4 억,,247,N,N,0,N,00,N
20230824,141216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,4223935,2061,33.86,2035,2055,2035,2665,1435,2050,2049.46,0.01,0,-1520,2083,2066,2048,2031,2013,2057,2022,4,615,100,1430,5,1,4105000,84,113.89,1.03,12,0.05,18.00,1991.00,2215,20230605,-7.45,1980,20221109,3.54,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1980,3.54,20221109,0.00,N,433530,100,4 억,,247,N,N,0,N,00,N
20230824,131217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,3574085,1744,28.66,2035,2055,2035,2665,1435,2050,2049.36,0.01,0,-1203,2083,2066,2048,2031,2013,2057,2022,4,615,100,1430,5,1,4105000,84,113.89,1.03,12,0.04,18.00,1991.00,2215,20230605,-7.45,1980,20221109,3.54,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1980,3.54,20221109,0.00,N,433530,100,4 억,,247,N,N,0,N,00,N
20230824,121222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,2911935,1421,23.35,2035,2055,2035,2665,1435,2050,2049.22,0.01,0,-880,2083,2066,2048,2031,2013,2057,2022,4,615,100,1430,5,1,4105000,84,113.89,1.03,12,0.03,18.00,1991.00,2215,20230605,-7.45,1980,20221109,3.54,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1980,3.54,20221109,0.00,N,433530,100,4 억,,247,N,N,0,N,00,N
20230824,111213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,2237485,1092,17.94,2035,2055,2035,2665,1435,2050,2048.98,0.01,0,-558,2083,2066,2048,2031,2013,2057,2022,4,615,100,1430,5,1,4105000,84,113.89,1.03,12,0.03,18.00,1991.00,2215,20230605,-7.45,1980,20221109,3.54,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1980,3.54,20221109,0.00,N,433530,100,4 억,,247,N,N,0,N,00,N
20230824,101213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,1546635,755,12.41,2035,2055,2035,2665,1435,2050,2048.52,0.01,0,-228,2083,2066,2048,2031,2013,2057,2022,4,615,100,1430,5,1,4105000,84,113.89,1.03,12,0.02,18.00,1991.00,2215,20230605,-7.45,1980,20221109,3.54,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1980,3.54,20221109,0.00,N,433530,100,4 억,,247,N,N,0,N,00,N
20230824,091217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-15,5,-0.73,138390,68,1.12,2035,2040,2035,2665,1435,2050,2035.15,0.01,0,-46,2083,2066,2048,2031,2013,2057,2022,4,615,100,1430,5,1,4105000,84,113.06,1.02,12,0.00,18.00,1991.00,2215,20230605,-8.13,1980,20221109,2.78,2215,-8.13,20230605,1995,2.01,20230103,2215,-8.13,20230605,1980,2.78,20221109,0.00,N,433530,100,4 억,,247,N,N,0,N,00,N
20230823,161209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-20,5,-0.97,12404325,6086,11703.85,2060,2065,2030,2690,1450,2070,2038.17,0.01,0,-87,2093,2081,2068,2056,2043,2075,2050,4,620,100,1440,5,1,4105000,84,113.89,1.03,12,0.15,18.00,1991.00,2215,20230605,-7.45,1980,20221109,3.54,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1980,3.54,20221109,0.00,N,433530,100,4 억,,334,N,N,0,N,00,N
20230823,151210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-15,5,-0.72,12285425,6028,11592.31,2060,2065,2030,2690,1450,2070,2038.06,0.01,0,-87,2093,2081,2068,2056,2043,2075,2050,4,620,100,1440,5,1,4105000,84,114.17,1.03,12,0.15,18.00,1991.00,2215,20230605,-7.22,1980,20221109,3.79,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1980,3.79,20221109,0.00,N,433530,100,4 억,,334,N,N,0,N,00,N
20230823,141215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,11729870,5757,11071.15,2060,2065,2030,2690,1450,2070,2037.50,0.01,0,-87,2093,2081,2068,2056,2043,2075,2050,4,620,100,1440,5,1,4105000,85,114.44,1.03,12,0.14,18.00,1991.00,2215,20230605,-7.00,1980,20221109,4.04,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1980,4.04,20221109,0.00,N,433530,100,4 억,,334,N,N,0,N,00,N
20230823,131207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-35,5,-1.69,11727810,5756,11069.23,2060,2065,2030,2690,1450,2070,2037.49,0.01,0,-87,2093,2081,2068,2056,2043,2075,2050,4,620,100,1440,5,1,4105000,84,113.06,1.02,12,0.14,18.00,1991.00,2215,20230605,-8.13,1980,20221109,2.78,2215,-8.13,20230605,1995,2.01,20230103,2215,-8.13,20230605,1980,2.78,20221109,0.00,N,433530,100,4 억,,334,N,N,0,N,00,N
20230823,121217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,11662350,5724,11007.69,2060,2065,2030,2690,1450,2070,2037.45,0.01,0,-87,2093,2081,2068,2056,2043,2075,2050,4,620,100,1440,5,1,4105000,85,114.44,1.03,12,0.14,18.00,1991.00,2215,20230605,-7.00,1980,20221109,4.04,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1980,4.04,20221109,0.00,N,433530,100,4 억,,334,N,N,0,N,00,N
20230823,111212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-15,5,-0.72,1767380,860,1653.85,2060,2065,2055,2690,1450,2070,2055.09,0.01,0,0,2093,2081,2068,2056,2043,2075,2050,4,620,100,1440,5,1,4105000,84,114.17,1.03,12,0.02,18.00,1991.00,2215,20230605,-7.22,1980,20221109,3.79,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1980,3.79,20221109,0.00,N,433530,100,4 억,,334,N,N,0,N,00,N
20230823,101212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,20630,10,19.23,2060,2065,2060,2690,1450,2070,2063.00,0.01,0,0,2093,2081,2068,2056,2043,2075,2050,4,620,100,1440,5,1,4105000,85,114.72,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,334,N,N,0,N,00,N
20230823,091221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.01,0,0,2093,2081,2068,2056,2043,2075,2050,4,620,100,1440,5,1,4105000,85,115.00,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.55,1980,20221109,4.55,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1980,4.55,20221109,0.00,N,433530,100,4 억,,334,N,N,0,N,00,N
20230822,161204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-15,5,-0.72,107835,52,0.40,2080,2080,2055,2710,1460,2085,2073.75,0.01,0,0,2111,2097,2071,2057,2031,2105,2065,4,625,100,1450,5,1,4105000,85,115.00,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.55,1980,20221109,4.55,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1980,4.55,20221109,0.00,N,433530,100,4 억,,334,N,N,0,N,00,N
20230822,151204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,62295,30,0.23,2080,2080,2055,2710,1460,2085,2076.50,0.01,0,0,2111,2097,2071,2057,2031,2105,2065,4,625,100,1450,5,1,4105000,85,115.28,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.32,1980,20221109,4.80,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1980,4.80,20221109,0.00,N,433530,100,4 억,,334,N,N,0,N,00,N
20230822,141205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,35360,17,0.13,2080,2080,2080,2710,1460,2085,2080.00,0.01,0,0,2111,2097,2071,2057,2031,2105,2065,4,625,100,1450,5,1,4105000,85,115.56,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,334,N,N,0,N,00,N
20230822,131202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,35360,17,0.13,2080,2080,2080,2710,1460,2085,2080.00,0.01,0,0,2111,2097,2071,2057,2031,2105,2065,4,625,100,1450,5,1,4105000,85,115.56,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,334,N,N,0,N,00,N
20230822,121147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,35360,17,0.13,2080,2080,2080,2710,1460,2085,2080.00,0.01,0,0,2111,2097,2071,2057,2031,2105,2065,4,625,100,1450,5,1,4105000,85,115.56,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,334,N,N,0,N,00,N
20230822,111200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,35360,17,0.13,2080,2080,2080,2710,1460,2085,2080.00,0.01,0,0,2111,2097,2071,2057,2031,2105,2065,4,625,100,1450,5,1,4105000,85,115.56,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,334,N,N,0,N,00,N
20230822,101159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,35360,17,0.13,2080,2080,2080,2710,1460,2085,2080.00,0.01,0,0,2111,2097,2071,2057,2031,2105,2065,4,625,100,1450,5,1,4105000,85,115.56,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,334,N,N,0,N,00,N
20230822,091157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,0,0,0.00,0,0,0,2710,1460,2085,0.00,0.01,0,0,2111,2097,2071,2057,2031,2105,2065,4,625,100,1450,5,1,4105000,86,115.83,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.87,1980,20221109,5.30,2215,-5.87,20230605,1995,4.51,20230103,2215,-5.87,20230605,1980,5.30,20221109,0.00,N,433530,100,4 억,,334,N,N,0,N,00,N
20230821,161155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,26976055,13107,202.49,2065,2085,2045,2710,1460,2085,2058.14,0.01,0,-2183,2128,2106,2063,2041,1998,2117,2052,4,625,100,1450,5,1,4105000,86,115.83,1.05,12,0.32,18.00,1991.00,2215,20230605,-5.87,1980,20221109,5.30,2215,-5.87,20230605,1995,4.51,20230103,2215,-5.87,20230605,1980,5.30,20221109,0.00,N,433530,100,4 억,,372,N,N,0,N,00,N
20230821,151203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-30,5,-1.44,25651430,12468,192.62,2065,2080,2045,2710,1460,2085,2057.38,0.01,0,-2056,2128,2106,2063,2041,1998,2117,2052,4,625,100,1450,5,1,4105000,84,114.17,1.03,12,0.30,18.00,1991.00,2215,20230605,-7.22,1980,20221109,3.79,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1980,3.79,20221109,0.00,N,433530,100,4 억,,372,N,N,0,N,00,N
20230821,141156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-25,5,-1.20,13305820,6453,99.69,2065,2080,2055,2710,1460,2085,2061.96,0.01,0,-3353,2128,2106,2063,2041,1998,2117,2052,4,625,100,1450,5,1,4105000,85,114.44,1.03,12,0.16,18.00,1991.00,2215,20230605,-7.00,1980,20221109,4.04,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1980,4.04,20221109,0.00,N,433530,100,4 억,,372,N,N,0,N,00,N
20230821,131212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-25,5,-1.20,11187960,5425,83.81,2065,2080,2055,2710,1460,2085,2062.30,0.01,0,-2571,2128,2106,2063,2041,1998,2117,2052,4,625,100,1450,5,1,4105000,85,114.44,1.03,12,0.13,18.00,1991.00,2215,20230605,-7.00,1980,20221109,4.04,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1980,4.04,20221109,0.00,N,433530,100,4 억,,372,N,N,0,N,00,N
20230821,121208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-25,5,-1.20,9027020,4376,67.60,2065,2080,2055,2710,1460,2085,2062.85,0.01,0,-1775,2128,2106,2063,2041,1998,2117,2052,4,625,100,1450,5,1,4105000,85,114.44,1.03,12,0.11,18.00,1991.00,2215,20230605,-7.00,1980,20221109,4.04,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1980,4.04,20221109,0.00,N,433530,100,4 억,,372,N,N,0,N,00,N
20230821,111156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,6890245,3340,51.60,2065,2080,2055,2710,1460,2085,2062.95,0.01,0,-982,2128,2106,2063,2041,1998,2117,2052,4,625,100,1450,5,1,4105000,85,115.56,1.04,12,0.08,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,372,N,N,0,N,00,N
20230821,101155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-25,5,-1.20,5023750,2434,37.60,2065,2075,2055,2710,1460,2085,2063.99,0.01,0,-316,2128,2106,2063,2041,1998,2117,2052,4,625,100,1450,5,1,4105000,85,114.44,1.03,12,0.06,18.00,1991.00,2215,20230605,-7.00,1980,20221109,4.04,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1980,4.04,20221109,0.00,N,433530,100,4 억,,372,N,N,0,N,00,N
20230821,091206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-20,5,-0.96,4130000,2000,30.90,2065,2065,2065,2710,1460,2085,2065.00,0.01,0,0,2128,2106,2063,2041,1998,2117,2052,4,625,100,1450,5,1,4105000,85,114.72,1.04,12,0.05,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,372,N,N,0,N,00,N
20230818,161156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,13230815,6473,355.85,2065,2085,2020,2720,1470,2095,2044.00,0.01,0,-1517,2115,2105,2085,2075,2055,2110,2080,4,625,100,1460,5,1,4105000,86,115.83,1.05,12,0.16,18.00,1991.00,2215,20230605,-5.87,1980,20221109,5.30,2215,-5.87,20230605,1995,4.51,20230103,2215,-5.87,20230605,1980,5.30,20221109,0.00,N,433530,100,4 억,,389,N,N,0,N,00,N
20230818,151146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-30,5,-1.43,13050580,6386,351.07,2065,2085,2020,2720,1470,2095,2043.62,0.01,0,-1430,2115,2105,2085,2075,2055,2110,2080,4,625,100,1460,5,1,4105000,85,114.72,1.04,12,0.16,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,389,N,N,0,N,00,N
20230818,141157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-25,5,-1.19,12478445,6109,335.84,2065,2085,2020,2720,1470,2095,2042.63,0.01,0,-1153,2115,2105,2085,2075,2055,2110,2080,4,625,100,1460,5,1,4105000,85,115.00,1.04,12,0.15,18.00,1991.00,2215,20230605,-6.55,1980,20221109,4.55,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1980,4.55,20221109,0.00,N,433530,100,4 억,,389,N,N,0,N,00,N
20230818,131148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-30,5,-1.43,9403885,4623,254.15,2065,2085,2020,2720,1470,2095,2034.15,0.01,0,333,2115,2105,2085,2075,2055,2110,2080,4,625,100,1460,5,1,4105000,85,114.72,1.04,12,0.11,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,389,N,N,0,N,00,N
20230818,121201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-30,5,-1.43,8889455,4374,240.46,2065,2085,2020,2720,1470,2095,2032.34,0.01,0,582,2115,2105,2085,2075,2055,2110,2080,4,625,100,1460,5,1,4105000,85,114.72,1.04,12,0.11,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,389,N,N,0,N,00,N
20230818,111151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-30,5,-1.43,8251355,4065,223.47,2065,2085,2020,2720,1470,2095,2029.85,0.01,0,870,2115,2105,2085,2075,2055,2110,2080,4,625,100,1460,5,1,4105000,85,114.72,1.04,12,0.10,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,389,N,N,0,N,00,N
20230818,101159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-30,5,-1.43,7625595,3762,206.82,2065,2085,2020,2720,1470,2095,2027.01,0.01,0,1144,2115,2105,2085,2075,2055,2110,2080,4,625,100,1460,5,1,4105000,85,114.72,1.04,12,0.09,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,389,N,N,0,N,00,N
20230818,091203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-75,5,-3.58,7499610,3701,203.46,2065,2065,2020,2720,1470,2095,2026.37,0.01,0,1185,2115,2105,2085,2075,2055,2110,2080,4,625,100,1460,5,1,4105000,83,112.22,1.01,12,0.09,18.00,1991.00,2215,20230605,-8.80,1980,20221109,2.02,2215,-8.80,20230605,1995,1.25,20230103,2215,-8.80,20230605,1980,2.02,20221109,0.00,N,433530,100,4 억,,389,N,N,0,N,00,N
20230817,161159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,3777340,1819,24.10,2065,2095,2065,2720,1470,2095,2076.60,0.01,0,-957,2115,2105,2085,2075,2055,2110,2080,4,625,100,1460,5,1,4105000,86,116.39,1.05,12,0.04,18.00,1991.00,2215,20230605,-5.42,1980,20221109,5.81,2215,-5.42,20230605,1995,5.01,20230103,2215,-5.42,20230605,1980,5.81,20221109,0.00,N,433530,100,4 억,,388,N,N,0,N,00,N
20230817,151204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,2429970,1174,15.55,2065,2090,2065,2720,1470,2095,2069.82,0.01,0,-921,2115,2105,2085,2075,2055,2110,2080,4,625,100,1460,5,1,4105000,86,115.83,1.05,12,0.03,18.00,1991.00,2215,20230605,-5.87,1980,20221109,5.30,2215,-5.87,20230605,1995,4.51,20230103,2215,-5.87,20230605,1980,5.30,20221109,0.00,N,433530,100,4 억,,388,N,N,0,N,00,N
20230817,141158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-25,5,-1.19,1908155,922,12.21,2065,2090,2065,2720,1470,2095,2069.58,0.01,0,-787,2115,2105,2085,2075,2055,2110,2080,4,625,100,1460,5,1,4105000,85,115.00,1.04,12,0.02,18.00,1991.00,2215,20230605,-6.55,1980,20221109,4.55,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1980,4.55,20221109,0.00,N,433530,100,4 억,,388,N,N,0,N,00,N
20230817,131150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-25,5,-1.19,1487885,719,9.52,2065,2090,2065,2720,1470,2095,2069.38,0.01,0,-605,2115,2105,2085,2075,2055,2110,2080,4,625,100,1460,5,1,4105000,85,115.00,1.04,12,0.02,18.00,1991.00,2215,20230605,-6.55,1980,20221109,4.55,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1980,4.55,20221109,0.00,N,433530,100,4 억,,388,N,N,0,N,00,N
20230817,121153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,1164905,563,7.46,2065,2090,2065,2720,1470,2095,2069.10,0.01,0,-471,2115,2105,2085,2075,2055,2110,2080,4,625,100,1460,5,1,4105000,86,116.11,1.05,12,0.01,18.00,1991.00,2215,20230605,-5.64,1980,20221109,5.56,2215,-5.64,20230605,1995,4.76,20230103,2215,-5.64,20230605,1980,5.56,20221109,0.00,N,433530,100,4 억,,388,N,N,0,N,00,N
20230817,111155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-25,5,-1.19,759085,367,4.86,2065,2090,2065,2720,1470,2095,2068.35,0.01,0,-298,2115,2105,2085,2075,2055,2110,2080,4,625,100,1460,5,1,4105000,85,115.00,1.04,12,0.01,18.00,1991.00,2215,20230605,-6.55,1980,20221109,4.55,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1980,4.55,20221109,0.00,N,433530,100,4 억,,388,N,N,0,N,00,N
20230817,101149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-25,5,-1.19,382285,185,2.45,2065,2090,2065,2720,1470,2095,2066.41,0.01,0,-155,2115,2105,2085,2075,2055,2110,2080,4,625,100,1460,5,1,4105000,85,115.00,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.55,1980,20221109,4.55,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1980,4.55,20221109,0.00,N,433530,100,4 억,,388,N,N,0,N,00,N
20230817,091147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.01,0,0,2115,2105,2085,2075,2055,2110,2080,4,625,100,1460,5,1,4105000,86,116.39,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.42,1980,20221109,5.81,2215,-5.42,20230605,1995,5.01,20230103,2215,-5.42,20230605,1980,5.81,20221109,0.00,N,433530,100,4 억,,388,N,N,0,N,00,N
20230816,161153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,15685600,7549,45.76,2080,2095,2065,2730,1470,2100,2077.84,0.01,0,117,2130,2115,2085,2070,2040,2122,2077,4,630,100,1470,5,1,4105000,86,116.39,1.05,12,0.18,18.00,1991.00,2215,20230605,-5.42,1980,20221109,5.81,2215,-5.42,20230605,1995,5.01,20230103,2215,-5.42,20230605,1980,5.81,20221109,0.00,N,433530,100,4 억,,271,N,N,0,N,00,N
20230816,151156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-30,5,-1.43,13271950,6381,38.68,2080,2095,2065,2730,1470,2100,2079.92,0.01,0,98,2130,2115,2085,2070,2040,2122,2077,4,630,100,1470,5,1,4105000,85,115.00,1.04,12,0.16,18.00,1991.00,2215,20230605,-6.55,1980,20221109,4.55,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1980,4.55,20221109,0.00,N,433530,100,4 억,,271,N,N,0,N,00,N
20230816,141152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-20,5,-0.95,3767795,1804,10.93,2080,2095,2080,2730,1470,2100,2088.58,0.01,0,98,2130,2115,2085,2070,2040,2122,2077,4,630,100,1470,5,1,4105000,85,115.56,1.04,12,0.04,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,271,N,N,0,N,00,N
20230816,131150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,3113560,1490,9.03,2080,2095,2080,2730,1470,2100,2089.64,0.01,0,0,2130,2115,2085,2070,2040,2122,2077,4,630,100,1470,5,1,4105000,86,116.39,1.05,12,0.04,18.00,1991.00,2215,20230605,-5.42,1980,20221109,5.81,2215,-5.42,20230605,1995,5.01,20230103,2215,-5.42,20230605,1980,5.81,20221109,0.00,N,433530,100,4 억,,271,N,N,0,N,00,N
20230816,121209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,116495,56,0.34,2080,2095,2080,2730,1470,2100,2080.27,0.01,0,0,2130,2115,2085,2070,2040,2122,2077,4,630,100,1470,5,1,4105000,86,116.39,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.42,1980,20221109,5.81,2215,-5.42,20230605,1995,5.01,20230103,2215,-5.42,20230605,1980,5.81,20221109,0.00,N,433530,100,4 억,,271,N,N,0,N,00,N
20230816,111205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,116495,56,0.34,2080,2095,2080,2730,1470,2100,2080.27,0.01,0,0,2130,2115,2085,2070,2040,2122,2077,4,630,100,1470,5,1,4105000,86,116.39,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.42,1980,20221109,5.81,2215,-5.42,20230605,1995,5.01,20230103,2215,-5.42,20230605,1980,5.81,20221109,0.00,N,433530,100,4 억,,271,N,N,0,N,00,N
20230816,101155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-20,5,-0.95,114400,55,0.33,2080,2080,2080,2730,1470,2100,2080.00,0.01,0,0,2130,2115,2085,2070,2040,2122,2077,4,630,100,1470,5,1,4105000,85,115.56,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,271,N,N,0,N,00,N
20230816,091148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2730,1470,2100,0.00,0.01,0,0,2130,2115,2085,2070,2040,2122,2077,4,630,100,1470,5,1,4105000,86,116.67,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.19,1980,20221109,6.06,2215,-5.19,20230605,1995,5.26,20230103,2215,-5.19,20230605,1980,6.06,20221109,0.00,N,433530,100,4 억,,271,N,N,0,N,00,N
20230814,161137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,34096985,16498,3394.65,2075,2100,2055,2735,1475,2105,2066.73,0.01,0,-89,2125,2115,2095,2085,2065,2120,2090,4,630,100,1470,5,1,4105000,86,116.67,1.05,12,0.40,18.00,1991.00,2215,20230605,-5.19,1980,20221109,6.06,2215,-5.19,20230605,1995,5.26,20230103,2215,-5.19,20230605,1980,6.06,20221109,0.00,N,433530,100,4 억,,360,N,N,0,N,00,N
20230814,151136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,33989885,16447,3384.16,2075,2100,2055,2735,1475,2105,2066.63,0.01,0,-89,2125,2115,2095,2085,2065,2120,2090,4,630,100,1470,5,1,4105000,86,116.67,1.05,12,0.40,18.00,1991.00,2215,20230605,-5.19,1980,20221109,6.06,2215,-5.19,20230605,1995,5.26,20230103,2215,-5.19,20230605,1980,6.06,20221109,0.00,N,433530,100,4 억,,360,N,N,0,N,00,N
20230814,141139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-10,5,-0.48,33987785,16446,3383.95,2075,2100,2055,2735,1475,2105,2066.63,0.01,0,-89,2125,2115,2095,2085,2065,2120,2090,4,630,100,1470,5,1,4105000,86,116.39,1.05,12,0.40,18.00,1991.00,2215,20230605,-5.42,1980,20221109,5.81,2215,-5.42,20230605,1995,5.01,20230103,2215,-5.42,20230605,1980,5.81,20221109,0.00,N,433530,100,4 억,,360,N,N,0,N,00,N
20230814,131124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-25,5,-1.19,386435,186,38.27,2075,2100,2075,2735,1475,2105,2077.61,0.01,0,-14,2125,2115,2095,2085,2065,2120,2090,4,630,100,1470,5,1,4105000,85,115.56,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,360,N,N,0,N,00,N
20230814,121135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,311555,150,30.86,2075,2100,2075,2735,1475,2105,2077.03,0.01,0,-14,2125,2115,2095,2085,2065,2120,2090,4,630,100,1470,5,1,4105000,86,116.67,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.19,1980,20221109,6.06,2215,-5.19,20230605,1995,5.26,20230103,2215,-5.19,20230605,1980,6.06,20221109,0.00,N,433530,100,4 억,,360,N,N,0,N,00,N
20230814,111127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,311555,150,30.86,2075,2100,2075,2735,1475,2105,2077.03,0.01,0,-14,2125,2115,2095,2085,2065,2120,2090,4,630,100,1470,5,1,4105000,86,116.67,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.19,1980,20221109,6.06,2215,-5.19,20230605,1995,5.26,20230103,2215,-5.19,20230605,1980,6.06,20221109,0.00,N,433530,100,4 억,,360,N,N,0,N,00,N
20230814,101131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-10,5,-0.48,309455,149,30.66,2075,2095,2075,2735,1475,2105,2076.88,0.01,0,-14,2125,2115,2095,2085,2065,2120,2090,4,630,100,1470,5,1,4105000,86,116.39,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.42,1980,20221109,5.81,2215,-5.42,20230605,1995,5.01,20230103,2215,-5.42,20230605,1980,5.81,20221109,0.00,N,433530,100,4 억,,360,N,N,0,N,00,N
20230814,091126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,0,0,0.00,0,0,0,2735,1475,2105,0.00,0.01,0,0,2125,2115,2095,2085,2065,2120,2090,4,630,100,1470,5,1,4105000,86,116.94,1.06,12,0.00,18.00,1991.00,2215,20230605,-4.97,1980,20221109,6.31,2215,-4.97,20230605,1995,5.51,20230103,2215,-4.97,20230605,1980,6.31,20221109,0.00,N,433530,100,4 억,,360,N,N,0,N,00,N
20230811,161127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,20,2,0.96,1013675,486,3.49,2105,2105,2075,2710,1460,2085,2085.75,0.01,0,5,2118,2101,2088,2071,2058,2110,2080,4,625,100,1450,5,1,4105000,86,116.94,1.06,12,0.01,18.00,1991.00,2215,20230605,-4.97,1980,20221109,6.31,2215,-4.97,20230605,1995,5.51,20230103,2215,-4.97,20230605,1980,6.31,20221109,0.00,N,433530,100,4 억,,355,N,N,0,N,00,N
20230811,151121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,15,2,0.72,982115,471,3.38,2105,2105,2075,2710,1460,2085,2085.17,0.01,0,5,2118,2101,2088,2071,2058,2110,2080,4,625,100,1450,5,1,4105000,86,116.67,1.05,12,0.01,18.00,1991.00,2215,20230605,-5.19,1980,20221109,6.06,2215,-5.19,20230605,1995,5.26,20230103,2215,-5.19,20230605,1980,6.06,20221109,0.00,N,433530,100,4 억,,355,N,N,0,N,00,N
20230811,141118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,864925,415,2.98,2105,2105,2075,2710,1460,2085,2084.16,0.01,0,5,2118,2101,2088,2071,2058,2110,2080,4,625,100,1450,5,1,4105000,86,115.83,1.05,12,0.01,18.00,1991.00,2215,20230605,-5.87,1980,20221109,5.30,2215,-5.87,20230605,1995,4.51,20230103,2215,-5.87,20230605,1980,5.30,20221109,0.00,N,433530,100,4 억,,355,N,N,0,N,00,N
20230811,131118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,379090,182,1.31,2105,2105,2075,2710,1460,2085,2082.91,0.01,0,5,2118,2101,2088,2071,2058,2110,2080,4,625,100,1450,5,1,4105000,86,115.83,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.87,1980,20221109,5.30,2215,-5.87,20230605,1995,4.51,20230103,2215,-5.87,20230605,1980,5.30,20221109,0.00,N,433530,100,4 억,,355,N,N,0,N,00,N
20230811,121109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,170325,82,0.59,2105,2105,2075,2710,1460,2085,2077.13,0.01,0,3,2118,2101,2088,2071,2058,2110,2080,4,625,100,1450,5,1,4105000,86,115.83,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.87,1980,20221109,5.30,2215,-5.87,20230605,1995,4.51,20230103,2215,-5.87,20230605,1980,5.30,20221109,0.00,N,433530,100,4 억,,355,N,N,0,N,00,N
20230811,111109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,20795,10,0.07,2105,2105,2075,2710,1460,2085,2079.50,0.01,0,0,2118,2101,2088,2071,2058,2110,2080,4,625,100,1450,5,1,4105000,85,115.56,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,355,N,N,0,N,00,N
20230811,101102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,0,0,0.00,0,0,0,2710,1460,2085,0.00,0.01,0,0,2118,2101,2088,2071,2058,2110,2080,4,625,100,1450,5,1,4105000,86,115.83,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.87,1980,20221109,5.30,2215,-5.87,20230605,1995,4.51,20230103,2215,-5.87,20230605,1980,5.30,20221109,0.00,N,433530,100,4 억,,355,N,N,0,N,00,N
20230811,091117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,0,0,0.00,0,0,0,2710,1460,2085,0.00,0.01,0,0,2118,2101,2088,2071,2058,2110,2080,4,625,100,1450,5,1,4105000,86,115.83,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.87,1980,20221109,5.30,2215,-5.87,20230605,1995,4.51,20230103,2215,-5.87,20230605,1980,5.30,20221109,0.00,N,433530,100,4 억,,355,N,N,0,N,00,N
20230810,161105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,28997665,13928,167.50,2080,2105,2075,2715,1465,2090,2081.97,0.01,0,-10455,2136,2112,2096,2072,2056,2110,2070,4,625,100,1460,5,1,4105000,86,115.83,1.05,12,0.34,18.00,1991.00,2215,20230605,-5.87,1980,20221109,5.30,2215,-5.87,20230605,1995,4.51,20230103,2215,-5.87,20230605,1980,5.30,20221109,0.00,N,433530,100,4 억,,279,N,N,0,N,00,N
20230810,151101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,28837710,13851,166.58,2080,2105,2075,2715,1465,2090,2081.99,0.01,0,-10390,2136,2112,2096,2072,2056,2110,2070,4,625,100,1460,5,1,4105000,86,115.83,1.05,12,0.34,18.00,1991.00,2215,20230605,-5.87,1980,20221109,5.30,2215,-5.87,20230605,1995,4.51,20230103,2215,-5.87,20230605,1980,5.30,20221109,0.00,N,433530,100,4 억,,279,N,N,0,N,00,N
20230810,141102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,14751385,7078,85.12,2080,2105,2080,2715,1465,2090,2084.12,0.01,0,-5236,2136,2112,2096,2072,2056,2110,2070,4,625,100,1460,5,1,4105000,85,115.56,1.04,12,0.17,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,279,N,N,0,N,00,N
20230810,131052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,3904580,1869,22.48,2080,2105,2080,2715,1465,2090,2089.13,0.01,0,-1246,2136,2112,2096,2072,2056,2110,2070,4,625,100,1460,5,1,4105000,86,115.83,1.05,12,0.05,18.00,1991.00,2215,20230605,-5.87,1980,20221109,5.30,2215,-5.87,20230605,1995,4.51,20230103,2215,-5.87,20230605,1980,5.30,20221109,0.00,N,433530,100,4 억,,279,N,N,0,N,00,N
20230810,121113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,3024700,1448,17.41,2080,2105,2080,2715,1465,2090,2088.88,0.01,0,-829,2136,2112,2096,2072,2056,2110,2070,4,625,100,1460,5,1,4105000,86,116.11,1.05,12,0.04,18.00,1991.00,2215,20230605,-5.64,1980,20221109,5.56,2215,-5.64,20230605,1995,4.76,20230103,2215,-5.64,20230605,1980,5.56,20221109,0.00,N,433530,100,4 억,,279,N,N,0,N,00,N
20230810,111114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,1143665,548,6.59,2080,2105,2080,2715,1465,2090,2086.98,0.01,0,-433,2136,2112,2096,2072,2056,2110,2070,4,625,100,1460,5,1,4105000,86,116.11,1.05,12,0.01,18.00,1991.00,2215,20230605,-5.64,1980,20221109,5.56,2215,-5.64,20230605,1995,4.76,20230103,2215,-5.64,20230605,1980,5.56,20221109,0.00,N,433530,100,4 억,,279,N,N,0,N,00,N
20230810,101109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,295815,142,1.71,2080,2105,2080,2715,1465,2090,2083.20,0.01,0,-53,2136,2112,2096,2072,2056,2110,2070,4,625,100,1460,5,1,4105000,86,115.83,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.87,1980,20221109,5.30,2215,-5.87,20230605,1995,4.51,20230103,2215,-5.87,20230605,1980,5.30,20221109,0.00,N,433530,100,4 억,,279,N,N,0,N,00,N
20230810,091118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,179030,86,1.03,2080,2085,2080,2715,1465,2090,2081.74,0.01,0,1,2136,2112,2096,2072,2056,2110,2070,4,625,100,1460,5,1,4105000,86,115.83,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.87,1980,20221109,5.30,2215,-5.87,20230605,1995,4.51,20230103,2215,-5.87,20230605,1980,5.30,20221109,0.00,N,433530,100,4 억,,279,N,N,0,N,00,N
20230809,161103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,17347750,8315,692.34,2090,2120,2080,2730,1470,2100,2086.32,0.01,0,-4122,2143,2121,2108,2086,2073,2115,2080,4,630,100,1470,5,1,4105000,86,116.11,1.05,12,0.20,18.00,1991.00,2215,20230605,-5.64,1980,20221109,5.56,2215,-5.64,20230605,1995,4.76,20230103,2215,-5.64,20230605,1980,5.56,20221109,0.00,N,433530,100,4 억,,269,N,N,0,N,00,N
20230809,151051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,16783450,8045,669.86,2090,2120,2080,2730,1470,2100,2086.20,0.01,0,-4074,2143,2121,2108,2086,2073,2115,2080,4,630,100,1470,5,1,4105000,86,116.11,1.05,12,0.20,18.00,1991.00,2215,20230605,-5.64,1980,20221109,5.56,2215,-5.64,20230605,1995,4.76,20230103,2215,-5.64,20230605,1980,5.56,20221109,0.00,N,433530,100,4 억,,269,N,N,0,N,00,N
20230809,141047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-15,5,-0.71,13122845,6290,523.73,2090,2120,2080,2730,1470,2100,2086.30,0.01,0,-3398,2143,2121,2108,2086,2073,2115,2080,4,630,100,1470,5,1,4105000,86,115.83,1.05,12,0.15,18.00,1991.00,2215,20230605,-5.87,1980,20221109,5.30,2215,-5.87,20230605,1995,4.51,20230103,2215,-5.87,20230605,1980,5.30,20221109,0.00,N,433530,100,4 억,,269,N,N,0,N,00,N
20230809,131111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-15,5,-0.71,9355970,4481,373.11,2090,2120,2080,2730,1470,2100,2087.92,0.01,0,-2659,2143,2121,2108,2086,2073,2115,2080,4,630,100,1470,5,1,4105000,86,115.83,1.05,12,0.11,18.00,1991.00,2215,20230605,-5.87,1980,20221109,5.30,2215,-5.87,20230605,1995,4.51,20230103,2215,-5.87,20230605,1980,5.30,20221109,0.00,N,433530,100,4 억,,269,N,N,0,N,00,N
20230809,121110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,6155460,2946,245.30,2090,2120,2085,2730,1470,2100,2089.43,0.01,0,-1900,2143,2121,2108,2086,2073,2115,2080,4,630,100,1470,5,1,4105000,86,116.11,1.05,12,0.07,18.00,1991.00,2215,20230605,-5.64,1980,20221109,5.56,2215,-5.64,20230605,1995,4.76,20230103,2215,-5.64,20230605,1980,5.56,20221109,0.00,N,433530,100,4 억,,269,N,N,0,N,00,N
20230809,111101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,4485505,2147,178.77,2090,2120,2085,2730,1470,2100,2089.20,0.01,0,-1141,2143,2121,2108,2086,2073,2115,2080,4,630,100,1470,5,1,4105000,86,116.11,1.05,12,0.05,18.00,1991.00,2215,20230605,-5.64,1980,20221109,5.56,2215,-5.64,20230605,1995,4.76,20230103,2215,-5.64,20230605,1980,5.56,20221109,0.00,N,433530,100,4 억,,269,N,N,0,N,00,N
20230809,101049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,1032805,494,41.13,2090,2120,2090,2730,1470,2100,2090.70,0.01,0,-493,2143,2121,2108,2086,2073,2115,2080,4,630,100,1470,5,1,4105000,86,116.11,1.05,12,0.01,18.00,1991.00,2215,20230605,-5.64,1980,20221109,5.56,2215,-5.64,20230605,1995,4.76,20230103,2215,-5.64,20230605,1980,5.56,20221109,0.00,N,433530,100,4 억,,269,N,N,0,N,00,N
20230809,091055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,158840,76,6.33,2090,2090,2090,2730,1470,2100,2090.00,0.01,0,-76,2143,2121,2108,2086,2073,2115,2080,4,630,100,1470,5,1,4105000,86,116.11,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.64,1980,20221109,5.56,2215,-5.64,20230605,1995,4.76,20230103,2215,-5.64,20230605,1980,5.56,20221109,0.00,N,433530,100,4 억,,269,N,N,0,N,00,N
20230808,161116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,2537605,1201,77.23,2115,2130,2095,2745,1485,2115,2112.91,0.01,0,2,2135,2125,2105,2095,2075,2130,2100,4,630,100,1480,5,1,4105000,86,116.67,1.05,12,0.03,18.00,1991.00,2215,20230605,-5.19,1980,20221109,6.06,2215,-5.19,20230605,1995,5.26,20230103,2215,-5.19,20230605,1980,6.06,20221109,0.00,N,433530,100,4 억,,267,N,N,0,N,00,N
20230808,151101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,2436785,1153,74.15,2115,2130,2095,2745,1485,2115,2113.43,0.01,0,1,2135,2125,2105,2095,2075,2130,2100,4,630,100,1480,5,1,4105000,86,116.67,1.05,12,0.03,18.00,1991.00,2215,20230605,-5.19,1980,20221109,6.06,2215,-5.19,20230605,1995,5.26,20230103,2215,-5.19,20230605,1980,6.06,20221109,0.00,N,433530,100,4 억,,267,N,N,0,N,00,N
20230808,141056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,2104985,995,63.99,2115,2130,2095,2745,1485,2115,2115.56,0.01,0,1,2135,2125,2105,2095,2075,2130,2100,4,630,100,1480,5,1,4105000,87,117.78,1.06,12,0.02,18.00,1991.00,2215,20230605,-4.29,1980,20221109,7.07,2215,-4.29,20230605,1995,6.27,20230103,2215,-4.29,20230605,1980,7.07,20221109,0.00,N,433530,100,4 억,,267,N,N,0,N,00,N
20230808,131045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,2104985,995,63.99,2115,2130,2095,2745,1485,2115,2115.56,0.01,0,1,2135,2125,2105,2095,2075,2130,2100,4,630,100,1480,5,1,4105000,87,117.78,1.06,12,0.02,18.00,1991.00,2215,20230605,-4.29,1980,20221109,7.07,2215,-4.29,20230605,1995,6.27,20230103,2215,-4.29,20230605,1980,7.07,20221109,0.00,N,433530,100,4 억,,267,N,N,0,N,00,N
20230808,121053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,15,2,0.71,1889120,892,57.36,2115,2130,2115,2745,1485,2115,2117.85,0.01,0,0,2135,2125,2105,2095,2075,2130,2100,4,630,100,1480,5,1,4105000,87,118.33,1.07,12,0.02,18.00,1991.00,2215,20230605,-3.84,1980,20221109,7.58,2215,-3.84,20230605,1995,6.77,20230103,2215,-3.84,20230605,1980,7.58,20221109,0.00,N,433530,100,4 억,,267,N,N,0,N,00,N
20230808,111040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,822740,389,25.02,2115,2120,2115,2745,1485,2115,2115.01,0.01,0,0,2135,2125,2105,2095,2075,2130,2100,4,630,100,1480,5,1,4105000,87,117.78,1.06,12,0.01,18.00,1991.00,2215,20230605,-4.29,1980,20221109,7.07,2215,-4.29,20230605,1995,6.27,20230103,2215,-4.29,20230605,1980,7.07,20221109,0.00,N,433530,100,4 억,,267,N,N,0,N,00,N
20230808,101056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.01,0,0,2135,2125,2105,2095,2075,2130,2100,4,630,100,1480,5,1,4105000,87,117.50,1.06,12,0.00,18.00,1991.00,2215,20230605,-4.51,1980,20221109,6.82,2215,-4.51,20230605,1995,6.02,20230103,2215,-4.51,20230605,1980,6.82,20221109,0.00,N,433530,100,4 억,,267,N,N,0,N,00,N
20230808,091101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.01,0,0,2135,2125,2105,2095,2075,2130,2100,4,630,100,1480,5,1,4105000,87,117.50,1.06,12,0.00,18.00,1991.00,2215,20230605,-4.51,1980,20221109,6.82,2215,-4.51,20230605,1995,6.02,20230103,2215,-4.51,20230605,1980,6.82,20221109,0.00,N,433530,100,4 억,,267,N,N,0,N,00,N
20230807,161052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,3248195,1555,40.57,2095,2115,2085,2745,1485,2115,2088.87,0.01,0,14,2161,2137,2111,2087,2061,2150,2100,4,630,100,1480,5,1,4105000,87,117.50,1.06,12,0.04,18.00,1991.00,2215,20230605,-4.51,1980,20221109,6.82,2215,-4.51,20230605,1995,6.02,20230103,2215,-4.51,20230605,1980,6.82,20221109,0.00,N,433530,100,4 억,,253,N,N,0,N,00,N
20230807,151051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,3174170,1520,39.66,2095,2115,2085,2745,1485,2115,2088.27,0.01,0,14,2161,2137,2111,2087,2061,2150,2100,4,630,100,1480,5,1,4105000,87,117.50,1.06,12,0.04,18.00,1991.00,2215,20230605,-4.51,1980,20221109,6.82,2215,-4.51,20230605,1995,6.02,20230103,2215,-4.51,20230605,1980,6.82,20221109,0.00,N,433530,100,4 억,,253,N,N,0,N,00,N
20230807,141057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,3174170,1520,39.66,2095,2115,2085,2745,1485,2115,2088.27,0.01,0,14,2161,2137,2111,2087,2061,2150,2100,4,630,100,1480,5,1,4105000,87,117.50,1.06,12,0.04,18.00,1991.00,2215,20230605,-4.51,1980,20221109,6.82,2215,-4.51,20230605,1995,6.02,20230103,2215,-4.51,20230605,1980,6.82,20221109,0.00,N,433530,100,4 억,,253,N,N,0,N,00,N
20230807,131044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,3174170,1520,39.66,2095,2115,2085,2745,1485,2115,2088.27,0.01,0,14,2161,2137,2111,2087,2061,2150,2100,4,630,100,1480,5,1,4105000,87,117.50,1.06,12,0.04,18.00,1991.00,2215,20230605,-4.51,1980,20221109,6.82,2215,-4.51,20230605,1995,6.02,20230103,2215,-4.51,20230605,1980,6.82,20221109,0.00,N,433530,100,4 억,,253,N,N,0,N,00,N
20230807,121044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-25,5,-1.18,3172055,1519,39.63,2095,2105,2085,2745,1485,2115,2088.25,0.01,0,14,2161,2137,2111,2087,2061,2150,2100,4,630,100,1480,5,1,4105000,86,116.11,1.05,12,0.04,18.00,1991.00,2215,20230605,-5.64,1980,20221109,5.56,2215,-5.64,20230605,1995,4.76,20230103,2215,-5.64,20230605,1980,5.56,20221109,0.00,N,433530,100,4 억,,253,N,N,0,N,00,N
20230807,111034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-30,5,-1.42,3132345,1500,39.13,2095,2105,2085,2745,1485,2115,2088.23,0.01,0,14,2161,2137,2111,2087,2061,2150,2100,4,630,100,1480,5,1,4105000,86,115.83,1.05,12,0.04,18.00,1991.00,2215,20230605,-5.87,1980,20221109,5.30,2215,-5.87,20230605,1995,4.51,20230103,2215,-5.87,20230605,1980,5.30,20221109,0.00,N,433530,100,4 억,,253,N,N,0,N,00,N
20230807,101048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-30,5,-1.42,3132345,1500,39.13,2095,2105,2085,2745,1485,2115,2088.23,0.01,0,14,2161,2137,2111,2087,2061,2150,2100,4,630,100,1480,5,1,4105000,86,115.83,1.05,12,0.04,18.00,1991.00,2215,20230605,-5.87,1980,20221109,5.30,2215,-5.87,20230605,1995,4.51,20230103,2215,-5.87,20230605,1980,5.30,20221109,0.00,N,433530,100,4 억,,253,N,N,0,N,00,N
20230807,091045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.01,0,0,2161,2137,2111,2087,2061,2150,2100,4,630,100,1480,5,1,4105000,87,117.50,1.06,12,0.00,18.00,1991.00,2215,20230605,-4.51,1980,20221109,6.82,2215,-4.51,20230605,1995,6.02,20230103,2215,-4.51,20230605,1980,6.82,20221109,0.00,N,433530,100,4 억,,253,N,N,0,N,00,N
20230804,161038,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-20,5,-0.94,8034380,3833,622.24,2105,2135,2085,2775,1495,2135,2096.11,0.01,0,177,2165,2150,2125,2110,2085,2157,2117,4,640,100,1490,5,1,4105000,87,117.50,1.06,12,0.09,18.00,1991.00,2215,20230605,-4.51,1980,20221109,6.82,2215,-4.51,20230605,1995,6.02,20230103,2215,-4.51,20230605,1980,6.82,20221109,0.00,N,433530,100,4 억,,326,N,N,0,N,00,N
20230804,151037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-20,5,-0.94,8034380,3833,622.24,2105,2135,2085,2775,1495,2135,2096.11,0.01,0,177,2165,2150,2125,2110,2085,2157,2117,4,640,100,1490,5,1,4105000,87,117.50,1.06,12,0.09,18.00,1991.00,2215,20230605,-4.51,1980,20221109,6.82,2215,-4.51,20230605,1995,6.02,20230103,2215,-4.51,20230605,1980,6.82,20221109,0.00,N,433530,100,4 억,,326,N,N,0,N,00,N
20230804,141051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-30,5,-1.41,5899570,2819,457.63,2105,2135,2085,2775,1495,2135,2092.79,0.01,0,576,2165,2150,2125,2110,2085,2157,2117,4,640,100,1490,5,1,4105000,86,116.94,1.06,12,0.07,18.00,1991.00,2215,20230605,-4.97,1980,20221109,6.31,2215,-4.97,20230605,1995,5.51,20230103,2215,-4.97,20230605,1980,6.31,20221109,0.00,N,433530,100,4 억,,326,N,N,0,N,00,N
20230804,131034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-30,5,-1.41,5899570,2819,457.63,2105,2135,2085,2775,1495,2135,2092.79,0.01,0,576,2165,2150,2125,2110,2085,2157,2117,4,640,100,1490,5,1,4105000,86,116.94,1.06,12,0.07,18.00,1991.00,2215,20230605,-4.97,1980,20221109,6.31,2215,-4.97,20230605,1995,5.51,20230103,2215,-4.97,20230605,1980,6.31,20221109,0.00,N,433530,100,4 억,,326,N,N,0,N,00,N
20230804,121028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-30,5,-1.41,5891165,2815,456.98,2105,2135,2085,2775,1495,2135,2092.78,0.01,0,576,2165,2150,2125,2110,2085,2157,2117,4,640,100,1490,5,1,4105000,86,116.94,1.06,12,0.07,18.00,1991.00,2215,20230605,-4.97,1980,20221109,6.31,2215,-4.97,20230605,1995,5.51,20230103,2215,-4.97,20230605,1980,6.31,20221109,0.00,N,433530,100,4 억,,326,N,N,0,N,00,N
20230804,111043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,44345,21,3.41,2105,2135,2105,2775,1495,2135,2111.67,0.01,0,0,2165,2150,2125,2110,2085,2157,2117,4,640,100,1490,5,1,4105000,87,118.06,1.07,12,0.00,18.00,1991.00,2215,20230605,-4.06,1980,20221109,7.32,2215,-4.06,20230605,1995,6.52,20230103,2215,-4.06,20230605,1980,7.32,20221109,0.00,N,433530,100,4 억,,326,N,N,0,N,00,N
20230804,101022,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,4240,2,0.32,2105,2135,2105,2775,1495,2135,2120.00,0.01,0,0,2165,2150,2125,2110,2085,2157,2117,4,640,100,1490,5,1,4105000,88,118.61,1.07,12,0.00,18.00,1991.00,2215,20230605,-3.61,1980,20221109,7.83,2215,-3.61,20230605,1995,7.02,20230103,2215,-3.61,20230605,1980,7.83,20221109,0.00,N,433530,100,4 억,,326,N,N,0,N,00,N
20230804,091023,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.01,0,0,2165,2150,2125,2110,2085,2157,2117,4,640,100,1490,5,1,4105000,88,118.61,1.07,12,0.00,18.00,1991.00,2215,20230605,-3.61,1980,20221109,7.83,2215,-3.61,20230605,1995,7.02,20230103,2215,-3.61,20230605,1980,7.83,20221109,0.00,N,433530,100,4 억,,326,N,N,0,N,00,N
20230803,161028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,1312495,616,7.20,2105,2140,2100,2780,1500,2140,2130.67,0.01,0,-2,2173,2156,2128,2111,2083,2165,2120,4,640,100,1490,5,1,4105000,88,118.61,1.07,12,0.02,18.00,1991.00,2215,20230605,-3.61,1980,20221109,7.83,2215,-3.61,20230605,1995,7.02,20230103,2215,-3.61,20230605,1980,7.83,20221109,0.00,N,433530,100,4 억,,326,N,N,0,N,00,N
20230803,151033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,1212810,569,6.65,2105,2140,2105,2780,1500,2140,2131.48,0.01,0,-2,2173,2156,2128,2111,2083,2165,2120,4,640,100,1490,5,1,4105000,88,118.61,1.07,12,0.01,18.00,1991.00,2215,20230605,-3.61,1980,20221109,7.83,2215,-3.61,20230605,1995,7.02,20230103,2215,-3.61,20230605,1980,7.83,20221109,0.00,N,433530,100,4 억,,326,N,N,0,N,00,N
20230803,141027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,145310,69,0.81,2105,2140,2105,2780,1500,2140,2105.94,0.01,0,0,2173,2156,2128,2111,2083,2165,2120,4,640,100,1490,5,1,4105000,88,118.61,1.07,12,0.00,18.00,1991.00,2215,20230605,-3.61,1980,20221109,7.83,2215,-3.61,20230605,1995,7.02,20230103,2215,-3.61,20230605,1980,7.83,20221109,0.00,N,433530,100,4 억,,326,N,N,0,N,00,N
20230803,131028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,145310,69,0.81,2105,2140,2105,2780,1500,2140,2105.94,0.01,0,0,2173,2156,2128,2111,2083,2165,2120,4,640,100,1490,5,1,4105000,88,118.61,1.07,12,0.00,18.00,1991.00,2215,20230605,-3.61,1980,20221109,7.83,2215,-3.61,20230605,1995,7.02,20230103,2215,-3.61,20230605,1980,7.83,20221109,0.00,N,433530,100,4 억,,326,N,N,0,N,00,N
20230803,121034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,145310,69,0.81,2105,2140,2105,2780,1500,2140,2105.94,0.01,0,0,2173,2156,2128,2111,2083,2165,2120,4,640,100,1490,5,1,4105000,88,118.61,1.07,12,0.00,18.00,1991.00,2215,20230605,-3.61,1980,20221109,7.83,2215,-3.61,20230605,1995,7.02,20230103,2215,-3.61,20230605,1980,7.83,20221109,0.00,N,433530,100,4 억,,326,N,N,0,N,00,N
20230803,111021,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-35,5,-1.64,143175,68,0.79,2105,2140,2105,2780,1500,2140,2105.51,0.01,0,0,2173,2156,2128,2111,2083,2165,2120,4,640,100,1490,5,1,4105000,86,116.94,1.06,12,0.00,18.00,1991.00,2215,20230605,-4.97,1980,20221109,6.31,2215,-4.97,20230605,1995,5.51,20230103,2215,-4.97,20230605,1980,6.31,20221109,0.00,N,433530,100,4 억,,326,N,N,0,N,00,N
20230803,101018,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,0,0,0.00,0,0,0,2780,1500,2140,0.00,0.01,0,0,2173,2156,2128,2111,2083,2165,2120,4,640,100,1490,5,1,4105000,88,118.89,1.07,12,0.00,18.00,1991.00,2215,20230605,-3.39,1980,20221109,8.08,2215,-3.39,20230605,1995,7.27,20230103,2215,-3.39,20230605,1980,8.08,20221109,0.00,N,433530,100,4 억,,326,N,N,0,N,00,N
20230803,091020,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,0,0,0.00,0,0,0,2780,1500,2140,0.00,0.01,0,0,2173,2156,2128,2111,2083,2165,2120,4,640,100,1490,5,1,4105000,88,118.89,1.07,12,0.00,18.00,1991.00,2215,20230605,-3.39,1980,20221109,8.08,2215,-3.39,20230605,1995,7.27,20230103,2215,-3.39,20230605,1980,8.08,20221109,0.00,N,433530,100,4 억,,326,N,N,0,N,00,N
20230802,161028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,15,2,0.71,18018495,8556,158.59,2120,2145,2100,2760,1490,2125,2105.95,0.01,0,3553,2138,2131,2118,2111,2098,2135,2115,4,635,100,1480,5,1,4105000,88,118.89,1.07,12,0.21,18.00,1991.00,2215,20230605,-3.39,1980,20221109,8.08,2215,-3.39,20230605,1995,7.27,20230103,2215,-3.39,20230605,1980,8.08,20221109,0.00,N,433530,100,4 억,,241,N,N,0,N,00,N
20230802,151041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-25,5,-1.18,15532220,7387,136.92,2120,2125,2100,2760,1490,2125,2102.64,0.01,0,3486,2138,2131,2118,2111,2098,2135,2115,4,635,100,1480,5,1,4105000,86,116.67,1.05,12,0.18,18.00,1991.00,2215,20230605,-5.19,1980,20221109,6.06,2215,-5.19,20230605,1995,5.26,20230103,2215,-5.19,20230605,1980,6.06,20221109,0.00,N,433530,100,4 억,,241,N,N,0,N,00,N
20230802,141027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-25,5,-1.18,10781610,5125,95.00,2120,2125,2100,2760,1490,2125,2103.73,0.01,0,1242,2138,2131,2118,2111,2098,2135,2115,4,635,100,1480,5,1,4105000,86,116.67,1.05,12,0.12,18.00,1991.00,2215,20230605,-5.19,1980,20221109,6.06,2215,-5.19,20230605,1995,5.26,20230103,2215,-5.19,20230605,1980,6.06,20221109,0.00,N,433530,100,4 억,,241,N,N,0,N,00,N
20230802,131019,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-25,5,-1.18,8236305,3913,72.53,2120,2125,2100,2760,1490,2125,2104.86,0.01,0,52,2138,2131,2118,2111,2098,2135,2115,4,635,100,1480,5,1,4105000,86,116.67,1.05,12,0.10,18.00,1991.00,2215,20230605,-5.19,1980,20221109,6.06,2215,-5.19,20230605,1995,5.26,20230103,2215,-5.19,20230605,1980,6.06,20221109,0.00,N,433530,100,4 억,,241,N,N,0,N,00,N
20230802,121015,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-20,5,-0.94,6511420,3093,57.33,2120,2125,2105,2760,1490,2125,2105.21,0.01,0,23,2138,2131,2118,2111,2098,2135,2115,4,635,100,1480,5,1,4105000,86,116.94,1.06,12,0.08,18.00,1991.00,2215,20230605,-4.97,1980,20221109,6.31,2215,-4.97,20230605,1995,5.51,20230103,2215,-4.97,20230605,1980,6.31,20221109,0.00,N,433530,100,4 억,,241,N,N,0,N,00,N
20230802,111019,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-20,5,-0.94,3968550,1885,34.94,2120,2125,2105,2760,1490,2125,2105.33,0.01,0,25,2138,2131,2118,2111,2098,2135,2115,4,635,100,1480,5,1,4105000,86,116.94,1.06,12,0.05,18.00,1991.00,2215,20230605,-4.97,1980,20221109,6.31,2215,-4.97,20230605,1995,5.51,20230103,2215,-4.97,20230605,1980,6.31,20221109,0.00,N,433530,100,4 억,,241,N,N,0,N,00,N
20230802,101019,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-20,5,-0.94,2238010,1063,19.70,2120,2120,2105,2760,1490,2125,2105.37,0.01,0,13,2138,2131,2118,2111,2098,2135,2115,4,635,100,1480,5,1,4105000,86,116.94,1.06,12,0.03,18.00,1991.00,2215,20230605,-4.97,1980,20221109,6.31,2215,-4.97,20230605,1995,5.51,20230103,2215,-4.97,20230605,1980,6.31,20221109,0.00,N,433530,100,4 억,,241,N,N,0,N,00,N
20230802,091019,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-20,5,-0.94,322155,153,2.84,2120,2120,2105,2760,1490,2125,2105.59,0.01,0,0,2138,2131,2118,2111,2098,2135,2115,4,635,100,1480,5,1,4105000,86,116.94,1.06,12,0.00,18.00,1991.00,2215,20230605,-4.97,1980,20221109,6.31,2215,-4.97,20230605,1995,5.51,20230103,2215,-4.97,20230605,1980,6.31,20221109,0.00,N,433530,100,4 억,,241,N,N,0,N,00,N
20230801,161017,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,11390280,5395,421.16,2105,2125,2105,2760,1490,2125,2111.27,0.01,0,-898,2138,2131,2118,2111,2098,2135,2115,4,635,100,1480,5,1,4105000,87,118.06,1.07,12,0.13,18.00,1991.00,2215,20230605,-4.06,1980,20221109,7.32,2215,-4.06,20230605,1995,6.52,20230103,2215,-4.06,20230605,1980,7.32,20221109,0.00,N,433530,100,4 억,,240,N,N,0,N,00,N
20230801,151012,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,10987805,5205,406.32,2105,2125,2105,2760,1490,2125,2111.01,0.01,0,-871,2138,2131,2118,2111,2098,2135,2115,4,635,100,1480,5,1,4105000,87,117.50,1.06,12,0.13,18.00,1991.00,2215,20230605,-4.51,1980,20221109,6.82,2215,-4.51,20230605,1995,6.02,20230103,2215,-4.51,20230605,1980,6.82,20221109,0.00,N,433530,100,4 억,,240,N,N,0,N,00,N
20230801,141031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,8711550,4129,322.33,2105,2125,2105,2760,1490,2125,2109.84,0.01,0,-636,2138,2131,2118,2111,2098,2135,2115,4,635,100,1480,5,1,4105000,87,117.50,1.06,12,0.10,18.00,1991.00,2215,20230605,-4.51,1980,20221109,6.82,2215,-4.51,20230605,1995,6.02,20230103,2215,-4.51,20230605,1980,6.82,20221109,0.00,N,433530,100,4 억,,240,N,N,0,N,00,N
20230801,131008,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,6577495,3120,243.56,2105,2125,2105,2760,1490,2125,2108.17,0.01,0,-464,2138,2131,2118,2111,2098,2135,2115,4,635,100,1480,5,1,4105000,87,117.50,1.06,12,0.08,18.00,1991.00,2215,20230605,-4.51,1980,20221109,6.82,2215,-4.51,20230605,1995,6.02,20230103,2215,-4.51,20230605,1980,6.82,20221109,0.00,N,433530,100,4 억,,240,N,N,0,N,00,N
20230801,121009,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,4661745,2214,172.83,2105,2125,2105,2760,1490,2125,2105.58,0.01,0,-308,2138,2131,2118,2111,2098,2135,2115,4,635,100,1480,5,1,4105000,87,117.22,1.06,12,0.05,18.00,1991.00,2215,20230605,-4.74,1980,20221109,6.57,2215,-4.74,20230605,1995,5.76,20230103,2215,-4.74,20230605,1980,6.57,20221109,0.00,N,433530,100,4 억,,240,N,N,0,N,00,N
20230801,111004,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-20,5,-0.94,2711425,1288,100.55,2105,2125,2105,2760,1490,2125,2105.14,0.01,0,-133,2138,2131,2118,2111,2098,2135,2115,4,635,100,1480,5,1,4105000,86,116.94,1.06,12,0.03,18.00,1991.00,2215,20230605,-4.97,1980,20221109,6.31,2215,-4.97,20230605,1995,5.51,20230103,2215,-4.97,20230605,1980,6.31,20221109,0.00,N,433530,100,4 억,,240,N,N,0,N,00,N
20230801,101011,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,6335,3,0.23,2105,2125,2105,2760,1490,2125,2111.67,0.01,0,0,2138,2131,2118,2111,2098,2135,2115,4,635,100,1480,5,1,4105000,87,118.06,1.07,12,0.00,18.00,1991.00,2215,20230605,-4.06,1980,20221109,7.32,2215,-4.06,20230605,1995,6.52,20230103,2215,-4.06,20230605,1980,7.32,20221109,0.00,N,433530,100,4 억,,240,N,N,0,N,00,N
20230801,091003,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-20,5,-0.94,4210,2,0.16,2105,2105,2105,2760,1490,2125,2105.00,0.01,0,0,2138,2131,2118,2111,2098,2135,2115,4,635,100,1480,5,1,4105000,86,116.94,1.06,12,0.00,18.00,1991.00,2215,20230605,-4.97,1980,20221109,6.31,2215,-4.97,20230605,1995,5.51,20230103,2215,-4.97,20230605,1980,6.31,20221109,0.00,N,433530,100,4 억,,240,N,N,0,N,00,N