KissMeData/446750/price/prices-20230901.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230927,161242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,3559555,1725,240.25,2065,2065,2060,2680,1450,2065,2063.51,0.04,0,-310,2075,2070,2060,2055,2045,2072,2057,6,615,100,1520,5,1,6030000,124,-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,,2468,N,N,0,N,00,N
20230927,151255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,3273215,1586,220.89,2065,2065,2060,2680,1450,2065,2063.82,0.04,0,-310,2075,2070,2060,2055,2045,2072,2057,6,615,100,1520,5,1,6030000,124,-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,,2468,N,N,0,N,00,N
20230927,141255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,3192870,1547,215.46,2065,2065,2060,2680,1450,2065,2063.91,0.04,0,-272,2075,2070,2060,2055,2045,2072,2057,6,615,100,1520,5,1,6030000,124,-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,,2468,N,N,0,N,00,N
20230927,131239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,2990990,1449,201.81,2065,2065,2060,2680,1450,2065,2064.18,0.04,0,-221,2075,2070,2060,2055,2045,2072,2057,6,615,100,1520,5,1,6030000,124,-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,,2468,N,N,0,N,00,N
20230927,121234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,2846685,1379,192.06,2065,2065,2060,2680,1450,2065,2064.31,0.04,0,-172,2075,2070,2060,2055,2045,2072,2057,6,615,100,1520,5,1,6030000,124,-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,,2468,N,N,0,N,00,N
20230927,111249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,2626265,1272,177.16,2065,2065,2060,2680,1450,2065,2064.67,0.04,0,-123,2075,2070,2060,2055,2045,2072,2057,6,615,100,1520,5,1,6030000,124,-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,,2468,N,N,0,N,00,N
20230927,101242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,1895500,918,127.86,2065,2065,2060,2680,1450,2065,2064.81,0.04,0,-74,2075,2070,2060,2055,2045,2072,2057,6,615,100,1520,5,1,6030000,124,-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,,2468,N,N,0,N,00,N
20230927,091302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,53690,26,3.62,2065,2065,2065,2680,1450,2065,2065.00,0.04,0,-2,2075,2070,2060,2055,2045,2072,2057,6,615,100,1520,5,1,6030000,125,-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,,2468,N,N,0,N,00,N
20230926,161239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,15,2,0.73,1480835,718,31.12,2065,2065,2050,2665,1435,2050,2062.44,0.04,0,-44,2080,2065,2055,2040,2030,2072,2047,6,615,100,1510,5,1,6030000,125,-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,,2512,N,N,0,N,00,N
20230926,151238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,15,2,0.73,1480835,718,31.12,2065,2065,2050,2665,1435,2050,2062.44,0.04,0,-44,2080,2065,2055,2040,2030,2072,2047,6,615,100,1510,5,1,6030000,125,-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,,2512,N,N,0,N,00,N
20230926,141229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,15,2,0.73,1199765,581,25.18,2065,2065,2065,2665,1435,2050,2065.00,0.04,0,-43,2080,2065,2055,2040,2030,2072,2047,6,615,100,1510,5,1,6030000,125,-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,,2512,N,N,0,N,00,N
20230926,131232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,15,2,0.73,1199765,581,25.18,2065,2065,2065,2665,1435,2050,2065.00,0.04,0,-43,2080,2065,2055,2040,2030,2072,2047,6,615,100,1510,5,1,6030000,125,-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,,2512,N,N,0,N,00,N
20230926,121241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,15,2,0.73,1199765,581,25.18,2065,2065,2065,2665,1435,2050,2065.00,0.04,0,-43,2080,2065,2055,2040,2030,2072,2047,6,615,100,1510,5,1,6030000,125,-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,,2512,N,N,0,N,00,N
20230926,111232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,15,2,0.73,1199765,581,25.18,2065,2065,2065,2665,1435,2050,2065.00,0.04,0,-43,2080,2065,2055,2040,2030,2072,2047,6,615,100,1510,5,1,6030000,125,-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,,2512,N,N,0,N,00,N
20230926,101235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,15,2,0.73,1199765,581,25.18,2065,2065,2065,2665,1435,2050,2065.00,0.04,0,-43,2080,2065,2055,2040,2030,2072,2047,6,615,100,1510,5,1,6030000,125,-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,,2512,N,N,0,N,00,N
20230926,091236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.04,0,0,2080,2065,2055,2040,2030,2072,2047,6,615,100,1510,5,1,6030000,124,-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,,2512,N,N,0,N,00,N
20230925,161240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,4723455,2307,119.47,2045,2070,2045,2665,1435,2050,2047.44,0.04,0,-1662,2060,2055,2050,2045,2040,2052,2042,6,615,100,1510,5,1,6030000,124,-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,,2544,N,N,0,N,00,N
20230925,151241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,4655805,2274,117.76,2045,2070,2045,2665,1435,2050,2047.41,0.04,0,-1629,2060,2055,2050,2045,2040,2052,2042,6,615,100,1510,5,1,6030000,124,-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,,2544,N,N,0,N,00,N
20230925,141222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,3862250,1887,97.72,2045,2050,2045,2665,1435,2050,2046.77,0.04,0,-1243,2060,2055,2050,2045,2040,2052,2042,6,615,100,1510,5,1,6030000,124,-66.13,1.34,12,0.03,-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,,2544,N,N,0,N,00,N
20230925,131227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,2264470,1107,57.33,2045,2050,2045,2665,1435,2050,2045.59,0.04,0,-848,2060,2055,2050,2045,2040,2052,2042,6,615,100,1510,5,1,6030000,123,-65.97,1.33,12,0.02,-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,,2544,N,N,0,N,00,N
20230925,121231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,1173985,574,29.73,2045,2050,2045,2665,1435,2050,2045.27,0.04,0,-489,2060,2055,2050,2045,2040,2052,2042,6,615,100,1510,5,1,6030000,123,-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,,2544,N,N,0,N,00,N
20230925,111227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,372340,182,9.43,2045,2050,2045,2665,1435,2050,2045.82,0.04,0,-98,2060,2055,2050,2045,2040,2052,2042,6,615,100,1510,5,1,6030000,123,-65.97,1.33,12,0.00,-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,,2544,N,N,0,N,00,N
20230925,101230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,143150,70,3.63,2045,2045,2045,2665,1435,2050,2045.00,0.04,0,0,2060,2055,2050,2045,2040,2052,2042,6,615,100,1510,5,1,6030000,123,-65.97,1.33,12,0.00,-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,,2544,N,N,0,N,00,N
20230925,091225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.04,0,0,2060,2055,2050,2045,2040,2052,2042,6,615,100,1510,5,1,6030000,124,-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,,2544,N,N,0,N,00,N
20230922,161307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-20,5,-0.97,3956335,1931,122.53,2055,2055,2045,2690,1450,2070,2048.85,0.04,0,-8,2080,2075,2065,2060,2050,2077,2062,6,620,100,1530,5,1,6030000,124,-66.13,1.34,12,0.03,-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,,2552,N,N,0,N,00,N
20230922,151306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-20,5,-0.97,3931735,1919,121.76,2055,2055,2045,2690,1450,2070,2048.85,0.04,0,-8,2080,2075,2065,2060,2050,2077,2062,6,620,100,1530,5,1,6030000,124,-66.13,1.34,12,0.03,-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,,2552,N,N,0,N,00,N
20230922,141304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-15,5,-0.72,3714430,1813,115.04,2055,2055,2045,2690,1450,2070,2048.78,0.04,0,-8,2080,2075,2065,2060,2050,2077,2062,6,620,100,1530,5,1,6030000,124,-66.29,1.34,12,0.03,-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,,2552,N,N,0,N,00,N
20230922,131141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-25,5,-1.21,3472735,1695,107.55,2055,2055,2045,2690,1450,2070,2048.81,0.04,0,-6,2080,2075,2065,2060,2050,2077,2062,6,620,100,1530,5,1,6030000,123,-65.97,1.33,12,0.03,-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,,2552,N,N,0,N,00,N
20230922,121141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-25,5,-1.21,3051465,1489,94.48,2055,2055,2045,2690,1450,2070,2049.34,0.04,0,-6,2080,2075,2065,2060,2050,2077,2062,6,620,100,1530,5,1,6030000,123,-65.97,1.33,12,0.02,-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,,2552,N,N,0,N,00,N
20230922,111137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-25,5,-1.21,2662730,1299,82.42,2055,2055,2045,2690,1450,2070,2049.83,0.04,0,0,2080,2075,2065,2060,2050,2077,2062,6,620,100,1530,5,1,6030000,123,-65.97,1.33,12,0.02,-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,,2552,N,N,0,N,00,N
20230922,101133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-15,5,-0.72,616500,300,19.04,2055,2055,2055,2690,1450,2070,2055.00,0.04,0,0,2080,2075,2065,2060,2050,2077,2062,6,620,100,1530,5,1,6030000,124,-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,,2552,N,N,0,N,00,N
20230922,091134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.04,0,0,2080,2075,2065,2060,2050,2077,2062,6,620,100,1530,5,1,6030000,125,-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,,2552,N,N,0,N,00,N
20230921,161130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,3247695,1576,10.97,2070,2070,2055,2695,1455,2075,2060.72,0.04,0,825,2105,2090,2065,2050,2025,2097,2057,6,620,100,1530,5,1,6030000,125,-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,,2452,N,N,0,N,00,N
20230921,151122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,3247695,1576,10.97,2070,2070,2055,2695,1455,2075,2060.72,0.04,0,825,2105,2090,2065,2050,2025,2097,2057,6,620,100,1530,5,1,6030000,125,-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,,2452,N,N,0,N,00,N
20230921,141125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,3152735,1530,10.65,2070,2070,2055,2695,1455,2075,2060.61,0.04,0,819,2105,2090,2065,2050,2025,2097,2057,6,620,100,1530,5,1,6030000,125,-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,,2452,N,N,0,N,00,N
20230921,131126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,3130015,1519,10.57,2070,2070,2055,2695,1455,2075,2060.58,0.04,0,819,2105,2090,2065,2050,2025,2097,2057,6,620,100,1530,5,1,6030000,125,-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,,2452,N,N,0,N,00,N
20230921,121117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,3130015,1519,10.57,2070,2070,2055,2695,1455,2075,2060.58,0.04,0,819,2105,2090,2065,2050,2025,2097,2057,6,620,100,1530,5,1,6030000,125,-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,,2452,N,N,0,N,00,N
20230921,111141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,2963170,1438,10.01,2070,2070,2055,2695,1455,2075,2060.62,0.04,0,768,2105,2090,2065,2050,2025,2097,2057,6,620,100,1530,5,1,6030000,125,-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,,2452,N,N,0,N,00,N
20230921,101118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-20,5,-0.96,2942470,1428,9.94,2070,2070,2055,2695,1455,2075,2060.55,0.04,0,768,2105,2090,2065,2050,2025,2097,2057,6,620,100,1530,5,1,6030000,124,-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,,2452,N,N,0,N,00,N
20230921,091118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,0,0,0.00,0,0,0,2695,1455,2075,0.00,0.04,0,0,2105,2090,2065,2050,2025,2097,2057,6,620,100,1530,5,1,6030000,125,-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,,2452,N,N,0,N,00,N
20230920,161130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,29398780,14370,181.28,2055,2080,2040,2695,1455,2075,2045.84,0.04,0,4505,2098,2086,2068,2056,2038,2077,2047,6,620,100,1530,5,1,6030000,125,-66.94,1.35,12,0.24,-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,,2433,N,N,0,N,00,N
20230920,151100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,29398780,14370,181.28,2055,2080,2040,2695,1455,2075,2045.84,0.04,0,4505,2098,2086,2068,2056,2038,2077,2047,6,620,100,1530,5,1,6030000,125,-66.94,1.35,12,0.24,-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,,2433,N,N,0,N,00,N
20230920,141117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,29398780,14370,181.28,2055,2080,2040,2695,1455,2075,2045.84,0.04,0,4505,2098,2086,2068,2056,2038,2077,2047,6,620,100,1530,5,1,6030000,125,-66.94,1.35,12,0.24,-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,,2433,N,N,0,N,00,N
20230920,131110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,5432375,2646,33.38,2055,2080,2040,2695,1455,2075,2053.05,0.04,0,-1312,2098,2086,2068,2056,2038,2077,2047,6,620,100,1530,5,1,6030000,125,-66.61,1.35,12,0.04,-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,,2433,N,N,0,N,00,N
20230920,121109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,5432375,2646,33.38,2055,2080,2040,2695,1455,2075,2053.05,0.04,0,-1312,2098,2086,2068,2056,2038,2077,2047,6,620,100,1530,5,1,6030000,125,-66.61,1.35,12,0.04,-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,,2433,N,N,0,N,00,N
20230920,111119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,5265820,2565,32.36,2055,2080,2040,2695,1455,2075,2052.95,0.04,0,-1312,2098,2086,2068,2056,2038,2077,2047,6,620,100,1530,5,1,6030000,125,-66.61,1.35,12,0.04,-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,,2433,N,N,0,N,00,N
20230920,101054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-25,5,-1.20,3514560,1715,21.63,2055,2080,2040,2695,1455,2075,2049.31,0.04,0,-607,2098,2086,2068,2056,2038,2077,2047,6,620,100,1530,5,1,6030000,124,-66.13,1.34,12,0.03,-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,,2433,N,N,0,N,00,N
20230920,091108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,160540,78,0.98,2055,2080,2055,2695,1455,2075,2058.21,0.04,0,0,2098,2086,2068,2056,2038,2077,2047,6,620,100,1530,5,1,6030000,125,-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,,2433,N,N,0,N,00,N
20230919,161105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,16381270,7927,138.10,2080,2080,2050,2680,1450,2065,2066.52,0.04,0,1369,2091,2077,2066,2052,2041,2072,2047,6,615,100,1520,5,1,6030000,125,-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,,2416,N,N,0,N,00,N
20230919,151106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,16381270,7927,138.10,2080,2080,2050,2680,1450,2065,2066.52,0.04,0,1369,2091,2077,2066,2052,2041,2072,2047,6,615,100,1520,5,1,6030000,125,-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,,2416,N,N,0,N,00,N
20230919,141109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,15896925,7693,134.02,2080,2080,2050,2680,1450,2065,2066.41,0.04,0,1498,2091,2077,2066,2052,2041,2072,2047,6,615,100,1520,5,1,6030000,125,-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,,2416,N,N,0,N,00,N
20230919,131047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,15452070,7478,130.28,2080,2080,2050,2680,1450,2065,2066.34,0.04,0,1637,2091,2077,2066,2052,2041,2072,2047,6,615,100,1520,5,1,6030000,125,-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,,2416,N,N,0,N,00,N
20230919,121103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,12939695,6264,109.13,2080,2080,2050,2680,1450,2065,2065.72,0.04,0,1776,2091,2077,2066,2052,2041,2072,2047,6,615,100,1520,5,1,6030000,125,-66.61,1.35,12,0.10,-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,,2416,N,N,0,N,00,N
20230919,111110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,12654725,6126,106.72,2080,2080,2050,2680,1450,2065,2065.74,0.04,0,1914,2091,2077,2066,2052,2041,2072,2047,6,615,100,1520,5,1,6030000,125,-66.61,1.35,12,0.10,-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,,2416,N,N,0,N,00,N
20230919,101103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,7254135,3516,61.25,2080,2080,2050,2680,1450,2065,2063.18,0.04,0,2017,2091,2077,2066,2052,2041,2072,2047,6,615,100,1520,5,1,6030000,125,-66.77,1.35,12,0.06,-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,,2416,N,N,0,N,00,N
20230919,091100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,180965,88,1.53,2080,2080,2050,2680,1450,2065,2056.42,0.04,0,0,2091,2077,2066,2052,2041,2072,2047,6,615,100,1520,5,1,6030000,125,-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,,2416,N,N,0,N,00,N
20230918,161107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-15,5,-0.72,11858150,5740,348.09,2075,2080,2055,2700,1460,2080,2065.88,0.04,0,-2079,2093,2086,2073,2066,2053,2090,2070,6,620,100,1530,5,1,6030000,125,-66.61,1.35,12,0.10,-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,,2405,N,N,0,N,00,N
20230918,151102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-15,5,-0.72,11765120,5695,345.36,2075,2080,2055,2700,1460,2080,2065.87,0.04,0,-2079,2093,2086,2073,2066,2053,2090,2070,6,620,100,1530,5,1,6030000,125,-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,,2405,N,N,0,N,00,N
20230918,141127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,10438295,5052,306.37,2075,2080,2055,2700,1460,2080,2066.17,0.04,0,-1773,2093,2086,2073,2066,2053,2090,2070,6,620,100,1530,5,1,6030000,125,-66.77,1.35,12,0.08,-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,,2405,N,N,0,N,00,N
20230918,131101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,9145495,4425,268.34,2075,2080,2055,2700,1460,2080,2066.78,0.04,0,-1436,2093,2086,2073,2066,2053,2090,2070,6,620,100,1530,5,1,6030000,125,-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,,2405,N,N,0,N,00,N
20230918,121111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-25,5,-1.20,7616455,3684,223.41,2075,2075,2055,2700,1460,2080,2067.44,0.04,0,-1047,2093,2086,2073,2066,2053,2090,2070,6,620,100,1530,5,1,6030000,124,-66.29,1.34,12,0.06,-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,,2405,N,N,0,N,00,N
20230918,111047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,3335140,1616,98.00,2075,2075,2055,2700,1460,2080,2063.82,0.04,0,-713,2093,2086,2073,2066,2053,2090,2070,6,620,100,1530,5,1,6030000,125,-66.94,1.35,12,0.03,-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,,2405,N,N,0,N,00,N
20230918,101042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,1565435,758,45.97,2075,2075,2060,2700,1460,2080,2065.22,0.04,0,-359,2093,2086,2073,2066,2053,2090,2070,6,620,100,1530,5,1,6030000,125,-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,,2405,N,N,0,N,00,N
20230918,091050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,175960,85,5.15,2075,2075,2070,2700,1460,2080,2070.12,0.04,0,-49,2093,2086,2073,2066,2053,2090,2070,6,620,100,1530,5,1,6030000,125,-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,,2405,N,N,0,N,00,N
20230915,161056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,3403920,1649,128.73,2070,2080,2060,2690,1450,2070,2064.23,0.04,0,-10,2076,2072,2066,2062,2056,2075,2065,6,620,100,1530,5,1,6030000,125,-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,,2415,N,N,0,N,00,N
20230915,151053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,3383120,1639,127.95,2070,2080,2060,2690,1450,2070,2064.14,0.04,0,-10,2076,2072,2066,2062,2056,2075,2065,6,620,100,1530,5,1,6030000,125,-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,,2415,N,N,0,N,00,N
20230915,141100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,3272880,1586,123.81,2070,2080,2060,2690,1450,2070,2063.61,0.04,0,-10,2076,2072,2066,2062,2056,2075,2065,6,620,100,1530,5,1,6030000,125,-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,,2415,N,N,0,N,00,N
20230915,131046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,2245960,1090,85.09,2070,2070,2060,2690,1450,2070,2060.51,0.04,0,0,2076,2072,2066,2062,2056,2075,2065,6,620,100,1530,5,1,6030000,125,-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,,2415,N,N,0,N,00,N
20230915,121054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,2225260,1080,84.31,2070,2070,2060,2690,1450,2070,2060.43,0.04,0,0,2076,2072,2066,2062,2056,2075,2065,6,620,100,1530,5,1,6030000,125,-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,,2415,N,N,0,N,00,N
20230915,111104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,2082770,1011,78.92,2070,2070,2060,2690,1450,2070,2060.11,0.04,0,0,2076,2072,2066,2062,2056,2075,2065,6,620,100,1530,5,1,6030000,125,-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,,2415,N,N,0,N,00,N
20230915,101102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,2082770,1011,78.92,2070,2070,2060,2690,1450,2070,2060.11,0.04,0,0,2076,2072,2066,2062,2056,2075,2065,6,620,100,1530,5,1,6030000,125,-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,,2415,N,N,0,N,00,N
20230915,091049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.04,0,0,2076,2072,2066,2062,2056,2075,2065,6,620,100,1530,5,1,6030000,125,-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,,2415,N,N,0,N,00,N
20230914,161059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,2641170,1281,154.15,2070,2070,2060,2690,1450,2070,2061.80,0.04,0,-37,2083,2076,2068,2061,2053,2072,2057,6,620,100,1530,5,1,6030000,125,-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,,2452,N,N,0,N,00,N
20230914,151023,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,2641170,1281,154.15,2070,2070,2060,2690,1450,2070,2061.80,0.04,0,-37,2083,2076,2068,2061,2053,2072,2057,6,620,100,1530,5,1,6030000,125,-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,,2452,N,N,0,N,00,N
20230914,141054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,2414470,1171,140.91,2070,2070,2060,2690,1450,2070,2061.89,0.04,0,-37,2083,2076,2068,2061,2053,2072,2057,6,620,100,1530,5,1,6030000,125,-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,,2452,N,N,0,N,00,N
20230914,131029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,512990,248,29.84,2070,2070,2065,2690,1450,2070,2068.51,0.04,0,-4,2083,2076,2068,2061,2053,2072,2057,6,620,100,1530,5,1,6030000,125,-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,,2452,N,N,0,N,00,N
20230914,121039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,512990,248,29.84,2070,2070,2065,2690,1450,2070,2068.51,0.04,0,-4,2083,2076,2068,2061,2053,2072,2057,6,620,100,1530,5,1,6030000,125,-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,,2452,N,N,0,N,00,N
20230914,111031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,333255,161,19.37,2070,2070,2065,2690,1450,2070,2069.91,0.04,0,0,2083,2076,2068,2061,2053,2072,2057,6,620,100,1530,5,1,6030000,125,-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,,2452,N,N,0,N,00,N
20230914,101026,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,300150,145,17.45,2070,2070,2070,2690,1450,2070,2070.00,0.04,0,0,2083,2076,2068,2061,2053,2072,2057,6,620,100,1530,5,1,6030000,125,-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,,2452,N,N,0,N,00,N
20230914,091043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.04,0,0,2083,2076,2068,2061,2053,2072,2057,6,620,100,1530,5,1,6030000,125,-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,,2452,N,N,0,N,00,N
20230913,161049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,1716465,831,12.37,2075,2075,2060,2695,1455,2075,2065.54,0.04,0,-5,2098,2086,2073,2061,2048,2092,2067,6,620,100,1530,5,1,6030000,125,-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,,2457,N,N,0,N,00,N
20230913,151040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,1716465,831,12.37,2075,2075,2060,2695,1455,2075,2065.54,0.04,0,-5,2098,2086,2073,2061,2048,2092,2067,6,620,100,1530,5,1,6030000,125,-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,,2457,N,N,0,N,00,N
20230913,141049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,1716465,831,12.37,2075,2075,2060,2695,1455,2075,2065.54,0.04,0,-5,2098,2086,2073,2061,2048,2092,2067,6,620,100,1530,5,1,6030000,125,-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,,2457,N,N,0,N,00,N
20230913,131018,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,1716465,831,12.37,2075,2075,2060,2695,1455,2075,2065.54,0.04,0,-5,2098,2086,2073,2061,2048,2092,2067,6,620,100,1530,5,1,6030000,125,-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,,2457,N,N,0,N,00,N
20230913,121044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-15,5,-0.72,1532925,742,11.04,2075,2075,2060,2695,1455,2075,2065.94,0.04,0,-5,2098,2086,2073,2061,2048,2092,2067,6,620,100,1530,5,1,6030000,124,-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,,2457,N,N,0,N,00,N
20230913,111044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,501485,242,3.60,2075,2075,2065,2695,1455,2075,2072.25,0.04,0,-5,2098,2086,2073,2061,2048,2092,2067,6,620,100,1530,5,1,6030000,125,-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,,2457,N,N,0,N,00,N
20230913,101028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,501485,242,3.60,2075,2075,2065,2695,1455,2075,2072.25,0.04,0,-5,2098,2086,2073,2061,2048,2092,2067,6,620,100,1530,5,1,6030000,125,-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,,2457,N,N,0,N,00,N
20230913,091020,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,207500,100,1.49,2075,2075,2075,2695,1455,2075,2075.00,0.04,0,-1,2098,2086,2073,2061,2048,2092,2067,6,620,100,1530,5,1,6030000,125,-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,,2457,N,N,0,N,00,N
20230912,161019,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,13939920,6719,89.81,2060,2085,2060,2695,1455,2075,2074.70,0.04,0,-4350,2098,2086,2073,2061,2048,2087,2062,6,620,100,1530,5,1,6030000,125,-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,,2485,N,N,0,N,00,N
20230912,151028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,11528770,5557,74.28,2060,2085,2060,2695,1455,2075,2074.64,0.04,0,-3188,2098,2086,2073,2061,2048,2087,2062,6,620,100,1530,5,1,6030000,125,-66.94,1.35,12,0.09,-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,,2485,N,N,0,N,00,N
20230912,141025,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,3755360,1809,24.18,2060,2085,2060,2695,1455,2075,2075.93,0.04,0,-178,2098,2086,2073,2061,2048,2087,2062,6,620,100,1530,5,1,6030000,125,-66.94,1.35,12,0.03,-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,,2485,N,N,0,N,00,N
20230912,131011,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,3755360,1809,24.18,2060,2085,2060,2695,1455,2075,2075.93,0.04,0,-178,2098,2086,2073,2061,2048,2087,2062,6,620,100,1530,5,1,6030000,125,-66.94,1.35,12,0.03,-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,,2485,N,N,0,N,00,N
20230912,121012,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,3755360,1809,24.18,2060,2085,2060,2695,1455,2075,2075.93,0.04,0,-178,2098,2086,2073,2061,2048,2087,2062,6,620,100,1530,5,1,6030000,125,-66.94,1.35,12,0.03,-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,,2485,N,N,0,N,00,N
20230912,111021,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,3755360,1809,24.18,2060,2085,2060,2695,1455,2075,2075.93,0.04,0,-178,2098,2086,2073,2061,2048,2087,2062,6,620,100,1530,5,1,6030000,125,-66.94,1.35,12,0.03,-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,,2485,N,N,0,N,00,N
20230912,101008,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,3444110,1659,22.18,2060,2085,2060,2695,1455,2075,2076.02,0.04,0,-28,2098,2086,2073,2061,2048,2087,2062,6,620,100,1530,5,1,6030000,125,-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,,2485,N,N,0,N,00,N
20230912,091033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,0,0,0.00,0,0,0,2695,1455,2075,0.00,0.04,0,0,2098,2086,2073,2061,2048,2087,2062,6,620,100,1530,5,1,6030000,125,-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,,2485,N,N,0,N,00,N
20230911,161011,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,15497905,7481,77.77,2075,2085,2060,2680,1450,2065,2071.64,0.04,0,42,2071,2067,2061,2057,2051,2070,2060,6,615,100,1520,5,1,6030000,125,-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,,2443,N,N,0,N,00,N
20230911,151012,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,15407250,7437,77.32,2075,2085,2060,2680,1450,2065,2071.70,0.04,0,42,2071,2067,2061,2057,2051,2070,2060,6,615,100,1520,5,1,6030000,125,-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,,2443,N,N,0,N,00,N
20230911,141023,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,15,2,0.73,11404145,5499,57.17,2075,2085,2065,2680,1450,2065,2073.86,0.04,0,40,2071,2067,2061,2057,2051,2070,2060,6,615,100,1520,5,1,6030000,125,-67.10,1.36,12,0.09,-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,,2443,N,N,0,N,00,N
20230911,130955,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,15,2,0.73,11383345,5489,57.06,2075,2085,2065,2680,1450,2065,2073.85,0.04,0,40,2071,2067,2061,2057,2051,2070,2060,6,615,100,1520,5,1,6030000,125,-67.10,1.36,12,0.09,-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,,2443,N,N,0,N,00,N
20230911,121013,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,20,2,0.97,6617540,3192,33.18,2075,2085,2065,2680,1450,2065,2073.16,0.04,0,10,2071,2067,2061,2057,2051,2070,2060,6,615,100,1520,5,1,6030000,126,-67.26,1.36,12,0.05,-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,,2443,N,N,0,N,00,N
20230911,110954,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,564250,272,2.83,2075,2075,2065,2680,1450,2065,2074.45,0.04,0,10,2071,2067,2061,2057,2051,2070,2060,6,615,100,1520,5,1,6030000,125,-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,,2443,N,N,0,N,00,N
20230911,100955,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,522900,252,2.62,2075,2075,2075,2680,1450,2065,2075.00,0.04,0,0,2071,2067,2061,2057,2051,2070,2060,6,615,100,1520,5,1,6030000,125,-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,,2443,N,N,0,N,00,N
20230911,090952,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,20750,10,0.10,2075,2075,2075,2680,1450,2065,2075.00,0.04,0,0,2071,2067,2061,2057,2051,2070,2060,6,615,100,1520,5,1,6030000,125,-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,,2443,N,N,0,N,00,N
20230908,161018,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,19833505,9619,117.06,2060,2065,2055,2680,1450,2065,2061.91,0.04,0,0,2078,2071,2058,2051,2038,2075,2055,6,615,100,1520,5,1,6030000,125,-66.61,1.35,12,0.16,-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,,2443,N,N,0,N,00,N
20230908,151020,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,19833505,9619,117.06,2060,2065,2055,2680,1450,2065,2061.91,0.04,0,0,2078,2071,2058,2051,2038,2075,2055,6,615,100,1520,5,1,6030000,125,-66.61,1.35,12,0.16,-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,,2443,N,N,0,N,00,N
20230908,141008,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,9729135,4721,57.45,2060,2065,2055,2680,1450,2065,2060.82,0.04,0,0,2078,2071,2058,2051,2038,2075,2055,6,615,100,1520,5,1,6030000,125,-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,,2443,N,N,0,N,00,N
20230908,131017,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,3585775,1741,21.19,2060,2060,2055,2680,1450,2065,2059.61,0.04,0,0,2078,2071,2058,2051,2038,2075,2055,6,615,100,1520,5,1,6030000,124,-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,,2443,N,N,0,N,00,N
20230908,121030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,2762125,1341,16.32,2060,2060,2055,2680,1450,2065,2059.75,0.04,0,0,2078,2071,2058,2051,2038,2075,2055,6,615,100,1520,5,1,6030000,124,-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,,2443,N,N,0,N,00,N
20230908,111022,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,65920,32,0.39,2060,2060,2060,2680,1450,2065,2060.00,0.04,0,0,2078,2071,2058,2051,2038,2075,2055,6,615,100,1520,5,1,6030000,124,-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,,2443,N,N,0,N,00,N
20230908,101016,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,65920,32,0.39,2060,2060,2060,2680,1450,2065,2060.00,0.04,0,0,2078,2071,2058,2051,2038,2075,2055,6,615,100,1520,5,1,6030000,124,-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,,2443,N,N,0,N,00,N
20230908,091024,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.04,0,0,2078,2071,2058,2051,2038,2075,2055,6,615,100,1520,5,1,6030000,125,-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,,2443,N,N,0,N,00,N
20230907,161004,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,16942410,8217,303.88,2065,2065,2045,2680,1450,2065,2061.87,0.04,0,-15,2071,2067,2061,2057,2051,2070,2060,6,615,100,1520,5,1,6030000,125,-66.61,1.35,12,0.14,-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,,2458,N,N,0,N,00,N
20230907,151009,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,16942410,8217,303.88,2065,2065,2045,2680,1450,2065,2061.87,0.04,0,-15,2071,2067,2061,2057,2051,2070,2060,6,615,100,1520,5,1,6030000,125,-66.61,1.35,12,0.14,-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,,2458,N,N,0,N,00,N
20230907,141008,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,2647750,1289,47.67,2065,2065,2045,2680,1450,2065,2054.11,0.04,0,-15,2071,2067,2061,2057,2051,2070,2060,6,615,100,1520,5,1,6030000,124,-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,,2458,N,N,0,N,00,N
20230907,131003,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,2647750,1289,47.67,2065,2065,2045,2680,1450,2065,2054.11,0.04,0,-15,2071,2067,2061,2057,2051,2070,2060,6,615,100,1520,5,1,6030000,124,-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,,2458,N,N,0,N,00,N
20230907,121019,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,2647750,1289,47.67,2065,2065,2045,2680,1450,2065,2054.11,0.04,0,-15,2071,2067,2061,2057,2051,2070,2060,6,615,100,1520,5,1,6030000,124,-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,,2458,N,N,0,N,00,N
20230907,111006,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,2645690,1288,47.63,2065,2065,2045,2680,1450,2065,2054.11,0.04,0,-15,2071,2067,2061,2057,2051,2070,2060,6,615,100,1520,5,1,6030000,125,-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,,2458,N,N,0,N,00,N
20230907,101007,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,1032500,500,18.49,2065,2065,2065,2680,1450,2065,2065.00,0.04,0,0,2071,2067,2061,2057,2051,2070,2060,6,615,100,1520,5,1,6030000,125,-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,,2458,N,N,0,N,00,N
20230907,091022,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.04,0,0,2071,2067,2061,2057,2051,2070,2060,6,615,100,1520,5,1,6030000,125,-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,,2458,N,N,0,N,00,N
20230906,161006,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,5571420,2704,22.72,2060,2065,2055,2695,1455,2075,2060.44,0.04,0,7,2108,2091,2068,2051,2028,2100,2060,6,620,100,1530,5,1,6030000,125,-66.61,1.35,12,0.04,-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,,2451,N,N,0,N,00,N
20230906,151011,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,5158420,2504,21.04,2060,2065,2055,2695,1455,2075,2060.07,0.04,0,7,2108,2091,2068,2051,2028,2100,2060,6,620,100,1530,5,1,6030000,125,-66.61,1.35,12,0.04,-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,,2451,N,N,0,N,00,N
20230906,141013,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,4190170,2034,17.09,2060,2065,2055,2695,1455,2075,2060.06,0.04,0,0,2108,2091,2068,2051,2028,2100,2060,6,620,100,1530,5,1,6030000,125,-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,,2451,N,N,0,N,00,N
20230906,130958,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,4190170,2034,17.09,2060,2065,2055,2695,1455,2075,2060.06,0.04,0,0,2108,2091,2068,2051,2028,2100,2060,6,620,100,1530,5,1,6030000,125,-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,,2451,N,N,0,N,00,N
20230906,121013,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-20,5,-0.96,1450220,704,5.91,2060,2060,2055,2695,1455,2075,2059.97,0.04,0,0,2108,2091,2068,2051,2028,2100,2060,6,620,100,1530,5,1,6030000,124,-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,,2451,N,N,0,N,00,N
20230906,111019,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,0,0,0.00,0,0,0,2695,1455,2075,0.00,0.04,0,0,2108,2091,2068,2051,2028,2100,2060,6,620,100,1530,5,1,6030000,125,-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,,2451,N,N,0,N,00,N
20230906,100957,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,0,0,0.00,0,0,0,2695,1455,2075,0.00,0.04,0,0,2108,2091,2068,2051,2028,2100,2060,6,620,100,1530,5,1,6030000,125,-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,,2451,N,N,0,N,00,N
20230906,090956,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,0,0,0.00,0,0,0,2695,1455,2075,0.00,0.04,0,0,2108,2091,2068,2051,2028,2100,2060,6,620,100,1530,5,1,6030000,125,-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,,2451,N,N,0,N,00,N
20230905,160956,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,24421325,11902,110.29,2065,2085,2045,2710,1460,2085,2051.87,0.04,0,3,2118,2101,2073,2056,2028,2110,2065,6,625,100,1540,5,1,6030000,125,-66.94,1.35,12,0.20,-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,,2448,N,N,0,N,00,N
20230905,151010,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,24421325,11902,110.29,2065,2085,2045,2710,1460,2085,2051.87,0.04,0,3,2118,2101,2073,2056,2028,2110,2065,6,625,100,1540,5,1,6030000,125,-66.94,1.35,12,0.20,-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,,2448,N,N,0,N,00,N
20230905,141008,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,907555,439,4.07,2065,2085,2065,2710,1460,2085,2067.32,0.04,0,3,2118,2101,2073,2056,2028,2110,2065,6,625,100,1540,5,1,6030000,125,-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,,2448,N,N,0,N,00,N
20230905,130952,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,907555,439,4.07,2065,2085,2065,2710,1460,2085,2067.32,0.04,0,3,2118,2101,2073,2056,2028,2110,2065,6,625,100,1540,5,1,6030000,125,-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,,2448,N,N,0,N,00,N
20230905,120951,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,886755,429,3.98,2065,2085,2065,2710,1460,2085,2067.03,0.04,0,3,2118,2101,2073,2056,2028,2110,2065,6,625,100,1540,5,1,6030000,125,-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,,2448,N,N,0,N,00,N
20230905,110957,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,886755,429,3.98,2065,2085,2065,2710,1460,2085,2067.03,0.04,0,3,2118,2101,2073,2056,2028,2110,2065,6,625,100,1540,5,1,6030000,125,-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,,2448,N,N,0,N,00,N
20230905,100946,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,223580,108,1.00,2065,2085,2065,2710,1460,2085,2070.19,0.04,0,2,2118,2101,2073,2056,2028,2110,2065,6,625,100,1540,5,1,6030000,125,-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,,2448,N,N,0,N,00,N
20230905,090947,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,0,0,0.00,0,0,0,2710,1460,2085,0.00,0.04,0,0,2118,2101,2073,2056,2028,2110,2065,6,625,100,1540,5,1,6030000,126,-67.26,1.36,12,0.00,-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,,2448,N,N,0,N,00,N
20230904,160939,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,22225795,10792,244.33,2060,2090,2045,2710,1460,2085,2059.47,0.04,0,-606,2121,2102,2076,2057,2031,2107,2062,6,625,100,1540,5,1,6030000,126,-67.26,1.36,12,0.18,-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,,2461,N,N,0,N,00,N
20230904,150926,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,22225795,10792,244.33,2060,2090,2045,2710,1460,2085,2059.47,0.04,0,-606,2121,2102,2076,2057,2031,2107,2062,6,625,100,1540,5,1,6030000,126,-67.26,1.36,12,0.18,-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,,2461,N,N,0,N,00,N
20230904,140926,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,21633960,10507,237.88,2060,2090,2045,2710,1460,2085,2059.00,0.04,0,-520,2121,2102,2076,2057,2031,2107,2062,6,625,100,1540,5,1,6030000,125,-67.10,1.36,12,0.17,-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,,2461,N,N,0,N,00,N
20230904,130938,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-20,5,-0.96,20735855,10074,228.07,2060,2090,2045,2710,1460,2085,2058.35,0.04,0,-416,2121,2102,2076,2057,2031,2107,2062,6,625,100,1540,5,1,6030000,125,-66.61,1.35,12,0.17,-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,,2461,N,N,0,N,00,N
20230904,120922,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-25,5,-1.20,9848550,4773,108.06,2060,2090,2060,2710,1460,2085,2063.39,0.04,0,-314,2121,2102,2076,2057,2031,2107,2062,6,625,100,1540,5,1,6030000,124,-66.45,1.34,12,0.08,-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,,2461,N,N,0,N,00,N
20230904,110904,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-20,5,-0.96,7489015,3631,82.21,2060,2090,2060,2710,1460,2085,2062.52,0.04,0,-218,2121,2102,2076,2057,2031,2107,2062,6,625,100,1540,5,1,6030000,125,-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,,2461,N,N,0,N,00,N
20230904,100910,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,603900,291,6.59,2060,2085,2060,2710,1460,2085,2075.26,0.04,0,-114,2121,2102,2076,2057,2031,2107,2062,6,625,100,1540,5,1,6030000,126,-67.26,1.36,12,0.00,-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,,2461,N,N,0,N,00,N
20230904,090919,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,99630,48,1.09,2060,2085,2060,2710,1460,2085,2075.62,0.04,0,-18,2121,2102,2076,2057,2031,2107,2062,6,625,100,1540,5,1,6030000,126,-67.26,1.36,12,0.00,-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,,2461,N,N,0,N,00,N
20230901,160914,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,15,2,0.72,9172400,4417,209.34,2085,2095,2050,2690,1450,2070,2076.61,0.04,0,-101,2100,2085,2065,2050,2030,2075,2040,6,620,100,1530,5,1,6030000,126,-67.26,1.36,12,0.07,-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,,2562,N,N,0,N,00,N
20230901,150928,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,15,2,0.72,9172400,4417,209.34,2085,2095,2050,2690,1450,2070,2076.61,0.04,0,-101,2100,2085,2065,2050,2030,2075,2040,6,620,100,1530,5,1,6030000,126,-67.26,1.36,12,0.07,-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,,2562,N,N,0,N,00,N
20230901,140928,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,15,2,0.72,9172400,4417,209.34,2085,2095,2050,2690,1450,2070,2076.61,0.04,0,-101,2100,2085,2065,2050,2030,2075,2040,6,620,100,1530,5,1,6030000,126,-67.26,1.36,12,0.07,-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,,2562,N,N,0,N,00,N
20230901,130859,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,20,2,0.97,8491860,4087,193.70,2085,2095,2050,2690,1450,2070,2077.77,0.04,0,-90,2100,2085,2065,2050,2030,2075,2040,6,620,100,1530,5,1,6030000,126,-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,,2562,N,N,0,N,00,N
20230901,120911,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,3031270,1470,69.67,2085,2085,2050,2690,1450,2070,2062.09,0.04,0,-5,2100,2085,2065,2050,2030,2075,2040,6,620,100,1530,5,1,6030000,125,-67.10,1.36,12,0.02,-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,,2562,N,N,0,N,00,N
20230901,110909,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,3010470,1460,69.19,2085,2085,2050,2690,1450,2070,2061.97,0.04,0,-5,2100,2085,2065,2050,2030,2075,2040,6,620,100,1530,5,1,6030000,125,-67.10,1.36,12,0.02,-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,,2562,N,N,0,N,00,N
20230901,100905,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,177365,86,4.08,2085,2085,2050,2690,1450,2070,2062.38,0.04,0,-4,2100,2085,2065,2050,2030,2075,2040,6,620,100,1530,5,1,6030000,125,-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,,2562,N,N,0,N,00,N
20230901,090850,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,15,2,0.72,29190,14,0.66,2085,2085,2085,2690,1450,2070,2085.00,0.04,0,0,2100,2085,2065,2050,2030,2075,2040,6,620,100,1530,5,1,6030000,126,-67.26,1.36,12,0.00,-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,,2562,N,N,0,N,00,N