KissMeData/446750/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
20230831,161307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,4331100,2110,110.01,2080,2080,2045,2675,1445,2060,2052.65,0.04,0,-1780,2080,2070,2060,2050,2040,2075,2055,6,615,100,1520,5,1,6030000,125,-66.77,1.35,12,0.03,-31.00,1535.00,2170,20230607,-4.61,1991,20230308,3.97,2170,-4.61,20230607,1991,3.97,20230308,2170,-4.61,20230607,1991,3.97,20230308,0.08,N,446750,100,6 억,,2611,N,N,0,N,00,N
20230831,151632,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,4290060,2090,108.97,2080,2080,2045,2675,1445,2060,2052.66,0.04,0,-1761,2080,2070,2060,2050,2040,2075,2055,6,615,100,1520,5,1,6030000,125,-66.77,1.35,12,0.03,-31.00,1535.00,2170,20230607,-4.61,1991,20230308,3.97,2170,-4.61,20230607,1991,3.97,20230308,2170,-4.61,20230607,1991,3.97,20230308,0.08,N,446750,100,6 억,,2611,N,N,0,N,00,N
20230831,141800,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,3360255,1638,85.40,2080,2080,2045,2675,1445,2060,2051.44,0.04,0,-1417,2080,2070,2060,2050,2040,2075,2055,6,615,100,1520,5,1,6030000,125,-66.61,1.35,12,0.03,-31.00,1535.00,2170,20230607,-4.84,1991,20230308,3.72,2170,-4.84,20230607,1991,3.72,20230308,2170,-4.84,20230607,1991,3.72,20230308,0.08,N,446750,100,6 억,,2611,N,N,0,N,00,N
20230831,131723,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,2635940,1285,67.00,2080,2080,2045,2675,1445,2060,2051.32,0.04,0,-1103,2080,2070,2060,2050,2040,2075,2055,6,615,100,1520,5,1,6030000,124,-66.13,1.34,12,0.02,-31.00,1535.00,2170,20230607,-5.53,1991,20230308,2.96,2170,-5.53,20230607,1991,2.96,20230308,2170,-5.53,20230607,1991,2.96,20230308,0.08,N,446750,100,6 억,,2611,N,N,0,N,00,N
20230831,121822,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,1854410,904,47.13,2080,2080,2045,2675,1445,2060,2051.34,0.04,0,-767,2080,2070,2060,2050,2040,2075,2055,6,615,100,1520,5,1,6030000,125,-66.61,1.35,12,0.01,-31.00,1535.00,2170,20230607,-4.84,1991,20230308,3.72,2170,-4.84,20230607,1991,3.72,20230308,2170,-4.84,20230607,1991,3.72,20230308,0.08,N,446750,100,6 억,,2611,N,N,0,N,00,N
20230831,112303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,1163490,567,29.56,2080,2080,2045,2675,1445,2060,2052.01,0.04,0,-484,2080,2070,2060,2050,2040,2075,2055,6,615,100,1520,5,1,6030000,123,-65.97,1.33,12,0.01,-31.00,1535.00,2170,20230607,-5.76,1991,20230308,2.71,2170,-5.76,20230607,1991,2.71,20230308,2170,-5.76,20230607,1991,2.71,20230308,0.08,N,446750,100,6 억,,2611,N,N,0,N,00,N
20230831,101910,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,343235,167,8.71,2080,2080,2045,2675,1445,2060,2055.30,0.04,0,-131,2080,2070,2060,2050,2040,2075,2055,6,615,100,1520,5,1,6030000,125,-66.77,1.35,12,0.00,-31.00,1535.00,2170,20230607,-4.61,1991,20230308,3.97,2170,-4.61,20230607,1991,3.97,20230308,2170,-4.61,20230607,1991,3.97,20230308,0.08,N,446750,100,6 억,,2611,N,N,0,N,00,N
20230831,091748,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.04,0,0,2080,2070,2060,2050,2040,2075,2055,6,615,100,1520,5,1,6030000,124,-66.45,1.34,12,0.00,-31.00,1535.00,2170,20230607,-5.07,1991,20230308,3.47,2170,-5.07,20230607,1991,3.47,20230308,2170,-5.07,20230607,1991,3.47,20230308,0.08,N,446750,100,6 억,,2611,N,N,0,N,00,N
20230830,161311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,3941010,1918,24.77,2055,2070,2050,2675,1445,2060,2054.75,0.04,0,23,2093,2076,2063,2046,2033,2075,2045,6,615,100,1520,5,1,6030000,124,-66.45,1.34,12,0.03,-31.00,1535.00,2170,20230607,-5.07,1991,20230308,3.47,2170,-5.07,20230607,1991,3.47,20230308,2170,-5.07,20230607,1991,3.47,20230308,0.08,N,446750,100,6 억,,2588,N,N,0,N,00,N
20230830,151602,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,3941010,1918,24.77,2055,2070,2050,2675,1445,2060,2054.75,0.04,0,23,2093,2076,2063,2046,2033,2075,2045,6,615,100,1520,5,1,6030000,124,-66.45,1.34,12,0.03,-31.00,1535.00,2170,20230607,-5.07,1991,20230308,3.47,2170,-5.07,20230607,1991,3.47,20230308,2170,-5.07,20230607,1991,3.47,20230308,0.08,N,446750,100,6 억,,2588,N,N,0,N,00,N
20230830,141702,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,1446090,704,9.09,2055,2070,2050,2675,1445,2060,2054.11,0.04,0,18,2093,2076,2063,2046,2033,2075,2045,6,615,100,1520,5,1,6030000,124,-66.45,1.34,12,0.01,-31.00,1535.00,2170,20230607,-5.07,1991,20230308,3.47,2170,-5.07,20230607,1991,3.47,20230308,2170,-5.07,20230607,1991,3.47,20230308,0.08,N,446750,100,6 억,,2588,N,N,0,N,00,N
20230830,131703,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,1435790,699,9.03,2055,2070,2050,2675,1445,2060,2054.06,0.04,0,18,2093,2076,2063,2046,2033,2075,2045,6,615,100,1520,5,1,6030000,124,-66.45,1.34,12,0.01,-31.00,1535.00,2170,20230607,-5.07,1991,20230308,3.47,2170,-5.07,20230607,1991,3.47,20230308,2170,-5.07,20230607,1991,3.47,20230308,0.08,N,446750,100,6 억,,2588,N,N,0,N,00,N
20230830,121716,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,1347210,656,8.47,2055,2070,2050,2675,1445,2060,2053.67,0.04,0,18,2093,2076,2063,2046,2033,2075,2045,6,615,100,1520,5,1,6030000,124,-66.29,1.34,12,0.01,-31.00,1535.00,2170,20230607,-5.30,1991,20230308,3.21,2170,-5.30,20230607,1991,3.21,20230308,2170,-5.30,20230607,1991,3.21,20230308,0.08,N,446750,100,6 억,,2588,N,N,0,N,00,N
20230830,112249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,1193085,581,7.50,2055,2070,2050,2675,1445,2060,2053.50,0.04,0,5,2093,2076,2063,2046,2033,2075,2045,6,615,100,1520,5,1,6030000,125,-66.77,1.35,12,0.01,-31.00,1535.00,2170,20230607,-4.61,1991,20230308,3.97,2170,-4.61,20230607,1991,3.97,20230308,2170,-4.61,20230607,1991,3.97,20230308,0.08,N,446750,100,6 억,,2588,N,N,0,N,00,N
20230830,101806,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,1193085,581,7.50,2055,2070,2050,2675,1445,2060,2053.50,0.04,0,5,2093,2076,2063,2046,2033,2075,2045,6,615,100,1520,5,1,6030000,125,-66.77,1.35,12,0.01,-31.00,1535.00,2170,20230607,-4.61,1991,20230308,3.97,2170,-4.61,20230607,1991,3.97,20230308,2170,-4.61,20230607,1991,3.97,20230308,0.08,N,446750,100,6 억,,2588,N,N,0,N,00,N
20230830,091710,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,248655,121,1.56,2055,2055,2055,2675,1445,2060,2055.00,0.04,0,2,2093,2076,2063,2046,2033,2075,2045,6,615,100,1520,5,1,6030000,124,-66.29,1.34,12,0.00,-31.00,1535.00,2170,20230607,-5.30,1991,20230308,3.21,2170,-5.30,20230607,1991,3.21,20230308,2170,-5.30,20230607,1991,3.21,20230308,0.08,N,446750,100,6 억,,2588,N,N,0,N,00,N
20230829,161306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,15930415,7743,3036.47,2060,2080,2050,2675,1445,2060,2057.40,0.04,0,-7,2080,2070,2065,2055,2050,2067,2052,6,615,100,1520,5,1,6030000,124,-66.45,1.34,12,0.13,-31.00,1535.00,2170,20230607,-5.07,1991,20230308,3.47,2170,-5.07,20230607,1991,3.47,20230308,2170,-5.07,20230607,1991,3.47,20230308,0.08,N,446750,100,6 억,,2595,N,N,0,N,00,N
20230829,151616,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,15924235,7740,3035.29,2060,2080,2050,2675,1445,2060,2057.39,0.04,0,-7,2080,2070,2065,2055,2050,2067,2052,6,615,100,1520,5,1,6030000,124,-66.45,1.34,12,0.13,-31.00,1535.00,2170,20230607,-5.07,1991,20230308,3.47,2170,-5.07,20230607,1991,3.47,20230308,2170,-5.07,20230607,1991,3.47,20230308,0.08,N,446750,100,6 억,,2595,N,N,0,N,00,N
20230829,141807,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,8894680,4318,1693.33,2060,2080,2055,2675,1445,2060,2059.91,0.04,0,-7,2080,2070,2065,2055,2050,2067,2052,6,615,100,1520,5,1,6030000,124,-66.45,1.34,12,0.07,-31.00,1535.00,2170,20230607,-5.07,1991,20230308,3.47,2170,-5.07,20230607,1991,3.47,20230308,2170,-5.07,20230607,1991,3.47,20230308,0.08,N,446750,100,6 억,,2595,N,N,0,N,00,N
20230829,131653,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,5564145,2701,1059.22,2060,2080,2055,2675,1445,2060,2060.03,0.04,0,-7,2080,2070,2065,2055,2050,2067,2052,6,615,100,1520,5,1,6030000,124,-66.45,1.34,12,0.04,-31.00,1535.00,2170,20230607,-5.07,1991,20230308,3.47,2170,-5.07,20230607,1991,3.47,20230308,2170,-5.07,20230607,1991,3.47,20230308,0.08,N,446750,100,6 억,,2595,N,N,0,N,00,N
20230829,121812,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,5512645,2676,1049.41,2060,2080,2055,2675,1445,2060,2060.03,0.04,0,-7,2080,2070,2065,2055,2050,2067,2052,6,615,100,1520,5,1,6030000,124,-66.29,1.34,12,0.04,-31.00,1535.00,2170,20230607,-5.30,1991,20230308,3.21,2170,-5.30,20230607,1991,3.21,20230308,2170,-5.30,20230607,1991,3.21,20230308,0.08,N,446750,100,6 억,,2595,N,N,0,N,00,N
20230829,112519,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,5284540,2565,1005.88,2060,2080,2055,2675,1445,2060,2060.25,0.04,0,-7,2080,2070,2065,2055,2050,2067,2052,6,615,100,1520,5,1,6030000,124,-66.29,1.34,12,0.04,-31.00,1535.00,2170,20230607,-5.30,1991,20230308,3.21,2170,-5.30,20230607,1991,3.21,20230308,2170,-5.30,20230607,1991,3.21,20230308,0.08,N,446750,100,6 억,,2595,N,N,0,N,00,N
20230829,101910,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,5233165,2540,996.08,2060,2080,2060,2675,1445,2060,2060.30,0.04,0,-7,2080,2070,2065,2055,2050,2067,2052,6,615,100,1520,5,1,6030000,124,-66.45,1.34,12,0.04,-31.00,1535.00,2170,20230607,-5.07,1991,20230308,3.47,2170,-5.07,20230607,1991,3.47,20230308,2170,-5.07,20230607,1991,3.47,20230308,0.08,N,446750,100,6 억,,2595,N,N,0,N,00,N
20230829,091245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.04,0,0,2080,2070,2065,2055,2050,2067,2052,6,615,100,1520,5,1,6030000,124,-66.45,1.34,12,0.00,-31.00,1535.00,2170,20230607,-5.07,1991,20230308,3.47,2170,-5.07,20230607,1991,3.47,20230308,2170,-5.07,20230607,1991,3.47,20230308,0.08,N,446750,100,6 억,,2595,N,N,0,N,00,N
20230828,161228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,525490,255,335.53,2075,2075,2060,2690,1450,2070,2060.75,0.04,0,0,2090,2080,2065,2055,2040,2072,2047,6,620,100,1530,5,1,6030000,124,-66.45,1.34,12,0.00,-31.00,1535.00,2170,20230607,-5.07,1991,20230308,3.47,2170,-5.07,20230607,1991,3.47,20230308,2170,-5.07,20230607,1991,3.47,20230308,0.08,N,446750,100,6 억,,2595,N,N,0,N,00,N
20230828,151237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,525490,255,335.53,2075,2075,2060,2690,1450,2070,2060.75,0.04,0,0,2090,2080,2065,2055,2040,2072,2047,6,620,100,1530,5,1,6030000,124,-66.45,1.34,12,0.00,-31.00,1535.00,2170,20230607,-5.07,1991,20230308,3.47,2170,-5.07,20230607,1991,3.47,20230308,2170,-5.07,20230607,1991,3.47,20230308,0.08,N,446750,100,6 억,,2595,N,N,0,N,00,N
20230828,141242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,29030,14,18.42,2075,2075,2070,2690,1450,2070,2073.57,0.04,0,0,2090,2080,2065,2055,2040,2072,2047,6,620,100,1530,5,1,6030000,125,-66.77,1.35,12,0.00,-31.00,1535.00,2170,20230607,-4.61,1991,20230308,3.97,2170,-4.61,20230607,1991,3.97,20230308,2170,-4.61,20230607,1991,3.97,20230308,0.08,N,446750,100,6 억,,2595,N,N,0,N,00,N
20230828,131252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,29030,14,18.42,2075,2075,2070,2690,1450,2070,2073.57,0.04,0,0,2090,2080,2065,2055,2040,2072,2047,6,620,100,1530,5,1,6030000,125,-66.77,1.35,12,0.00,-31.00,1535.00,2170,20230607,-4.61,1991,20230308,3.97,2170,-4.61,20230607,1991,3.97,20230308,2170,-4.61,20230607,1991,3.97,20230308,0.08,N,446750,100,6 억,,2595,N,N,0,N,00,N
20230828,121241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,20750,10,13.16,2075,2075,2075,2690,1450,2070,2075.00,0.04,0,0,2090,2080,2065,2055,2040,2072,2047,6,620,100,1530,5,1,6030000,125,-66.94,1.35,12,0.00,-31.00,1535.00,2170,20230607,-4.38,1991,20230308,4.22,2170,-4.38,20230607,1991,4.22,20230308,2170,-4.38,20230607,1991,4.22,20230308,0.08,N,446750,100,6 억,,2595,N,N,0,N,00,N
20230828,111236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,20750,10,13.16,2075,2075,2075,2690,1450,2070,2075.00,0.04,0,0,2090,2080,2065,2055,2040,2072,2047,6,620,100,1530,5,1,6030000,125,-66.94,1.35,12,0.00,-31.00,1535.00,2170,20230607,-4.38,1991,20230308,4.22,2170,-4.38,20230607,1991,4.22,20230308,2170,-4.38,20230607,1991,4.22,20230308,0.08,N,446750,100,6 억,,2595,N,N,0,N,00,N
20230828,101223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,20750,10,13.16,2075,2075,2075,2690,1450,2070,2075.00,0.04,0,0,2090,2080,2065,2055,2040,2072,2047,6,620,100,1530,5,1,6030000,125,-66.94,1.35,12,0.00,-31.00,1535.00,2170,20230607,-4.38,1991,20230308,4.22,2170,-4.38,20230607,1991,4.22,20230308,2170,-4.38,20230607,1991,4.22,20230308,0.08,N,446750,100,6 억,,2595,N,N,0,N,00,N
20230828,091241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,20750,10,13.16,2075,2075,2075,2690,1450,2070,2075.00,0.04,0,0,2090,2080,2065,2055,2040,2072,2047,6,620,100,1530,5,1,6030000,125,-66.94,1.35,12,0.00,-31.00,1535.00,2170,20230607,-4.38,1991,20230308,4.22,2170,-4.38,20230607,1991,4.22,20230308,2170,-4.38,20230607,1991,4.22,20230308,0.08,N,446750,100,6 억,,2595,N,N,0,N,00,N
20230825,161230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,156465,76,1.95,2075,2075,2050,2680,1450,2065,2058.75,0.04,0,0,2081,2072,2061,2052,2041,2075,2055,6,615,100,1520,5,1,6030000,125,-66.77,1.35,12,0.00,-31.00,1535.00,2170,20230607,-4.61,1991,20230308,3.97,2170,-4.61,20230607,1991,3.97,20230308,2170,-4.61,20230607,1991,3.97,20230308,0.08,N,446750,100,6 억,,2595,N,N,0,N,00,N
20230825,151240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,154395,75,1.92,2075,2075,2050,2680,1450,2065,2058.60,0.04,0,0,2081,2072,2061,2052,2041,2075,2055,6,615,100,1520,5,1,6030000,125,-66.94,1.35,12,0.00,-31.00,1535.00,2170,20230607,-4.38,1991,20230308,4.22,2170,-4.38,20230607,1991,4.22,20230308,2170,-4.38,20230607,1991,4.22,20230308,0.08,N,446750,100,6 억,,2595,N,N,0,N,00,N
20230825,141238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,154395,75,1.92,2075,2075,2050,2680,1450,2065,2058.60,0.04,0,0,2081,2072,2061,2052,2041,2075,2055,6,615,100,1520,5,1,6030000,125,-66.94,1.35,12,0.00,-31.00,1535.00,2170,20230607,-4.38,1991,20230308,4.22,2170,-4.38,20230607,1991,4.22,20230308,2170,-4.38,20230607,1991,4.22,20230308,0.08,N,446750,100,6 억,,2595,N,N,0,N,00,N
20230825,131233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,154395,75,1.92,2075,2075,2050,2680,1450,2065,2058.60,0.04,0,0,2081,2072,2061,2052,2041,2075,2055,6,615,100,1520,5,1,6030000,125,-66.94,1.35,12,0.00,-31.00,1535.00,2170,20230607,-4.38,1991,20230308,4.22,2170,-4.38,20230607,1991,4.22,20230308,2170,-4.38,20230607,1991,4.22,20230308,0.08,N,446750,100,6 억,,2595,N,N,0,N,00,N
20230825,121235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,154395,75,1.92,2075,2075,2050,2680,1450,2065,2058.60,0.04,0,0,2081,2072,2061,2052,2041,2075,2055,6,615,100,1520,5,1,6030000,125,-66.94,1.35,12,0.00,-31.00,1535.00,2170,20230607,-4.38,1991,20230308,4.22,2170,-4.38,20230607,1991,4.22,20230308,2170,-4.38,20230607,1991,4.22,20230308,0.08,N,446750,100,6 억,,2595,N,N,0,N,00,N
20230825,111234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,154395,75,1.92,2075,2075,2050,2680,1450,2065,2058.60,0.04,0,0,2081,2072,2061,2052,2041,2075,2055,6,615,100,1520,5,1,6030000,125,-66.94,1.35,12,0.00,-31.00,1535.00,2170,20230607,-4.38,1991,20230308,4.22,2170,-4.38,20230607,1991,4.22,20230308,2170,-4.38,20230607,1991,4.22,20230308,0.08,N,446750,100,6 억,,2595,N,N,0,N,00,N
20230825,101238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,20750,10,0.26,2075,2075,2075,2680,1450,2065,2075.00,0.04,0,0,2081,2072,2061,2052,2041,2075,2055,6,615,100,1520,5,1,6030000,125,-66.94,1.35,12,0.00,-31.00,1535.00,2170,20230607,-4.38,1991,20230308,4.22,2170,-4.38,20230607,1991,4.22,20230308,2170,-4.38,20230607,1991,4.22,20230308,0.08,N,446750,100,6 억,,2595,N,N,0,N,00,N
20230825,091231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.04,0,0,2081,2072,2061,2052,2041,2075,2055,6,615,100,1520,5,1,6030000,125,-66.61,1.35,12,0.00,-31.00,1535.00,2170,20230607,-4.84,1991,20230308,3.72,2170,-4.84,20230607,1991,3.72,20230308,2170,-4.84,20230607,1991,3.72,20230308,0.08,N,446750,100,6 억,,2595,N,N,0,N,00,N
20230824,161225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,8051030,3907,484.14,2065,2070,2050,2670,1440,2055,2060.67,0.04,0,-24,2065,2060,2055,2050,2045,2057,2047,6,615,100,1520,5,1,6030000,125,-66.61,1.35,12,0.06,-31.00,1535.00,2170,20230607,-4.84,1991,20230308,3.72,2170,-4.84,20230607,1991,3.72,20230308,2170,-4.84,20230607,1991,3.72,20230308,0.08,N,446750,100,6 억,,2619,N,N,0,N,00,N
20230824,151222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,8051030,3907,484.14,2065,2070,2050,2670,1440,2055,2060.67,0.04,0,-24,2065,2060,2055,2050,2045,2057,2047,6,615,100,1520,5,1,6030000,125,-66.61,1.35,12,0.06,-31.00,1535.00,2170,20230607,-4.84,1991,20230308,3.72,2170,-4.84,20230607,1991,3.72,20230308,2170,-4.84,20230607,1991,3.72,20230308,0.08,N,446750,100,6 억,,2619,N,N,0,N,00,N
20230824,141225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,1215900,589,72.99,2065,2070,2050,2670,1440,2055,2064.35,0.04,0,-24,2065,2060,2055,2050,2045,2057,2047,6,615,100,1520,5,1,6030000,124,-66.45,1.34,12,0.01,-31.00,1535.00,2170,20230607,-5.07,1991,20230308,3.47,2170,-5.07,20230607,1991,3.47,20230308,2170,-5.07,20230607,1991,3.47,20230308,0.08,N,446750,100,6 억,,2619,N,N,0,N,00,N
20230824,131226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,1215900,589,72.99,2065,2070,2050,2670,1440,2055,2064.35,0.04,0,-24,2065,2060,2055,2050,2045,2057,2047,6,615,100,1520,5,1,6030000,124,-66.45,1.34,12,0.01,-31.00,1535.00,2170,20230607,-5.07,1991,20230308,3.47,2170,-5.07,20230607,1991,3.47,20230308,2170,-5.07,20230607,1991,3.47,20230308,0.08,N,446750,100,6 억,,2619,N,N,0,N,00,N
20230824,121231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,1195300,579,71.75,2065,2070,2050,2670,1440,2055,2064.42,0.04,0,-24,2065,2060,2055,2050,2045,2057,2047,6,615,100,1520,5,1,6030000,124,-66.29,1.34,12,0.01,-31.00,1535.00,2170,20230607,-5.30,1991,20230308,3.21,2170,-5.30,20230607,1991,3.21,20230308,2170,-5.30,20230607,1991,3.21,20230308,0.08,N,446750,100,6 억,,2619,N,N,0,N,00,N
20230824,111222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,1170640,567,70.26,2065,2070,2050,2670,1440,2055,2064.62,0.04,0,-24,2065,2060,2055,2050,2045,2057,2047,6,615,100,1520,5,1,6030000,124,-66.45,1.34,12,0.01,-31.00,1535.00,2170,20230607,-5.07,1991,20230308,3.47,2170,-5.07,20230607,1991,3.47,20230308,2170,-5.07,20230607,1991,3.47,20230308,0.08,N,446750,100,6 억,,2619,N,N,0,N,00,N
20230824,101221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,1137715,551,68.28,2065,2070,2060,2670,1440,2055,2064.82,0.04,0,-24,2065,2060,2055,2050,2045,2057,2047,6,615,100,1520,5,1,6030000,124,-66.45,1.34,12,0.01,-31.00,1535.00,2170,20230607,-5.07,1991,20230308,3.47,2170,-5.07,20230607,1991,3.47,20230308,2170,-5.07,20230607,1991,3.47,20230308,0.08,N,446750,100,6 억,,2619,N,N,0,N,00,N
20230824,091227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,1075915,521,64.56,2065,2070,2065,2670,1440,2055,2065.10,0.04,0,-6,2065,2060,2055,2050,2045,2057,2047,6,615,100,1520,5,1,6030000,125,-66.61,1.35,12,0.01,-31.00,1535.00,2170,20230607,-4.84,1991,20230308,3.72,2170,-4.84,20230607,1991,3.72,20230308,2170,-4.84,20230607,1991,3.72,20230308,0.08,N,446750,100,6 억,,2619,N,N,0,N,00,N
20230823,161218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,1654560,807,175.05,2060,2060,2050,2665,1435,2050,2050.26,0.04,0,-7,2070,2060,2055,2045,2040,2057,2042,6,615,100,1510,5,1,6030000,124,-66.29,1.34,12,0.01,-31.00,1535.00,2170,20230607,-5.30,1991,20230308,3.21,2170,-5.30,20230607,1991,3.21,20230308,2170,-5.30,20230607,1991,3.21,20230308,0.08,N,446750,100,6 억,,2626,N,N,0,N,00,N
20230823,151219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,1652505,806,174.84,2060,2060,2050,2665,1435,2050,2050.25,0.04,0,-7,2070,2060,2055,2045,2040,2057,2042,6,615,100,1510,5,1,6030000,124,-66.29,1.34,12,0.01,-31.00,1535.00,2170,20230607,-5.30,1991,20230308,3.21,2170,-5.30,20230607,1991,3.21,20230308,2170,-5.30,20230607,1991,3.21,20230308,0.08,N,446750,100,6 억,,2626,N,N,0,N,00,N
20230823,141224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,1627850,794,172.23,2060,2060,2050,2665,1435,2050,2050.19,0.04,0,-7,2070,2060,2055,2045,2040,2057,2042,6,615,100,1510,5,1,6030000,124,-66.29,1.34,12,0.01,-31.00,1535.00,2170,20230607,-5.30,1991,20230308,3.21,2170,-5.30,20230607,1991,3.21,20230308,2170,-5.30,20230607,1991,3.21,20230308,0.08,N,446750,100,6 억,,2626,N,N,0,N,00,N
20230823,131215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,1627850,794,172.23,2060,2060,2050,2665,1435,2050,2050.19,0.04,0,-7,2070,2060,2055,2045,2040,2057,2042,6,615,100,1510,5,1,6030000,124,-66.29,1.34,12,0.01,-31.00,1535.00,2170,20230607,-5.30,1991,20230308,3.21,2170,-5.30,20230607,1991,3.21,20230308,2170,-5.30,20230607,1991,3.21,20230308,0.08,N,446750,100,6 억,,2626,N,N,0,N,00,N
20230823,121226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,582300,284,61.61,2060,2060,2050,2665,1435,2050,2050.35,0.04,0,-7,2070,2060,2055,2045,2040,2057,2042,6,615,100,1510,5,1,6030000,124,-66.13,1.34,12,0.00,-31.00,1535.00,2170,20230607,-5.53,1991,20230308,2.96,2170,-5.53,20230607,1991,2.96,20230308,2170,-5.53,20230607,1991,2.96,20230308,0.08,N,446750,100,6 억,,2626,N,N,0,N,00,N
20230823,111221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,20600,10,2.17,2060,2060,2060,2665,1435,2050,2060.00,0.04,0,0,2070,2060,2055,2045,2040,2057,2042,6,615,100,1510,5,1,6030000,124,-66.45,1.34,12,0.00,-31.00,1535.00,2170,20230607,-5.07,1991,20230308,3.47,2170,-5.07,20230607,1991,3.47,20230308,2170,-5.07,20230607,1991,3.47,20230308,0.08,N,446750,100,6 억,,2626,N,N,0,N,00,N
20230823,101221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,20600,10,2.17,2060,2060,2060,2665,1435,2050,2060.00,0.04,0,0,2070,2060,2055,2045,2040,2057,2042,6,615,100,1510,5,1,6030000,124,-66.45,1.34,12,0.00,-31.00,1535.00,2170,20230607,-5.07,1991,20230308,3.47,2170,-5.07,20230607,1991,3.47,20230308,2170,-5.07,20230607,1991,3.47,20230308,0.08,N,446750,100,6 억,,2626,N,N,0,N,00,N
20230823,091230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,20600,10,2.17,2060,2060,2060,2665,1435,2050,2060.00,0.04,0,0,2070,2060,2055,2045,2040,2057,2042,6,615,100,1510,5,1,6030000,124,-66.45,1.34,12,0.00,-31.00,1535.00,2170,20230607,-5.07,1991,20230308,3.47,2170,-5.07,20230607,1991,3.47,20230308,2170,-5.07,20230607,1991,3.47,20230308,0.08,N,446750,100,6 억,,2626,N,N,0,N,00,N
20230822,161212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,946825,461,6.11,2050,2065,2050,2680,1450,2065,2053.85,0.04,0,0,2125,2095,2070,2040,2015,2110,2055,6,615,100,1520,5,1,6030000,124,-66.13,1.34,12,0.01,-31.00,1535.00,2170,20230607,-5.53,1991,20230308,2.96,2170,-5.53,20230607,1991,2.96,20230308,2170,-5.53,20230607,1991,2.96,20230308,0.08,N,446750,100,6 억,,2626,N,N,0,N,00,N
20230822,151213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,848425,413,5.48,2050,2065,2050,2680,1450,2065,2054.30,0.04,0,0,2125,2095,2070,2040,2015,2110,2055,6,615,100,1520,5,1,6030000,124,-66.45,1.34,12,0.01,-31.00,1535.00,2170,20230607,-5.07,1991,20230308,3.47,2170,-5.07,20230607,1991,3.47,20230308,2170,-5.07,20230607,1991,3.47,20230308,0.08,N,446750,100,6 억,,2626,N,N,0,N,00,N
20230822,141213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,665600,324,4.30,2050,2065,2050,2680,1450,2065,2054.32,0.04,0,0,2125,2095,2070,2040,2015,2110,2055,6,615,100,1520,5,1,6030000,125,-66.61,1.35,12,0.01,-31.00,1535.00,2170,20230607,-4.84,1991,20230308,3.72,2170,-4.84,20230607,1991,3.72,20230308,2170,-4.84,20230607,1991,3.72,20230308,0.08,N,446750,100,6 억,,2626,N,N,0,N,00,N
20230822,131211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,665600,324,4.30,2050,2065,2050,2680,1450,2065,2054.32,0.04,0,0,2125,2095,2070,2040,2015,2110,2055,6,615,100,1520,5,1,6030000,125,-66.61,1.35,12,0.01,-31.00,1535.00,2170,20230607,-4.84,1991,20230308,3.72,2170,-4.84,20230607,1991,3.72,20230308,2170,-4.84,20230607,1991,3.72,20230308,0.08,N,446750,100,6 억,,2626,N,N,0,N,00,N
20230822,121156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,644950,314,4.16,2050,2065,2050,2680,1450,2065,2053.98,0.04,0,0,2125,2095,2070,2040,2015,2110,2055,6,615,100,1520,5,1,6030000,124,-66.13,1.34,12,0.01,-31.00,1535.00,2170,20230607,-5.53,1991,20230308,2.96,2170,-5.53,20230607,1991,2.96,20230308,2170,-5.53,20230607,1991,2.96,20230308,0.08,N,446750,100,6 억,,2626,N,N,0,N,00,N
20230822,111209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,378040,184,2.44,2050,2065,2050,2680,1450,2065,2054.57,0.04,0,0,2125,2095,2070,2040,2015,2110,2055,6,615,100,1520,5,1,6030000,125,-66.61,1.35,12,0.00,-31.00,1535.00,2170,20230607,-4.84,1991,20230308,3.72,2170,-4.84,20230607,1991,3.72,20230308,2170,-4.84,20230607,1991,3.72,20230308,0.08,N,446750,100,6 억,,2626,N,N,0,N,00,N
20230822,101208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,375975,183,2.43,2050,2065,2050,2680,1450,2065,2054.51,0.04,0,0,2125,2095,2070,2040,2015,2110,2055,6,615,100,1520,5,1,6030000,125,-66.61,1.35,12,0.00,-31.00,1535.00,2170,20230607,-4.84,1991,20230308,3.72,2170,-4.84,20230607,1991,3.72,20230308,2170,-4.84,20230607,1991,3.72,20230308,0.08,N,446750,100,6 억,,2626,N,N,0,N,00,N
20230822,091206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,41145,20,0.27,2050,2065,2050,2680,1450,2065,2057.25,0.04,0,0,2125,2095,2070,2040,2015,2110,2055,6,615,100,1520,5,1,6030000,125,-66.61,1.35,12,0.00,-31.00,1535.00,2170,20230607,-4.84,1991,20230308,3.72,2170,-4.84,20230607,1991,3.72,20230308,2170,-4.84,20230607,1991,3.72,20230308,0.08,N,446750,100,6 억,,2626,N,N,0,N,00,N
20230821,161204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,15526835,7532,642.11,2060,2100,2045,2675,1445,2060,2061.45,0.04,0,-1007,2093,2076,2063,2046,2033,2085,2055,6,615,100,1520,5,1,6030000,125,-66.61,1.35,12,0.12,-31.00,1535.00,2170,20230607,-4.84,1991,20230308,3.72,2170,-4.84,20230607,1991,3.72,20230308,2170,-4.84,20230607,1991,3.72,20230308,0.08,N,446750,100,6 억,,2645,N,N,0,N,00,N
20230821,151212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,15516510,7527,641.69,2060,2100,2045,2675,1445,2060,2061.45,0.04,0,-1002,2093,2076,2063,2046,2033,2085,2055,6,615,100,1520,5,1,6030000,124,-66.13,1.34,12,0.12,-31.00,1535.00,2170,20230607,-5.53,1991,20230308,2.96,2170,-5.53,20230607,1991,2.96,20230308,2170,-5.53,20230607,1991,2.96,20230308,0.08,N,446750,100,6 억,,2645,N,N,0,N,00,N
20230821,141205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,14102010,6837,582.86,2060,2100,2045,2675,1445,2060,2062.60,0.04,0,-793,2093,2076,2063,2046,2033,2085,2055,6,615,100,1520,5,1,6030000,124,-66.13,1.34,12,0.11,-31.00,1535.00,2170,20230607,-5.53,1991,20230308,2.96,2170,-5.53,20230607,1991,2.96,20230308,2170,-5.53,20230607,1991,2.96,20230308,0.08,N,446750,100,6 억,,2645,N,N,0,N,00,N
20230821,131221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,11952760,5790,493.61,2060,2100,2045,2675,1445,2060,2064.38,0.04,0,-525,2093,2076,2063,2046,2033,2085,2055,6,615,100,1520,5,1,6030000,124,-66.13,1.34,12,0.10,-31.00,1535.00,2170,20230607,-5.53,1991,20230308,2.96,2170,-5.53,20230607,1991,2.96,20230308,2170,-5.53,20230607,1991,2.96,20230308,0.08,N,446750,100,6 억,,2645,N,N,0,N,00,N
20230821,121216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,8151555,3936,335.55,2060,2100,2045,2675,1445,2060,2071.03,0.04,0,-266,2093,2076,2063,2046,2033,2085,2055,6,615,100,1520,5,1,6030000,124,-66.29,1.34,12,0.07,-31.00,1535.00,2170,20230607,-5.30,1991,20230308,3.21,2170,-5.30,20230607,1991,3.21,20230308,2170,-5.30,20230607,1991,3.21,20230308,0.08,N,446750,100,6 억,,2645,N,N,0,N,00,N
20230821,111205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,6221855,2995,255.33,2060,2100,2045,2675,1445,2060,2077.41,0.04,0,-6,2093,2076,2063,2046,2033,2085,2055,6,615,100,1520,5,1,6030000,124,-66.29,1.34,12,0.05,-31.00,1535.00,2170,20230607,-5.30,1991,20230308,3.21,2170,-5.30,20230607,1991,3.21,20230308,2170,-5.30,20230607,1991,3.21,20230308,0.08,N,446750,100,6 억,,2645,N,N,0,N,00,N
20230821,101204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,4676665,2242,191.13,2060,2100,2045,2675,1445,2060,2085.93,0.04,0,-4,2093,2076,2063,2046,2033,2085,2055,6,615,100,1520,5,1,6030000,124,-66.13,1.34,12,0.04,-31.00,1535.00,2170,20230607,-5.53,1991,20230308,2.96,2170,-5.53,20230607,1991,2.96,20230308,2170,-5.53,20230607,1991,2.96,20230308,0.08,N,446750,100,6 억,,2645,N,N,0,N,00,N
20230821,091215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,20,2,0.97,160370,78,6.65,2060,2080,2050,2675,1445,2060,2056.03,0.04,0,0,2093,2076,2063,2046,2033,2085,2055,6,615,100,1520,5,1,6030000,125,-67.10,1.36,12,0.00,-31.00,1535.00,2170,20230607,-4.15,1991,20230308,4.47,2170,-4.15,20230607,1991,4.47,20230308,2170,-4.15,20230607,1991,4.47,20230308,0.08,N,446750,100,6 억,,2645,N,N,0,N,00,N
20230818,161205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-15,5,-0.72,2409875,1173,27.00,2050,2080,2050,2695,1455,2075,2054.45,0.04,0,-6,2101,2087,2066,2052,2031,2095,2060,6,620,100,1530,5,1,6030000,124,-66.45,1.34,12,0.02,-31.00,1535.00,2170,20230607,-5.07,1991,20230308,3.47,2170,-5.07,20230607,1991,3.47,20230308,2170,-5.07,20230607,1991,3.47,20230308,0.08,N,446750,100,6 억,,2651,N,N,0,N,00,N
20230818,151154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,2207990,1075,24.74,2050,2080,2050,2695,1455,2075,2053.94,0.04,0,-6,2101,2087,2066,2052,2031,2095,2060,6,620,100,1530,5,1,6030000,125,-66.61,1.35,12,0.02,-31.00,1535.00,2170,20230607,-4.84,1991,20230308,3.72,2170,-4.84,20230607,1991,3.72,20230308,2170,-4.84,20230607,1991,3.72,20230308,0.08,N,446750,100,6 억,,2651,N,N,0,N,00,N
20230818,141206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-20,5,-0.96,1966950,958,22.05,2050,2080,2050,2695,1455,2075,2053.18,0.04,0,-2,2101,2087,2066,2052,2031,2095,2060,6,620,100,1530,5,1,6030000,124,-66.29,1.34,12,0.02,-31.00,1535.00,2170,20230607,-5.30,1991,20230308,3.21,2170,-5.30,20230607,1991,3.21,20230308,2170,-5.30,20230607,1991,3.21,20230308,0.08,N,446750,100,6 억,,2651,N,N,0,N,00,N
20230818,131157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,1227050,598,13.76,2050,2080,2050,2695,1455,2075,2051.92,0.04,0,-2,2101,2087,2066,2052,2031,2095,2060,6,620,100,1530,5,1,6030000,125,-66.77,1.35,12,0.01,-31.00,1535.00,2170,20230607,-4.61,1991,20230308,3.97,2170,-4.61,20230607,1991,3.97,20230308,2170,-4.61,20230607,1991,3.97,20230308,0.08,N,446750,100,6 억,,2651,N,N,0,N,00,N
20230818,121210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,1227050,598,13.76,2050,2080,2050,2695,1455,2075,2051.92,0.04,0,-2,2101,2087,2066,2052,2031,2095,2060,6,620,100,1530,5,1,6030000,125,-66.77,1.35,12,0.01,-31.00,1535.00,2170,20230607,-4.61,1991,20230308,3.97,2170,-4.61,20230607,1991,3.97,20230308,2170,-4.61,20230607,1991,3.97,20230308,0.08,N,446750,100,6 억,,2651,N,N,0,N,00,N
20230818,111200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,1206360,588,13.53,2050,2080,2050,2695,1455,2075,2051.63,0.04,0,0,2101,2087,2066,2052,2031,2095,2060,6,620,100,1530,5,1,6030000,125,-66.77,1.35,12,0.01,-31.00,1535.00,2170,20230607,-4.61,1991,20230308,3.97,2170,-4.61,20230607,1991,3.97,20230308,2170,-4.61,20230607,1991,3.97,20230308,0.08,N,446750,100,6 억,,2651,N,N,0,N,00,N
20230818,101207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,1047850,511,11.76,2050,2080,2050,2695,1455,2075,2050.59,0.04,0,0,2101,2087,2066,2052,2031,2095,2060,6,620,100,1530,5,1,6030000,125,-67.10,1.36,12,0.01,-31.00,1535.00,2170,20230607,-4.15,1991,20230308,4.47,2170,-4.15,20230607,1991,4.47,20230308,2170,-4.15,20230607,1991,4.47,20230308,0.08,N,446750,100,6 억,,2651,N,N,0,N,00,N
20230818,091212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,1047850,511,11.76,2050,2080,2050,2695,1455,2075,2050.59,0.04,0,0,2101,2087,2066,2052,2031,2095,2060,6,620,100,1530,5,1,6030000,125,-67.10,1.36,12,0.01,-31.00,1535.00,2170,20230607,-4.15,1991,20230308,4.47,2170,-4.15,20230607,1991,4.47,20230308,2170,-4.15,20230607,1991,4.47,20230308,0.08,N,446750,100,6 억,,2651,N,N,0,N,00,N
20230817,161207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,8907035,4345,36.57,2050,2080,2045,2680,1450,2065,2049.95,0.04,0,-51,2098,2081,2063,2046,2028,2090,2055,6,615,100,1520,5,1,6030000,125,-66.94,1.35,12,0.07,-31.00,1535.00,2170,20230607,-4.38,1991,20230308,4.22,2170,-4.38,20230607,1991,4.22,20230308,2170,-4.38,20230607,1991,4.22,20230308,0.08,N,446750,100,6 억,,2702,N,N,0,N,00,N
20230817,151213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,8907035,4345,36.57,2050,2080,2045,2680,1450,2065,2049.95,0.04,0,-51,2098,2081,2063,2046,2028,2090,2055,6,615,100,1520,5,1,6030000,125,-66.94,1.35,12,0.07,-31.00,1535.00,2170,20230607,-4.38,1991,20230308,4.22,2170,-4.38,20230607,1991,4.22,20230308,2170,-4.38,20230607,1991,4.22,20230308,0.08,N,446750,100,6 억,,2702,N,N,0,N,00,N
20230817,141207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,8907035,4345,36.57,2050,2080,2045,2680,1450,2065,2049.95,0.04,0,-51,2098,2081,2063,2046,2028,2090,2055,6,615,100,1520,5,1,6030000,125,-66.94,1.35,12,0.07,-31.00,1535.00,2170,20230607,-4.38,1991,20230308,4.22,2170,-4.38,20230607,1991,4.22,20230308,2170,-4.38,20230607,1991,4.22,20230308,0.08,N,446750,100,6 억,,2702,N,N,0,N,00,N
20230817,131159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,8907035,4345,36.57,2050,2080,2045,2680,1450,2065,2049.95,0.04,0,-51,2098,2081,2063,2046,2028,2090,2055,6,615,100,1520,5,1,6030000,125,-66.94,1.35,12,0.07,-31.00,1535.00,2170,20230607,-4.38,1991,20230308,4.22,2170,-4.38,20230607,1991,4.22,20230308,2170,-4.38,20230607,1991,4.22,20230308,0.08,N,446750,100,6 억,,2702,N,N,0,N,00,N
20230817,121202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,15,2,0.73,3771790,1835,15.45,2050,2080,2045,2680,1450,2065,2055.47,0.04,0,-41,2098,2081,2063,2046,2028,2090,2055,6,615,100,1520,5,1,6030000,125,-67.10,1.36,12,0.03,-31.00,1535.00,2170,20230607,-4.15,1991,20230308,4.47,2170,-4.15,20230607,1991,4.47,20230308,2170,-4.15,20230607,1991,4.47,20230308,0.08,N,446750,100,6 억,,2702,N,N,0,N,00,N
20230817,111203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,15,2,0.73,3610785,1757,14.79,2050,2080,2045,2680,1450,2065,2055.09,0.04,0,-39,2098,2081,2063,2046,2028,2090,2055,6,615,100,1520,5,1,6030000,125,-67.10,1.36,12,0.03,-31.00,1535.00,2170,20230607,-4.15,1991,20230308,4.47,2170,-4.15,20230607,1991,4.47,20230308,2170,-4.15,20230607,1991,4.47,20230308,0.08,N,446750,100,6 억,,2702,N,N,0,N,00,N
20230817,101158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,2559635,1249,10.51,2050,2070,2045,2680,1450,2065,2049.35,0.04,0,-39,2098,2081,2063,2046,2028,2090,2055,6,615,100,1520,5,1,6030000,125,-66.77,1.35,12,0.02,-31.00,1535.00,2170,20230607,-4.61,1991,20230308,3.97,2170,-4.61,20230607,1991,3.97,20230308,2170,-4.61,20230607,1991,3.97,20230308,0.08,N,446750,100,6 억,,2702,N,N,0,N,00,N
20230817,091156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.04,0,0,2098,2081,2063,2046,2028,2090,2055,6,615,100,1520,5,1,6030000,125,-66.61,1.35,12,0.00,-31.00,1535.00,2170,20230607,-4.84,1991,20230308,3.72,2170,-4.84,20230607,1991,3.72,20230308,2170,-4.84,20230607,1991,3.72,20230308,0.08,N,446750,100,6 억,,2702,N,N,0,N,00,N
20230816,161202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,24381895,11880,851.61,2060,2080,2045,2675,1445,2060,2052.35,0.05,0,-16,2113,2086,2073,2046,2033,2080,2040,6,615,100,1520,5,1,6030000,125,-66.61,1.35,12,0.20,-31.00,1535.00,2170,20230607,-4.84,1991,20230308,3.72,2170,-4.84,20230607,1991,3.72,20230308,2170,-4.84,20230607,1991,3.72,20230308,0.08,N,446750,100,6 억,,2718,N,N,0,N,00,N
20230816,151204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,24381895,11880,851.61,2060,2080,2045,2675,1445,2060,2052.35,0.05,0,-16,2113,2086,2073,2046,2033,2080,2040,6,615,100,1520,5,1,6030000,125,-66.61,1.35,12,0.20,-31.00,1535.00,2170,20230607,-4.84,1991,20230308,3.72,2170,-4.84,20230607,1991,3.72,20230308,2170,-4.84,20230607,1991,3.72,20230308,0.08,N,446750,100,6 억,,2718,N,N,0,N,00,N
20230816,141201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,23038525,11228,804.87,2060,2080,2045,2675,1445,2060,2051.88,0.05,0,-16,2113,2086,2073,2046,2033,2080,2040,6,615,100,1520,5,1,6030000,125,-66.61,1.35,12,0.19,-31.00,1535.00,2170,20230607,-4.84,1991,20230308,3.72,2170,-4.84,20230607,1991,3.72,20230308,2170,-4.84,20230607,1991,3.72,20230308,0.08,N,446750,100,6 억,,2718,N,N,0,N,00,N
20230816,131159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,22796920,11111,796.49,2060,2080,2045,2675,1445,2060,2051.74,0.05,0,-16,2113,2086,2073,2046,2033,2080,2040,6,615,100,1520,5,1,6030000,125,-66.61,1.35,12,0.18,-31.00,1535.00,2170,20230607,-4.84,1991,20230308,3.72,2170,-4.84,20230607,1991,3.72,20230308,2170,-4.84,20230607,1991,3.72,20230308,0.08,N,446750,100,6 억,,2718,N,N,0,N,00,N
20230816,121217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,20777870,10131,726.24,2060,2080,2045,2675,1445,2060,2050.92,0.05,0,-13,2113,2086,2073,2046,2033,2080,2040,6,615,100,1520,5,1,6030000,125,-66.77,1.35,12,0.17,-31.00,1535.00,2170,20230607,-4.61,1991,20230308,3.97,2170,-4.61,20230607,1991,3.97,20230308,2170,-4.61,20230607,1991,3.97,20230308,0.08,N,446750,100,6 억,,2718,N,N,0,N,00,N
20230816,111214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,20587430,10039,719.64,2060,2080,2045,2675,1445,2060,2050.75,0.05,0,-13,2113,2086,2073,2046,2033,2080,2040,6,615,100,1520,5,1,6030000,125,-66.77,1.35,12,0.17,-31.00,1535.00,2170,20230607,-4.61,1991,20230308,3.97,2170,-4.61,20230607,1991,3.97,20230308,2170,-4.61,20230607,1991,3.97,20230308,0.08,N,446750,100,6 억,,2718,N,N,0,N,00,N
20230816,101204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,9475180,4618,331.04,2060,2080,2050,2675,1445,2060,2051.79,0.05,0,0,2113,2086,2073,2046,2033,2080,2040,6,615,100,1520,5,1,6030000,124,-66.13,1.34,12,0.08,-31.00,1535.00,2170,20230607,-5.53,1991,20230308,2.96,2170,-5.53,20230607,1991,2.96,20230308,2170,-5.53,20230607,1991,2.96,20230308,0.08,N,446750,100,6 억,,2718,N,N,0,N,00,N
20230816,091157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,20,2,0.97,31100,15,1.08,2060,2080,2060,2675,1445,2060,2073.33,0.05,0,0,2113,2086,2073,2046,2033,2080,2040,6,615,100,1520,5,1,6030000,125,-67.10,1.36,12,0.00,-31.00,1535.00,2170,20230607,-4.15,1991,20230308,4.47,2170,-4.15,20230607,1991,4.47,20230308,2170,-4.15,20230607,1991,4.47,20230308,0.08,N,446750,100,6 억,,2718,N,N,0,N,00,N
20230814,161146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-25,5,-1.20,2885550,1395,17.09,2100,2100,2060,2710,1460,2085,2068.49,0.05,0,-2,2101,2092,2076,2067,2051,2097,2072,6,625,100,1540,5,1,6030000,124,-66.45,1.34,12,0.02,-31.00,1535.00,2170,20230607,-5.07,1991,20230308,3.47,2170,-5.07,20230607,1991,3.47,20230308,2170,-5.07,20230607,1991,3.47,20230308,0.08,N,446750,100,6 억,,2720,N,N,0,N,00,N
20230814,151144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,1735550,838,10.27,2100,2100,2070,2710,1460,2085,2071.06,0.05,0,-2,2101,2092,2076,2067,2051,2097,2072,6,625,100,1540,5,1,6030000,126,-67.42,1.36,12,0.01,-31.00,1535.00,2170,20230607,-3.69,1991,20230308,4.97,2170,-3.69,20230607,1991,4.97,20230308,2170,-3.69,20230607,1991,4.97,20230308,0.08,N,446750,100,6 억,,2720,N,N,0,N,00,N
20230814,141147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,1735550,838,10.27,2100,2100,2070,2710,1460,2085,2071.06,0.05,0,-2,2101,2092,2076,2067,2051,2097,2072,6,625,100,1540,5,1,6030000,126,-67.42,1.36,12,0.01,-31.00,1535.00,2170,20230607,-3.69,1991,20230308,4.97,2170,-3.69,20230607,1991,4.97,20230308,2170,-3.69,20230607,1991,4.97,20230308,0.08,N,446750,100,6 억,,2720,N,N,0,N,00,N
20230814,131133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,1735550,838,10.27,2100,2100,2070,2710,1460,2085,2071.06,0.05,0,-2,2101,2092,2076,2067,2051,2097,2072,6,625,100,1540,5,1,6030000,126,-67.42,1.36,12,0.01,-31.00,1535.00,2170,20230607,-3.69,1991,20230308,4.97,2170,-3.69,20230607,1991,4.97,20230308,2170,-3.69,20230607,1991,4.97,20230308,0.08,N,446750,100,6 억,,2720,N,N,0,N,00,N
20230814,121143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-15,5,-0.72,1714650,828,10.15,2100,2100,2070,2710,1460,2085,2070.83,0.05,0,-2,2101,2092,2076,2067,2051,2097,2072,6,625,100,1540,5,1,6030000,125,-66.77,1.35,12,0.01,-31.00,1535.00,2170,20230607,-4.61,1991,20230308,3.97,2170,-4.61,20230607,1991,3.97,20230308,2170,-4.61,20230607,1991,3.97,20230308,0.08,N,446750,100,6 억,,2720,N,N,0,N,00,N
20230814,111134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,1093500,528,6.47,2100,2100,2070,2710,1460,2085,2071.02,0.05,0,-2,2101,2092,2076,2067,2051,2097,2072,6,625,100,1540,5,1,6030000,126,-67.58,1.36,12,0.01,-31.00,1535.00,2170,20230607,-3.46,1991,20230308,5.22,2170,-3.46,20230607,1991,5.22,20230308,2170,-3.46,20230607,1991,5.22,20230308,0.08,N,446750,100,6 억,,2720,N,N,0,N,00,N
20230814,101140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,1093500,528,6.47,2100,2100,2070,2710,1460,2085,2071.02,0.05,0,-2,2101,2092,2076,2067,2051,2097,2072,6,625,100,1540,5,1,6030000,126,-67.58,1.36,12,0.01,-31.00,1535.00,2170,20230607,-3.46,1991,20230308,5.22,2170,-3.46,20230607,1991,5.22,20230308,2170,-3.46,20230607,1991,5.22,20230308,0.08,N,446750,100,6 억,,2720,N,N,0,N,00,N
20230814,091134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,15,2,0.72,21000,10,0.12,2100,2100,2100,2710,1460,2085,2100.00,0.05,0,0,2101,2092,2076,2067,2051,2097,2072,6,625,100,1540,5,1,6030000,127,-67.74,1.37,12,0.00,-31.00,1535.00,2170,20230607,-3.23,1991,20230308,5.47,2170,-3.23,20230607,1991,5.47,20230308,2170,-3.23,20230607,1991,5.47,20230308,0.08,N,446750,100,6 억,,2720,N,N,0,N,00,N
20230811,161135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,25,2,1.21,16851390,8161,14.89,2065,2085,2060,2675,1445,2060,2064.87,0.04,0,16,2143,2101,2078,2036,2013,2090,2025,6,615,100,1520,5,1,6030000,126,-67.26,1.36,12,0.14,-31.00,1535.00,2170,20230607,-3.92,1991,20230308,4.72,2170,-3.92,20230607,1991,4.72,20230308,2170,-3.92,20230607,1991,4.72,20230308,0.08,N,446750,100,6 억,,2704,N,N,0,N,00,N
20230811,151128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,15,2,0.73,15612270,7564,13.80,2065,2075,2060,2675,1445,2060,2064.02,0.04,0,16,2143,2101,2078,2036,2013,2090,2025,6,615,100,1520,5,1,6030000,125,-66.94,1.35,12,0.13,-31.00,1535.00,2170,20230607,-4.38,1991,20230308,4.22,2170,-4.38,20230607,1991,4.22,20230308,2170,-4.38,20230607,1991,4.22,20230308,0.08,N,446750,100,6 억,,2704,N,N,0,N,00,N
20230811,141126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,15,2,0.73,14674410,7111,12.98,2065,2075,2060,2675,1445,2060,2063.62,0.04,0,16,2143,2101,2078,2036,2013,2090,2025,6,615,100,1520,5,1,6030000,125,-66.94,1.35,12,0.12,-31.00,1535.00,2170,20230607,-4.38,1991,20230308,4.22,2170,-4.38,20230607,1991,4.22,20230308,2170,-4.38,20230607,1991,4.22,20230308,0.08,N,446750,100,6 억,,2704,N,N,0,N,00,N
20230811,131126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,15,2,0.73,13378490,6485,11.84,2065,2075,2060,2675,1445,2060,2062.99,0.04,0,16,2143,2101,2078,2036,2013,2090,2025,6,615,100,1520,5,1,6030000,125,-66.94,1.35,12,0.11,-31.00,1535.00,2170,20230607,-4.38,1991,20230308,4.22,2170,-4.38,20230607,1991,4.22,20230308,2170,-4.38,20230607,1991,4.22,20230308,0.08,N,446750,100,6 억,,2704,N,N,0,N,00,N
20230811,121116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,11356780,5508,10.05,2065,2070,2060,2675,1445,2060,2061.87,0.04,0,16,2143,2101,2078,2036,2013,2090,2025,6,615,100,1520,5,1,6030000,125,-66.61,1.35,12,0.09,-31.00,1535.00,2170,20230607,-4.84,1991,20230308,3.72,2170,-4.84,20230607,1991,3.72,20230308,2170,-4.84,20230607,1991,3.72,20230308,0.08,N,446750,100,6 억,,2704,N,N,0,N,00,N
20230811,111117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,10200380,4948,9.03,2065,2070,2060,2675,1445,2060,2061.52,0.04,0,16,2143,2101,2078,2036,2013,2090,2025,6,615,100,1520,5,1,6030000,125,-66.61,1.35,12,0.08,-31.00,1535.00,2170,20230607,-4.84,1991,20230308,3.72,2170,-4.84,20230607,1991,3.72,20230308,2170,-4.84,20230607,1991,3.72,20230308,0.08,N,446750,100,6 억,,2704,N,N,0,N,00,N
20230811,101110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,8671070,4207,7.68,2065,2070,2060,2675,1445,2060,2061.11,0.04,0,16,2143,2101,2078,2036,2013,2090,2025,6,615,100,1520,5,1,6030000,125,-66.61,1.35,12,0.07,-31.00,1535.00,2170,20230607,-4.84,1991,20230308,3.72,2170,-4.84,20230607,1991,3.72,20230308,2170,-4.84,20230607,1991,3.72,20230308,0.08,N,446750,100,6 억,,2704,N,N,0,N,00,N
20230811,091126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,3190360,1547,2.82,2065,2070,2060,2675,1445,2060,2062.29,0.04,0,16,2143,2101,2078,2036,2013,2090,2025,6,615,100,1520,5,1,6030000,125,-66.61,1.35,12,0.03,-31.00,1535.00,2170,20230607,-4.84,1991,20230308,3.72,2170,-4.84,20230607,1991,3.72,20230308,2170,-4.84,20230607,1991,3.72,20230308,0.08,N,446750,100,6 억,,2704,N,N,0,N,00,N
20230810,161113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-50,5,-2.37,113343265,54525,1070.59,2110,2120,2055,2740,1480,2110,2078.74,0.04,0,-28088,2130,2120,2105,2095,2080,2125,2100,6,630,100,1560,5,1,6030000,124,-66.45,1.34,12,0.90,-31.00,1535.00,2170,20230607,-5.07,1991,20230308,3.47,2170,-5.07,20230607,1991,3.47,20230308,2170,-5.07,20230607,1991,3.47,20230308,0.08,N,446750,100,6 억,,2547,N,N,0,N,00,N
20230810,151110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-20,5,-0.95,110981120,53388,1048.26,2110,2120,2055,2740,1480,2110,2078.77,0.04,0,-27871,2130,2120,2105,2095,2080,2125,2100,6,630,100,1560,5,1,6030000,126,-67.42,1.36,12,0.89,-31.00,1535.00,2170,20230607,-3.69,1991,20230308,4.97,2170,-3.69,20230607,1991,4.97,20230308,2170,-3.69,20230607,1991,4.97,20230308,0.08,N,446750,100,6 억,,2547,N,N,0,N,00,N
20230810,141109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-40,5,-1.90,63196025,30248,593.91,2110,2120,2070,2740,1480,2110,2089.26,0.04,0,-15069,2130,2120,2105,2095,2080,2125,2100,6,630,100,1560,5,1,6030000,125,-66.77,1.35,12,0.50,-31.00,1535.00,2170,20230607,-4.61,1991,20230308,3.97,2170,-4.61,20230607,1991,3.97,20230308,2170,-4.61,20230607,1991,3.97,20230308,0.08,N,446750,100,6 억,,2547,N,N,0,N,00,N
20230810,131059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-15,5,-0.71,31548330,15046,295.43,2110,2115,2085,2740,1480,2110,2096.79,0.04,0,-4076,2130,2120,2105,2095,2080,2125,2100,6,630,100,1560,5,1,6030000,126,-67.58,1.36,12,0.25,-31.00,1535.00,2170,20230607,-3.46,1991,20230308,5.22,2170,-3.46,20230607,1991,5.22,20230308,2170,-3.46,20230607,1991,5.22,20230308,0.08,N,446750,100,6 억,,2547,N,N,0,N,00,N
20230810,121121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-15,5,-0.71,29211745,13931,273.53,2110,2115,2085,2740,1480,2110,2096.89,0.04,0,-3201,2130,2120,2105,2095,2080,2125,2100,6,630,100,1560,5,1,6030000,126,-67.58,1.36,12,0.23,-31.00,1535.00,2170,20230607,-3.46,1991,20230308,5.22,2170,-3.46,20230607,1991,5.22,20230308,2170,-3.46,20230607,1991,5.22,20230308,0.08,N,446750,100,6 억,,2547,N,N,0,N,00,N
20230810,111122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,27026475,12892,253.13,2110,2115,2085,2740,1480,2110,2096.38,0.04,0,-2368,2130,2120,2105,2095,2080,2125,2100,6,630,100,1560,5,1,6030000,127,-68.06,1.37,12,0.21,-31.00,1535.00,2170,20230607,-2.76,1991,20230308,5.98,2170,-2.76,20230607,1991,5.98,20230308,2170,-2.76,20230607,1991,5.98,20230308,0.08,N,446750,100,6 억,,2547,N,N,0,N,00,N
20230810,101116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-15,5,-0.71,17856510,8542,167.72,2110,2110,2085,2740,1480,2110,2090.44,0.04,0,-644,2130,2120,2105,2095,2080,2125,2100,6,630,100,1560,5,1,6030000,126,-67.58,1.36,12,0.14,-31.00,1535.00,2170,20230607,-3.46,1991,20230308,5.22,2170,-3.46,20230607,1991,5.22,20230308,2170,-3.46,20230607,1991,5.22,20230308,0.08,N,446750,100,6 억,,2547,N,N,0,N,00,N
20230810,091125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-15,5,-0.71,12929770,6180,121.34,2110,2110,2085,2740,1480,2110,2092.20,0.04,0,-644,2130,2120,2105,2095,2080,2125,2100,6,630,100,1560,5,1,6030000,126,-67.58,1.36,12,0.10,-31.00,1535.00,2170,20230607,-3.46,1991,20230308,5.22,2170,-3.46,20230607,1991,5.22,20230308,2170,-3.46,20230607,1991,5.22,20230308,0.08,N,446750,100,6 억,,2547,N,N,0,N,00,N
20230809,161110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,10651635,5093,76.99,2095,2115,2090,2745,1485,2115,2091.43,0.04,0,-4591,2131,2122,2106,2097,2081,2127,2102,6,630,100,1560,5,1,6030000,127,-68.06,1.37,12,0.08,-31.00,1535.00,2170,20230607,-2.76,1991,20230308,5.98,2170,-2.76,20230607,1991,5.98,20230308,2170,-2.76,20230607,1991,5.98,20230308,0.08,N,446750,100,6 억,,2623,N,N,0,N,00,N
20230809,151058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-25,5,-1.18,10316750,4933,74.57,2095,2115,2090,2745,1485,2115,2091.37,0.04,0,-4448,2131,2122,2106,2097,2081,2127,2102,6,630,100,1560,5,1,6030000,126,-67.42,1.36,12,0.08,-31.00,1535.00,2170,20230607,-3.69,1991,20230308,4.97,2170,-3.69,20230607,1991,4.97,20230308,2170,-3.69,20230607,1991,4.97,20230308,0.08,N,446750,100,6 억,,2623,N,N,0,N,00,N
20230809,141054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-25,5,-1.18,8061270,3855,58.28,2095,2115,2090,2745,1485,2115,2091.12,0.04,0,-3479,2131,2122,2106,2097,2081,2127,2102,6,630,100,1560,5,1,6030000,126,-67.42,1.36,12,0.06,-31.00,1535.00,2170,20230607,-3.69,1991,20230308,4.97,2170,-3.69,20230607,1991,4.97,20230308,2170,-3.69,20230607,1991,4.97,20230308,0.08,N,446750,100,6 억,,2623,N,N,0,N,00,N
20230809,131119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-25,5,-1.18,5915430,2829,42.77,2095,2115,2090,2745,1485,2115,2091.00,0.04,0,-2521,2131,2122,2106,2097,2081,2127,2102,6,630,100,1560,5,1,6030000,126,-67.42,1.36,12,0.05,-31.00,1535.00,2170,20230607,-3.69,1991,20230308,4.97,2170,-3.69,20230607,1991,4.97,20230308,2170,-3.69,20230607,1991,4.97,20230308,0.08,N,446750,100,6 억,,2623,N,N,0,N,00,N
20230809,121118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-25,5,-1.18,3618980,1731,26.17,2095,2115,2090,2745,1485,2115,2090.69,0.04,0,-1559,2131,2122,2106,2097,2081,2127,2102,6,630,100,1560,5,1,6030000,126,-67.42,1.36,12,0.03,-31.00,1535.00,2170,20230607,-3.69,1991,20230308,4.97,2170,-3.69,20230607,1991,4.97,20230308,2170,-3.69,20230607,1991,4.97,20230308,0.08,N,446750,100,6 억,,2623,N,N,0,N,00,N
20230809,111108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-25,5,-1.18,1635570,782,11.82,2095,2115,2090,2745,1485,2115,2091.52,0.04,0,-610,2131,2122,2106,2097,2081,2127,2102,6,630,100,1560,5,1,6030000,126,-67.42,1.36,12,0.01,-31.00,1535.00,2170,20230607,-3.69,1991,20230308,4.97,2170,-3.69,20230607,1991,4.97,20230308,2170,-3.69,20230607,1991,4.97,20230308,0.08,N,446750,100,6 억,,2623,N,N,0,N,00,N
20230809,101057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.04,0,0,2131,2122,2106,2097,2081,2127,2102,6,630,100,1560,5,1,6030000,128,-68.23,1.38,12,0.00,-31.00,1535.00,2170,20230607,-2.53,1991,20230308,6.23,2170,-2.53,20230607,1991,6.23,20230308,2170,-2.53,20230607,1991,6.23,20230308,0.08,N,446750,100,6 억,,2623,N,N,0,N,00,N
20230809,091103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.04,0,0,2131,2122,2106,2097,2081,2127,2102,6,630,100,1560,5,1,6030000,128,-68.23,1.38,12,0.00,-31.00,1535.00,2170,20230607,-2.53,1991,20230308,6.23,2170,-2.53,20230607,1991,6.23,20230308,2170,-2.53,20230607,1991,6.23,20230308,0.08,N,446750,100,6 억,,2623,N,N,0,N,00,N
20230808,161123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,10,2,0.48,13853885,6615,3984.94,2115,2115,2090,2735,1475,2105,2094.31,0.04,0,-16,2118,2111,2103,2096,2088,2107,2092,6,630,100,1550,5,1,6030000,128,-68.23,1.38,12,0.11,-31.00,1535.00,2170,20230607,-2.53,1991,20230308,6.23,2170,-2.53,20230607,1991,6.23,20230308,2170,-2.53,20230607,1991,6.23,20230308,0.08,N,446750,100,6 억,,2639,N,N,0,N,00,N
20230808,151108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,10,2,0.48,13853885,6615,3984.94,2115,2115,2090,2735,1475,2105,2094.31,0.04,0,-16,2118,2111,2103,2096,2088,2107,2092,6,630,100,1550,5,1,6030000,128,-68.23,1.38,12,0.11,-31.00,1535.00,2170,20230607,-2.53,1991,20230308,6.23,2170,-2.53,20230607,1991,6.23,20230308,2170,-2.53,20230607,1991,6.23,20230308,0.08,N,446750,100,6 억,,2639,N,N,0,N,00,N
20230808,141104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-10,5,-0.48,12727460,6079,3662.05,2115,2115,2090,2735,1475,2105,2093.68,0.04,0,-9,2118,2111,2103,2096,2088,2107,2092,6,630,100,1550,5,1,6030000,126,-67.58,1.36,12,0.10,-31.00,1535.00,2170,20230607,-3.46,1991,20230308,5.22,2170,-3.46,20230607,1991,5.22,20230308,2170,-3.46,20230607,1991,5.22,20230308,0.08,N,446750,100,6 억,,2639,N,N,0,N,00,N
20230808,131053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,11476210,5482,3302.41,2115,2115,2090,2735,1475,2105,2093.43,0.04,0,-6,2118,2111,2103,2096,2088,2107,2092,6,630,100,1550,5,1,6030000,127,-68.06,1.37,12,0.09,-31.00,1535.00,2170,20230607,-2.76,1991,20230308,5.98,2170,-2.76,20230607,1991,5.98,20230308,2170,-2.76,20230607,1991,5.98,20230308,0.08,N,446750,100,6 억,,2639,N,N,0,N,00,N
20230808,121101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-15,5,-0.71,8244085,3939,2372.89,2115,2115,2090,2735,1475,2105,2092.94,0.04,0,0,2118,2111,2103,2096,2088,2107,2092,6,630,100,1550,5,1,6030000,126,-67.42,1.36,12,0.07,-31.00,1535.00,2170,20230607,-3.69,1991,20230308,4.97,2170,-3.69,20230607,1991,4.97,20230308,2170,-3.69,20230607,1991,4.97,20230308,0.08,N,446750,100,6 억,,2639,N,N,0,N,00,N
20230808,111047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-10,5,-0.48,6765755,3232,1946.99,2115,2115,2090,2735,1475,2105,2093.36,0.04,0,0,2118,2111,2103,2096,2088,2107,2092,6,630,100,1550,5,1,6030000,126,-67.58,1.36,12,0.05,-31.00,1535.00,2170,20230607,-3.46,1991,20230308,5.22,2170,-3.46,20230607,1991,5.22,20230308,2170,-3.46,20230607,1991,5.22,20230308,0.08,N,446750,100,6 억,,2639,N,N,0,N,00,N
20230808,101104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-15,5,-0.71,5379435,2569,1547.59,2115,2115,2090,2735,1475,2105,2093.98,0.04,0,0,2118,2111,2103,2096,2088,2107,2092,6,630,100,1550,5,1,6030000,126,-67.42,1.36,12,0.04,-31.00,1535.00,2170,20230607,-3.69,1991,20230308,4.97,2170,-3.69,20230607,1991,4.97,20230308,2170,-3.69,20230607,1991,4.97,20230308,0.08,N,446750,100,6 억,,2639,N,N,0,N,00,N
20230808,091109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,0,0,0.00,0,0,0,2735,1475,2105,0.00,0.04,0,0,2118,2111,2103,2096,2088,2107,2092,6,630,100,1550,5,1,6030000,127,-67.90,1.37,12,0.00,-31.00,1535.00,2170,20230607,-3.00,1991,20230308,5.73,2170,-3.00,20230607,1991,5.73,20230308,2170,-3.00,20230607,1991,5.73,20230308,0.08,N,446750,100,6 억,,2639,N,N,0,N,00,N
20230807,161059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,348530,166,4.47,2110,2110,2095,2735,1475,2105,2099.58,0.04,0,-1,2135,2120,2105,2090,2075,2112,2082,6,630,100,1550,5,1,6030000,127,-67.90,1.37,12,0.00,-31.00,1535.00,2170,20230607,-3.00,1991,20230308,5.73,2170,-3.00,20230607,1991,5.73,20230308,2170,-3.00,20230607,1991,5.73,20230308,0.08,N,446750,100,6 억,,2640,N,N,0,N,00,N
20230807,151058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,342215,163,4.39,2110,2110,2095,2735,1475,2105,2099.48,0.04,0,-1,2135,2120,2105,2090,2075,2112,2082,6,630,100,1550,5,1,6030000,127,-67.90,1.37,12,0.00,-31.00,1535.00,2170,20230607,-3.00,1991,20230308,5.73,2170,-3.00,20230607,1991,5.73,20230308,2170,-3.00,20230607,1991,5.73,20230308,0.08,N,446750,100,6 억,,2640,N,N,0,N,00,N
20230807,141104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,161935,77,2.07,2110,2110,2100,2735,1475,2105,2103.05,0.04,0,0,2135,2120,2105,2090,2075,2112,2082,6,630,100,1550,5,1,6030000,127,-67.74,1.37,12,0.00,-31.00,1535.00,2170,20230607,-3.23,1991,20230308,5.47,2170,-3.23,20230607,1991,5.47,20230308,2170,-3.23,20230607,1991,5.47,20230308,0.08,N,446750,100,6 억,,2640,N,N,0,N,00,N
20230807,131051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,122035,58,1.56,2110,2110,2100,2735,1475,2105,2104.05,0.04,0,0,2135,2120,2105,2090,2075,2112,2082,6,630,100,1550,5,1,6030000,127,-67.90,1.37,12,0.00,-31.00,1535.00,2170,20230607,-3.00,1991,20230308,5.73,2170,-3.00,20230607,1991,5.73,20230308,2170,-3.00,20230607,1991,5.73,20230308,0.08,N,446750,100,6 억,,2640,N,N,0,N,00,N
20230807,121052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,98885,47,1.26,2110,2110,2100,2735,1475,2105,2103.94,0.04,0,0,2135,2120,2105,2090,2075,2112,2082,6,630,100,1550,5,1,6030000,127,-67.90,1.37,12,0.00,-31.00,1535.00,2170,20230607,-3.00,1991,20230308,5.73,2170,-3.00,20230607,1991,5.73,20230308,2170,-3.00,20230607,1991,5.73,20230308,0.08,N,446750,100,6 억,,2640,N,N,0,N,00,N
20230807,111042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,98885,47,1.26,2110,2110,2100,2735,1475,2105,2103.94,0.04,0,0,2135,2120,2105,2090,2075,2112,2082,6,630,100,1550,5,1,6030000,127,-67.90,1.37,12,0.00,-31.00,1535.00,2170,20230607,-3.00,1991,20230308,5.73,2170,-3.00,20230607,1991,5.73,20230308,2170,-3.00,20230607,1991,5.73,20230308,0.08,N,446750,100,6 억,,2640,N,N,0,N,00,N
20230807,101056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,21100,10,0.27,2110,2110,2110,2735,1475,2105,2110.00,0.04,0,0,2135,2120,2105,2090,2075,2112,2082,6,630,100,1550,5,1,6030000,127,-68.06,1.37,12,0.00,-31.00,1535.00,2170,20230607,-2.76,1991,20230308,5.98,2170,-2.76,20230607,1991,5.98,20230308,2170,-2.76,20230607,1991,5.98,20230308,0.08,N,446750,100,6 억,,2640,N,N,0,N,00,N
20230807,091052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,0,0,0.00,0,0,0,2735,1475,2105,0.00,0.04,0,0,2135,2120,2105,2090,2075,2112,2082,6,630,100,1550,5,1,6030000,127,-67.90,1.37,12,0.00,-31.00,1535.00,2170,20230607,-3.00,1991,20230308,5.73,2170,-3.00,20230607,1991,5.73,20230308,2170,-3.00,20230607,1991,5.73,20230308,0.08,N,446750,100,6 억,,2640,N,N,0,N,00,N
20230804,161046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-15,5,-0.71,7786150,3717,36.28,2120,2120,2090,2755,1485,2120,2094.74,0.04,0,-17,2153,2136,2113,2096,2073,2145,2105,6,635,100,1560,5,1,6030000,127,-67.90,1.37,12,0.06,-31.00,1535.00,2170,20230607,-3.00,1991,20230308,5.73,2170,-3.00,20230607,1991,5.73,20230308,2170,-3.00,20230607,1991,5.73,20230308,0.08,N,446750,100,6 억,,2657,N,N,0,N,00,N
20230804,151045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-25,5,-1.18,7304080,3487,34.04,2120,2120,2090,2755,1485,2120,2094.66,0.04,0,-17,2153,2136,2113,2096,2073,2145,2105,6,635,100,1560,5,1,6030000,126,-67.58,1.36,12,0.06,-31.00,1535.00,2170,20230607,-3.46,1991,20230308,5.22,2170,-3.46,20230607,1991,5.22,20230308,2170,-3.46,20230607,1991,5.22,20230308,0.08,N,446750,100,6 억,,2657,N,N,0,N,00,N
20230804,141059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-25,5,-1.18,6948730,3317,32.38,2120,2120,2090,2755,1485,2120,2094.88,0.04,0,-17,2153,2136,2113,2096,2073,2145,2105,6,635,100,1560,5,1,6030000,126,-67.58,1.36,12,0.06,-31.00,1535.00,2170,20230607,-3.46,1991,20230308,5.22,2170,-3.46,20230607,1991,5.22,20230308,2170,-3.46,20230607,1991,5.22,20230308,0.08,N,446750,100,6 억,,2657,N,N,0,N,00,N
20230804,131041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-15,5,-0.71,6739230,3217,31.40,2120,2120,2090,2755,1485,2120,2094.88,0.04,0,-17,2153,2136,2113,2096,2073,2145,2105,6,635,100,1560,5,1,6030000,127,-67.90,1.37,12,0.05,-31.00,1535.00,2170,20230607,-3.00,1991,20230308,5.73,2170,-3.00,20230607,1991,5.73,20230308,2170,-3.00,20230607,1991,5.73,20230308,0.08,N,446750,100,6 억,,2657,N,N,0,N,00,N
20230804,121035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-20,5,-0.94,1530690,728,7.11,2120,2120,2095,2755,1485,2120,2102.60,0.04,0,-17,2153,2136,2113,2096,2073,2145,2105,6,635,100,1560,5,1,6030000,127,-67.74,1.37,12,0.01,-31.00,1535.00,2170,20230607,-3.23,1991,20230308,5.47,2170,-3.23,20230607,1991,5.47,20230308,2170,-3.23,20230607,1991,5.47,20230308,0.08,N,446750,100,6 억,,2657,N,N,0,N,00,N
20230804,111050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,1134040,539,5.26,2120,2120,2100,2755,1485,2120,2103.97,0.04,0,-17,2153,2136,2113,2096,2073,2145,2105,6,635,100,1560,5,1,6030000,128,-68.39,1.38,12,0.01,-31.00,1535.00,2170,20230607,-2.30,1991,20230308,6.48,2170,-2.30,20230607,1991,6.48,20230308,2170,-2.30,20230607,1991,6.48,20230308,0.08,N,446750,100,6 억,,2657,N,N,0,N,00,N
20230804,101029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,396345,188,1.84,2120,2120,2100,2755,1485,2120,2108.22,0.04,0,-6,2153,2136,2113,2096,2073,2145,2105,6,635,100,1560,5,1,6030000,128,-68.23,1.38,12,0.00,-31.00,1535.00,2170,20230607,-2.53,1991,20230308,6.23,2170,-2.53,20230607,1991,6.23,20230308,2170,-2.53,20230607,1991,6.23,20230308,0.08,N,446750,100,6 억,,2657,N,N,0,N,00,N
20230804,091030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,106000,50,0.49,2120,2120,2120,2755,1485,2120,2120.00,0.04,0,0,2153,2136,2113,2096,2073,2145,2105,6,635,100,1560,5,1,6030000,128,-68.39,1.38,12,0.00,-31.00,1535.00,2170,20230607,-2.30,1991,20230308,6.48,2170,-2.30,20230607,1991,6.48,20230308,2170,-2.30,20230607,1991,6.48,20230308,0.08,N,446750,100,6 억,,2657,N,N,0,N,00,N
20230803,161035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,21522795,10245,124.73,2110,2130,2090,2745,1485,2115,2100.81,0.04,0,261,2148,2131,2123,2106,2098,2127,2102,6,630,100,1560,5,1,6030000,128,-68.39,1.38,12,0.17,-31.00,1535.00,2170,20230607,-2.30,1991,20230308,6.48,2170,-2.30,20230607,1991,6.48,20230308,2170,-2.30,20230607,1991,6.48,20230308,0.08,N,446750,100,6 억,,2396,N,N,0,N,00,N
20230803,151041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-25,5,-1.18,21214260,10098,122.94,2110,2130,2090,2745,1485,2115,2100.84,0.04,0,259,2148,2131,2123,2106,2098,2127,2102,6,630,100,1560,5,1,6030000,126,-67.42,1.36,12,0.17,-31.00,1535.00,2170,20230607,-3.69,1991,20230308,4.97,2170,-3.69,20230607,1991,4.97,20230308,2170,-3.69,20230607,1991,4.97,20230308,0.08,N,446750,100,6 억,,2396,N,N,0,N,00,N
20230803,141034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,8687460,4126,50.23,2110,2130,2100,2745,1485,2115,2105.54,0.04,0,-1,2148,2131,2123,2106,2098,2127,2102,6,630,100,1560,5,1,6030000,127,-67.74,1.37,12,0.07,-31.00,1535.00,2170,20230607,-3.23,1991,20230308,5.47,2170,-3.23,20230607,1991,5.47,20230308,2170,-3.23,20230607,1991,5.47,20230308,0.08,N,446750,100,6 억,,2396,N,N,0,N,00,N
20230803,131035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,6879005,3267,39.77,2110,2130,2100,2745,1485,2115,2105.60,0.04,0,-2,2148,2131,2123,2106,2098,2127,2102,6,630,100,1560,5,1,6030000,127,-67.90,1.37,12,0.05,-31.00,1535.00,2170,20230607,-3.00,1991,20230308,5.73,2170,-3.00,20230607,1991,5.73,20230308,2170,-3.00,20230607,1991,5.73,20230308,0.08,N,446750,100,6 억,,2396,N,N,0,N,00,N
20230803,121041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,5326510,2528,30.78,2110,2130,2100,2745,1485,2115,2107.01,0.04,0,-4,2148,2131,2123,2106,2098,2127,2102,6,630,100,1560,5,1,6030000,127,-67.74,1.37,12,0.04,-31.00,1535.00,2170,20230607,-3.23,1991,20230308,5.47,2170,-3.23,20230607,1991,5.47,20230308,2170,-3.23,20230607,1991,5.47,20230308,0.08,N,446750,100,6 억,,2396,N,N,0,N,00,N
20230803,111028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,3806060,1804,21.96,2110,2130,2100,2745,1485,2115,2109.79,0.04,0,-4,2148,2131,2123,2106,2098,2127,2102,6,630,100,1560,5,1,6030000,127,-67.74,1.37,12,0.03,-31.00,1535.00,2170,20230607,-3.23,1991,20230308,5.47,2170,-3.23,20230607,1991,5.47,20230308,2170,-3.23,20230607,1991,5.47,20230308,0.08,N,446750,100,6 억,,2396,N,N,0,N,00,N
20230803,101025,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,2154565,1020,12.42,2110,2130,2105,2745,1485,2115,2112.32,0.04,0,0,2148,2131,2123,2106,2098,2127,2102,6,630,100,1560,5,1,6030000,127,-67.90,1.37,12,0.02,-31.00,1535.00,2170,20230607,-3.00,1991,20230308,5.73,2170,-3.00,20230607,1991,5.73,20230308,2170,-3.00,20230607,1991,5.73,20230308,0.08,N,446750,100,6 억,,2396,N,N,0,N,00,N
20230803,091027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,310565,147,1.79,2110,2130,2110,2745,1485,2115,2112.69,0.04,0,-1,2148,2131,2123,2106,2098,2127,2102,6,630,100,1560,5,1,6030000,127,-68.06,1.37,12,0.00,-31.00,1535.00,2170,20230607,-2.76,1991,20230308,5.98,2170,-2.76,20230607,1991,5.98,20230308,2170,-2.76,20230607,1991,5.98,20230308,0.08,N,446750,100,6 억,,2396,N,N,0,N,00,N
20230802,161035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-25,5,-1.17,17418750,8214,31.38,2120,2140,2115,2780,1500,2140,2120.62,0.04,0,3353,2153,2146,2133,2126,2113,2150,2130,6,640,100,1580,5,1,6030000,128,-68.23,1.38,12,0.14,-31.00,1535.00,2170,20230607,-2.53,1991,20230308,6.23,2170,-2.53,20230607,1991,6.23,20230308,2170,-2.53,20230607,1991,6.23,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230802,151049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,16783075,7915,30.24,2120,2140,2115,2780,1500,2140,2120.41,0.04,0,3217,2153,2146,2133,2126,2113,2150,2130,6,640,100,1580,5,1,6030000,129,-68.87,1.39,12,0.13,-31.00,1535.00,2170,20230607,-1.61,1991,20230308,7.23,2170,-1.61,20230607,1991,7.23,20230308,2170,-1.61,20230607,1991,7.23,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230802,141034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,13924340,6569,25.10,2120,2140,2115,2780,1500,2140,2119.70,0.04,0,2747,2153,2146,2133,2126,2113,2150,2130,6,640,100,1580,5,1,6030000,129,-68.87,1.39,12,0.11,-31.00,1535.00,2170,20230607,-1.61,1991,20230308,7.23,2170,-1.61,20230607,1991,7.23,20230308,2170,-1.61,20230607,1991,7.23,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230802,131026,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-25,5,-1.17,10519890,4964,18.97,2120,2140,2115,2780,1500,2140,2119.24,0.04,0,2140,2153,2146,2133,2126,2113,2150,2130,6,640,100,1580,5,1,6030000,128,-68.23,1.38,12,0.08,-31.00,1535.00,2170,20230607,-2.53,1991,20230308,6.23,2170,-2.53,20230607,1991,6.23,20230308,2170,-2.53,20230607,1991,6.23,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230802,121022,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,7109295,3353,12.81,2120,2140,2115,2780,1500,2140,2120.28,0.04,0,957,2153,2146,2133,2126,2113,2150,2130,6,640,100,1580,5,1,6030000,129,-68.87,1.39,12,0.06,-31.00,1535.00,2170,20230607,-1.61,1991,20230308,7.23,2170,-1.61,20230607,1991,7.23,20230308,2170,-1.61,20230607,1991,7.23,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230802,111026,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-15,5,-0.70,3697715,1742,6.66,2120,2140,2120,2780,1500,2140,2122.68,0.04,0,2,2153,2146,2133,2126,2113,2150,2130,6,640,100,1580,5,1,6030000,128,-68.55,1.38,12,0.03,-31.00,1535.00,2170,20230607,-2.07,1991,20230308,6.73,2170,-2.07,20230607,1991,6.73,20230308,2170,-2.07,20230607,1991,6.73,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230802,101026,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-20,5,-0.93,1734450,817,3.12,2120,2140,2120,2780,1500,2140,2122.95,0.04,0,0,2153,2146,2133,2126,2113,2150,2130,6,640,100,1580,5,1,6030000,128,-68.39,1.38,12,0.01,-31.00,1535.00,2170,20230607,-2.30,1991,20230308,6.48,2170,-2.30,20230607,1991,6.48,20230308,2170,-2.30,20230607,1991,6.48,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230802,091026,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,0,0,0.00,0,0,0,2780,1500,2140,0.00,0.04,0,0,2153,2146,2133,2126,2113,2150,2130,6,640,100,1580,5,1,6030000,129,-69.03,1.39,12,0.00,-31.00,1535.00,2170,20230607,-1.38,1991,20230308,7.48,2170,-1.38,20230607,1991,7.48,20230308,2170,-1.38,20230607,1991,7.48,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230801,161024,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,55752240,26174,70.21,2135,2140,2120,2785,1505,2145,2130.06,0.04,0,4195,2168,2156,2133,2121,2098,2162,2127,6,640,100,1580,5,1,6030000,129,-69.03,1.39,12,0.43,-31.00,1535.00,2170,20230607,-1.38,1991,20230308,7.48,2170,-1.38,20230607,1991,7.48,20230308,2170,-1.38,20230607,1991,7.48,20230308,0.08,N,446750,100,6 억,,2390,N,N,0,N,00,N
20230801,151019,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-15,5,-0.70,55315150,25969,69.66,2135,2140,2120,2785,1505,2145,2130.05,0.04,0,4195,2168,2156,2133,2121,2098,2162,2127,6,640,100,1580,5,1,6030000,128,-68.71,1.39,12,0.43,-31.00,1535.00,2170,20230607,-1.84,1991,20230308,6.98,2170,-1.84,20230607,1991,6.98,20230308,2170,-1.84,20230607,1991,6.98,20230308,0.08,N,446750,100,6 억,,2390,N,N,0,N,00,N
20230801,141038,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-15,5,-0.70,44143170,20736,55.62,2135,2140,2120,2785,1505,2145,2128.82,0.04,0,4195,2168,2156,2133,2121,2098,2162,2127,6,640,100,1580,5,1,6030000,128,-68.71,1.39,12,0.34,-31.00,1535.00,2170,20230607,-1.84,1991,20230308,6.98,2170,-1.84,20230607,1991,6.98,20230308,2170,-1.84,20230607,1991,6.98,20230308,0.08,N,446750,100,6 억,,2390,N,N,0,N,00,N
20230801,131015,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-10,5,-0.47,42144645,19798,53.10,2135,2140,2120,2785,1505,2145,2128.73,0.04,0,4195,2168,2156,2133,2121,2098,2162,2127,6,640,100,1580,5,1,6030000,129,-68.87,1.39,12,0.33,-31.00,1535.00,2170,20230607,-1.61,1991,20230308,7.23,2170,-1.61,20230607,1991,7.23,20230308,2170,-1.61,20230607,1991,7.23,20230308,0.08,N,446750,100,6 억,,2390,N,N,0,N,00,N
20230801,121015,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-20,5,-0.93,31437735,14771,39.62,2135,2140,2120,2785,1505,2145,2128.34,0.04,0,3873,2168,2156,2133,2121,2098,2162,2127,6,640,100,1580,5,1,6030000,128,-68.55,1.38,12,0.24,-31.00,1535.00,2170,20230607,-2.07,1991,20230308,6.73,2170,-2.07,20230607,1991,6.73,20230308,2170,-2.07,20230607,1991,6.73,20230308,0.08,N,446750,100,6 억,,2390,N,N,0,N,00,N
20230801,111011,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-15,5,-0.70,26737190,12559,33.69,2135,2140,2120,2785,1505,2145,2128.93,0.04,0,1664,2168,2156,2133,2121,2098,2162,2127,6,640,100,1580,5,1,6030000,128,-68.71,1.39,12,0.21,-31.00,1535.00,2170,20230607,-1.84,1991,20230308,6.98,2170,-1.84,20230607,1991,6.98,20230308,2170,-1.84,20230607,1991,6.98,20230308,0.08,N,446750,100,6 억,,2390,N,N,0,N,00,N
20230801,101018,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-15,5,-0.70,23703515,11132,29.86,2135,2140,2120,2785,1505,2145,2129.31,0.04,0,492,2168,2156,2133,2121,2098,2162,2127,6,640,100,1580,5,1,6030000,128,-68.71,1.39,12,0.18,-31.00,1535.00,2170,20230607,-1.84,1991,20230308,6.98,2170,-1.84,20230607,1991,6.98,20230308,2170,-1.84,20230607,1991,6.98,20230308,0.08,N,446750,100,6 억,,2390,N,N,0,N,00,N
20230801,091009,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-20,5,-0.93,21310650,10005,26.84,2135,2140,2125,2785,1505,2145,2130.00,0.04,0,0,2168,2156,2133,2121,2098,2162,2127,6,640,100,1580,5,1,6030000,128,-68.55,1.38,12,0.17,-31.00,1535.00,2170,20230607,-2.07,1991,20230308,6.73,2170,-2.07,20230607,1991,6.73,20230308,2170,-2.07,20230607,1991,6.73,20230308,0.08,N,446750,100,6 억,,2390,N,N,0,N,00,N