KissMeData/021880/price/prices-20240801.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
20240830,160338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,342,3,2,0.88,124560928,367374,57.38,340,344,335,440,238,339,339.06,0.89,0,35064,351,345,340,334,329,342,331,761,101,500,210,1,1,152184408,520,11.40,0.86,03,0.24,30.00,397.00,699,20231227,-51.07,285,20231005,20.00,514,-33.46,20240813,305,12.13,20240805,699,-51.07,20231227,285,20.00,20231005,0.00,N,021880,500,760 억,,1353320,N,N,0,N,00,N
20240830,150340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,341,2,2,0.59,121326683,357891,55.90,340,344,335,440,238,339,339.00,0.89,0,34827,351,345,340,334,329,342,331,761,101,500,210,1,1,152184408,519,11.37,0.86,03,0.24,30.00,397.00,699,20231227,-51.22,285,20231005,19.65,514,-33.66,20240813,305,11.80,20240805,699,-51.22,20231227,285,19.65,20231005,0.00,N,021880,500,760 억,,1353320,N,N,0,N,00,N
20240830,140341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,339,0,3,0.00,101957292,300992,47.02,340,344,335,440,238,339,338.74,0.89,0,26195,351,345,340,334,329,342,331,761,101,500,210,1,1,152184408,516,11.30,0.85,03,0.20,30.00,397.00,699,20231227,-51.50,285,20231005,18.95,514,-34.05,20240813,305,11.15,20240805,699,-51.50,20231227,285,18.95,20231005,0.00,N,021880,500,760 억,,1353320,N,N,0,N,00,N
20240830,130339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,340,1,2,0.29,80586905,237588,37.11,340,344,335,440,238,339,339.19,0.89,0,24383,351,345,340,334,329,342,331,761,101,500,210,1,1,152184408,517,11.33,0.86,03,0.16,30.00,397.00,699,20231227,-51.36,285,20231005,19.30,514,-33.85,20240813,305,11.48,20240805,699,-51.36,20231227,285,19.30,20231005,0.00,N,021880,500,760 억,,1353320,N,N,0,N,00,N
20240830,120340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,339,0,3,0.00,75847802,223538,34.92,340,344,335,440,238,339,339.31,0.89,0,24386,351,345,340,334,329,342,331,761,101,500,210,1,1,152184408,516,11.30,0.85,03,0.15,30.00,397.00,699,20231227,-51.50,285,20231005,18.95,514,-34.05,20240813,305,11.15,20240805,699,-51.50,20231227,285,18.95,20231005,0.00,N,021880,500,760 억,,1353320,N,N,0,N,00,N
20240830,110341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,339,0,3,0.00,65853748,193959,30.30,340,344,335,440,238,339,339.52,0.89,0,24386,351,345,340,334,329,342,331,761,101,500,210,1,1,152184408,516,11.30,0.85,03,0.13,30.00,397.00,699,20231227,-51.50,285,20231005,18.95,514,-34.05,20240813,305,11.15,20240805,699,-51.50,20231227,285,18.95,20231005,0.00,N,021880,500,760 억,,1353320,N,N,0,N,00,N
20240830,100343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,339,0,3,0.00,53635842,158005,24.68,340,344,335,440,238,339,339.46,0.89,0,26527,351,345,340,334,329,342,331,761,101,500,210,1,1,152184408,516,11.30,0.85,03,0.10,30.00,397.00,699,20231227,-51.50,285,20231005,18.95,514,-34.05,20240813,305,11.15,20240805,699,-51.50,20231227,285,18.95,20231005,0.00,N,021880,500,760 억,,1353320,N,N,0,N,00,N
20240830,090342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,341,2,2,0.59,3319419,9759,1.52,340,341,339,440,238,339,340.14,0.89,0,4460,351,345,340,334,329,342,331,761,101,500,210,1,1,152184408,519,11.37,0.86,03,0.01,30.00,397.00,699,20231227,-51.22,285,20231005,19.65,514,-33.66,20240813,305,11.80,20240805,699,-51.22,20231227,285,19.65,20231005,0.00,N,021880,500,760 억,,1353320,N,N,0,N,00,N
20240829,160342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,339,-3,5,-0.88,214423294,631844,53.65,342,346,335,444,240,342,339.36,0.89,0,-2952,367,354,347,334,327,351,331,761,102,500,210,1,1,152184408,516,11.30,0.85,03,0.42,30.00,397.00,699,20231227,-51.50,285,20231005,18.95,514,-34.05,20240813,305,11.15,20240805,699,-51.50,20231227,285,18.95,20231005,0.00,N,021880,500,760 억,,1357162,N,N,0,N,00,N
20240829,150345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,339,-3,5,-0.88,202626079,597008,50.69,342,346,335,444,240,342,339.40,0.89,0,-15683,367,354,347,334,327,351,331,761,102,500,210,1,1,152184408,516,11.30,0.85,03,0.39,30.00,397.00,699,20231227,-51.50,285,20231005,18.95,514,-34.05,20240813,305,11.15,20240805,699,-51.50,20231227,285,18.95,20231005,0.00,N,021880,500,760 억,,1357162,N,N,0,N,00,N
20240829,140346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,337,-5,5,-1.46,173529437,510983,43.39,342,346,335,444,240,342,339.60,0.89,0,-41013,367,354,347,334,327,351,331,761,102,500,210,1,1,152184408,513,11.23,0.85,03,0.34,30.00,397.00,699,20231227,-51.79,285,20231005,18.25,514,-34.44,20240813,305,10.49,20240805,699,-51.79,20231227,285,18.25,20231005,0.00,N,021880,500,760 억,,1357162,N,N,0,N,00,N
20240829,130346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,338,-4,5,-1.17,167784800,493987,41.95,342,346,335,444,240,342,339.65,0.89,0,-41090,367,354,347,334,327,351,331,761,102,500,210,1,1,152184408,514,11.27,0.85,03,0.32,30.00,397.00,699,20231227,-51.65,285,20231005,18.60,514,-34.24,20240813,305,10.82,20240805,699,-51.65,20231227,285,18.60,20231005,0.00,N,021880,500,760 억,,1357162,N,N,0,N,00,N
20240829,120342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,340,-2,5,-0.58,123658662,362976,30.82,342,346,337,444,240,342,340.68,0.89,0,-21311,367,354,347,334,327,351,331,761,102,500,210,1,1,152184408,517,11.33,0.86,03,0.24,30.00,397.00,699,20231227,-51.36,285,20231005,19.30,514,-33.85,20240813,305,11.48,20240805,699,-51.36,20231227,285,19.30,20231005,0.00,N,021880,500,760 억,,1357162,N,N,0,N,00,N
20240829,110347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,342,0,3,0.00,63323232,185116,15.72,342,346,340,444,240,342,342.07,0.89,0,3855,367,354,347,334,327,351,331,761,102,500,210,1,1,152184408,520,11.40,0.86,03,0.12,30.00,397.00,699,20231227,-51.07,285,20231005,20.00,514,-33.46,20240813,305,12.13,20240805,699,-51.07,20231227,285,20.00,20231005,0.00,N,021880,500,760 억,,1357162,N,N,0,N,00,N
20240829,100343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,343,1,2,0.29,50977177,149040,12.66,342,345,340,444,240,342,342.04,0.89,0,2915,367,354,347,334,327,351,331,761,102,500,210,1,1,152184408,522,11.43,0.86,03,0.10,30.00,397.00,699,20231227,-50.93,285,20231005,20.35,514,-33.27,20240813,305,12.46,20240805,699,-50.93,20231227,285,20.35,20231005,0.00,N,021880,500,760 억,,1357162,N,N,0,N,00,N
20240829,090345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,342,0,3,0.00,7230902,21162,1.80,342,343,341,444,240,342,341.69,0.89,0,1288,367,354,347,334,327,351,331,761,102,500,210,1,1,152184408,520,11.40,0.86,03,0.01,30.00,397.00,699,20231227,-51.07,285,20231005,20.00,514,-33.46,20240813,305,12.13,20240805,699,-51.07,20231227,285,20.00,20231005,0.00,N,021880,500,760 억,,1357162,N,N,0,N,00,N
20240828,160334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,342,-15,5,-4.20,408919990,1176581,238.14,359,360,340,464,250,357,347.57,0.82,0,116585,371,364,358,351,345,361,348,761,107,500,220,1,1,152184408,520,11.40,0.86,03,0.77,30.00,397.00,699,20231227,-51.07,285,20231005,20.00,514,-33.46,20240813,305,12.13,20240805,699,-51.07,20231227,285,20.00,20231005,0.00,N,021880,500,760 억,,1240577,N,N,0,N,00,N
20240828,150336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,344,-13,5,-3.64,377624953,1085212,219.65,359,360,340,464,250,357,347.97,0.82,0,96483,371,364,358,351,345,361,348,761,107,500,220,1,1,152184408,524,11.47,0.87,03,0.71,30.00,397.00,699,20231227,-50.79,285,20231005,20.70,514,-33.07,20240813,305,12.79,20240805,699,-50.79,20231227,285,20.70,20231005,0.00,N,021880,500,760 억,,1240577,N,N,0,N,00,N
20240828,140337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,348,-9,5,-2.52,335216838,962046,194.72,359,360,340,464,250,357,348.44,0.82,0,88904,371,364,358,351,345,361,348,761,107,500,220,1,1,152184408,530,11.60,0.88,03,0.63,30.00,397.00,699,20231227,-50.21,285,20231005,22.11,514,-32.30,20240813,305,14.10,20240805,699,-50.21,20231227,285,22.11,20231005,0.00,N,021880,500,760 억,,1240577,N,N,0,N,00,N
20240828,130338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,346,-11,5,-3.08,323528467,928267,187.88,359,360,340,464,250,357,348.53,0.82,0,92052,371,364,358,351,345,361,348,761,107,500,220,1,1,152184408,527,11.53,0.87,03,0.61,30.00,397.00,699,20231227,-50.50,285,20231005,21.40,514,-32.68,20240813,305,13.44,20240805,699,-50.50,20231227,285,21.40,20231005,0.00,N,021880,500,760 억,,1240577,N,N,0,N,00,N
20240828,120335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,348,-9,5,-2.52,309965334,889299,180.00,359,360,340,464,250,357,348.55,0.82,0,97271,371,364,358,351,345,361,348,761,107,500,220,1,1,152184408,530,11.60,0.88,03,0.58,30.00,397.00,699,20231227,-50.21,285,20231005,22.11,514,-32.30,20240813,305,14.10,20240805,699,-50.21,20231227,285,22.11,20231005,0.00,N,021880,500,760 억,,1240577,N,N,0,N,00,N
20240828,110337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,348,-9,5,-2.52,264457062,758216,153.46,359,360,340,464,250,357,348.79,0.82,0,104529,371,364,358,351,345,361,348,761,107,500,220,1,1,152184408,530,11.60,0.88,03,0.50,30.00,397.00,699,20231227,-50.21,285,20231005,22.11,514,-32.30,20240813,305,14.10,20240805,699,-50.21,20231227,285,22.11,20231005,0.00,N,021880,500,760 억,,1240577,N,N,0,N,00,N
20240828,100347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,356,-1,5,-0.28,155479322,445040,90.08,359,360,340,464,250,357,349.36,0.82,0,39377,371,364,358,351,345,361,348,761,107,500,220,1,1,152184408,542,11.87,0.90,03,0.29,30.00,397.00,699,20231227,-49.07,285,20231005,24.91,514,-30.74,20240813,305,16.72,20240805,699,-49.07,20231227,285,24.91,20231005,0.00,N,021880,500,760 억,,1240577,N,N,0,N,00,N
20240828,090341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,348,-9,5,-2.52,66222219,190305,38.52,359,360,340,464,250,357,347.98,0.82,0,34396,371,364,358,351,345,361,348,761,107,500,220,1,1,152184408,530,11.60,0.88,03,0.13,30.00,397.00,699,20231227,-50.21,285,20231005,22.11,514,-32.30,20240813,305,14.10,20240805,699,-50.21,20231227,285,22.11,20231005,0.00,N,021880,500,760 억,,1240577,N,N,0,N,00,N
20240827,160336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,357,-6,5,-1.65,176357843,493228,57.96,360,365,352,471,255,363,357.56,0.74,0,111321,382,372,367,357,352,370,355,761,108,500,230,1,1,152184408,543,11.90,0.90,03,0.32,30.00,397.00,699,20231227,-48.93,285,20231005,25.26,514,-30.54,20240813,305,17.05,20240805,699,-48.93,20231227,285,25.26,20231005,0.00,N,021880,500,760 억,,1129255,N,N,0,N,00,N
20240827,150336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,359,-4,5,-1.10,161634128,452137,53.13,360,365,352,471,255,363,357.49,0.74,0,97484,382,372,367,357,352,370,355,761,108,500,230,1,1,152184408,546,11.97,0.90,03,0.30,30.00,397.00,699,20231227,-48.64,285,20231005,25.96,514,-30.16,20240813,305,17.70,20240805,699,-48.64,20231227,285,25.96,20231005,0.00,N,021880,500,760 억,,1129255,N,N,0,N,00,N
20240827,140336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,357,-6,5,-1.65,142046870,397236,46.68,360,365,352,471,255,363,357.59,0.74,0,64547,382,372,367,357,352,370,355,761,108,500,230,1,1,152184408,543,11.90,0.90,03,0.26,30.00,397.00,699,20231227,-48.93,285,20231005,25.26,514,-30.54,20240813,305,17.05,20240805,699,-48.93,20231227,285,25.26,20231005,0.00,N,021880,500,760 억,,1129255,N,N,0,N,00,N
20240827,130337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,360,-3,5,-0.83,127542714,356406,41.88,360,365,352,471,255,363,357.86,0.74,0,63245,382,372,367,357,352,370,355,761,108,500,230,1,1,152184408,548,12.00,0.91,03,0.23,30.00,397.00,699,20231227,-48.50,285,20231005,26.32,514,-29.96,20240813,305,18.03,20240805,699,-48.50,20231227,285,26.32,20231005,0.00,N,021880,500,760 억,,1129255,N,N,0,N,00,N
20240827,120339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,360,-3,5,-0.83,124241422,347193,40.80,360,365,352,471,255,363,357.85,0.74,0,63026,382,372,367,357,352,370,355,761,108,500,230,1,1,152184408,548,12.00,0.91,03,0.23,30.00,397.00,699,20231227,-48.50,285,20231005,26.32,514,-29.96,20240813,305,18.03,20240805,699,-48.50,20231227,285,26.32,20231005,0.00,N,021880,500,760 억,,1129255,N,N,0,N,00,N
20240827,110339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,359,-4,5,-1.10,120571848,336961,39.60,360,365,352,471,255,363,357.82,0.74,0,59825,382,372,367,357,352,370,355,761,108,500,230,1,1,152184408,546,11.97,0.90,03,0.22,30.00,397.00,699,20231227,-48.64,285,20231005,25.96,514,-30.16,20240813,305,17.70,20240805,699,-48.64,20231227,285,25.96,20231005,0.00,N,021880,500,760 억,,1129255,N,N,0,N,00,N
20240827,100336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,358,-5,5,-1.38,107704741,301112,35.38,360,365,352,471,255,363,357.69,0.74,0,55983,382,372,367,357,352,370,355,761,108,500,230,1,1,152184408,545,11.93,0.90,03,0.20,30.00,397.00,699,20231227,-48.78,285,20231005,25.61,514,-30.35,20240813,305,17.38,20240805,699,-48.78,20231227,285,25.61,20231005,0.00,N,021880,500,760 억,,1129255,N,N,0,N,00,N
20240827,090334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,361,-2,5,-0.55,4562224,12662,1.49,360,361,359,471,255,363,360.31,0.74,0,3524,382,372,367,357,352,370,355,761,108,500,230,1,1,152184408,549,12.03,0.91,03,0.01,30.00,397.00,699,20231227,-48.35,285,20231005,26.67,514,-29.77,20240813,305,18.36,20240805,699,-48.35,20231227,285,26.67,20231005,0.00,N,021880,500,760 억,,1129255,N,N,0,N,00,N
20240826,160333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,363,-4,5,-1.09,310342047,841264,88.81,368,377,362,477,257,367,368.90,0.81,0,-122404,385,375,365,355,345,381,361,761,110,500,230,1,1,152184408,552,12.10,0.91,03,0.55,30.00,397.00,699,20231227,-48.07,285,20231005,27.37,514,-29.38,20240813,305,19.02,20240805,699,-48.07,20231227,285,27.37,20231005,0.00,N,021880,500,760 억,,1233657,N,N,0,N,00,N
20240826,150335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,364,-3,5,-0.82,284352727,769855,81.27,368,377,362,477,257,367,369.36,0.81,0,-109237,385,375,365,355,345,381,361,761,110,500,230,1,1,152184408,554,12.13,0.92,03,0.51,30.00,397.00,699,20231227,-47.93,285,20231005,27.72,514,-29.18,20240813,305,19.34,20240805,699,-47.93,20231227,285,27.72,20231005,0.00,N,021880,500,760 억,,1233657,N,N,0,N,00,N
20240826,140337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,367,0,3,0.00,245206374,662335,69.92,368,377,362,477,257,367,370.22,0.81,0,-89634,385,375,365,355,345,381,361,761,110,500,230,1,1,152184408,559,12.23,0.92,03,0.44,30.00,397.00,699,20231227,-47.50,285,20231005,28.77,514,-28.60,20240813,305,20.33,20240805,699,-47.50,20231227,285,28.77,20231005,0.00,N,021880,500,760 억,,1233657,N,N,0,N,00,N
20240826,130338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,368,1,2,0.27,233505512,630496,66.56,368,377,362,477,257,367,370.35,0.81,0,-78279,385,375,365,355,345,381,361,761,110,500,230,1,1,152184408,560,12.27,0.93,03,0.41,30.00,397.00,699,20231227,-47.35,285,20231005,29.12,514,-28.40,20240813,305,20.66,20240805,699,-47.35,20231227,285,29.12,20231005,0.00,N,021880,500,760 억,,1233657,N,N,0,N,00,N
20240826,120335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,367,0,3,0.00,212941863,574650,60.67,368,377,362,477,257,367,370.56,0.81,0,-40079,385,375,365,355,345,381,361,761,110,500,230,1,1,152184408,559,12.23,0.92,03,0.38,30.00,397.00,699,20231227,-47.50,285,20231005,28.77,514,-28.60,20240813,305,20.33,20240805,699,-47.50,20231227,285,28.77,20231005,0.00,N,021880,500,760 억,,1233657,N,N,0,N,00,N
20240826,110336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,375,8,2,2.18,145246595,392418,41.43,368,376,362,477,257,367,370.13,0.81,0,-840,385,375,365,355,345,381,361,761,110,500,230,1,1,152184408,571,12.50,0.94,03,0.26,30.00,397.00,699,20231227,-46.35,285,20231005,31.58,514,-27.04,20240813,305,22.95,20240805,699,-46.35,20231227,285,31.58,20231005,0.00,N,021880,500,760 억,,1233657,N,N,0,N,00,N
20240826,100336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,373,6,2,1.63,115938600,313638,33.11,368,376,362,477,257,367,369.66,0.81,0,-6106,385,375,365,355,345,381,361,761,110,500,230,1,1,152184408,568,12.43,0.94,03,0.21,30.00,397.00,699,20231227,-46.64,285,20231005,30.88,514,-27.43,20240813,305,22.30,20240805,699,-46.64,20231227,285,30.88,20231005,0.00,N,021880,500,760 억,,1233657,N,N,0,N,00,N
20240826,090335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,366,-1,5,-0.27,15410716,42037,4.44,368,368,362,477,257,367,366.60,0.81,0,-5423,385,375,365,355,345,381,361,761,110,500,230,1,1,152184408,557,12.20,0.92,03,0.03,30.00,397.00,699,20231227,-47.64,285,20231005,28.42,514,-28.79,20240813,305,20.00,20240805,699,-47.64,20231227,285,28.42,20231005,0.00,N,021880,500,760 억,,1233657,N,N,0,N,00,N
20240823,160334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,367,1,2,0.27,342243054,940875,37.97,366,375,355,475,257,366,363.75,0.82,0,-16387,406,385,375,354,344,381,350,761,109,500,230,1,1,152184408,559,12.23,0.92,03,0.62,30.00,397.00,699,20231227,-47.50,285,20231005,28.77,514,-28.60,20240813,305,20.33,20240805,699,-47.50,20231227,285,28.77,20231005,0.00,N,021880,500,760 억,,1250851,N,N,0,N,00,N
20240823,150335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,366,0,3,0.00,319430434,878669,35.46,366,375,355,475,257,366,363.54,0.82,0,-10693,406,385,375,354,344,381,350,761,109,500,230,1,1,152184408,557,12.20,0.92,03,0.58,30.00,397.00,699,20231227,-47.64,285,20231005,28.42,514,-28.79,20240813,305,20.00,20240805,699,-47.64,20231227,285,28.42,20231005,0.00,N,021880,500,760 억,,1250851,N,N,0,N,00,N
20240823,140336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,364,-2,5,-0.55,281657021,774755,31.27,366,375,355,475,257,366,363.54,0.82,0,-20790,406,385,375,354,344,381,350,761,109,500,230,1,1,152184408,554,12.13,0.92,03,0.51,30.00,397.00,699,20231227,-47.93,285,20231005,27.72,514,-29.18,20240813,305,19.34,20240805,699,-47.93,20231227,285,27.72,20231005,0.00,N,021880,500,760 억,,1250851,N,N,0,N,00,N
20240823,130335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,366,0,3,0.00,255687747,703824,28.41,366,375,355,475,257,366,363.28,0.82,0,-5334,406,385,375,354,344,381,350,761,109,500,230,1,1,152184408,557,12.20,0.92,03,0.46,30.00,397.00,699,20231227,-47.64,285,20231005,28.42,514,-28.79,20240813,305,20.00,20240805,699,-47.64,20231227,285,28.42,20231005,0.00,N,021880,500,760 억,,1250851,N,N,0,N,00,N
20240823,120334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,361,-5,5,-1.37,216116596,594767,24.00,366,375,355,475,257,366,363.36,0.82,0,-4584,406,385,375,354,344,381,350,761,109,500,230,1,1,152184408,549,12.03,0.91,03,0.39,30.00,397.00,699,20231227,-48.35,285,20231005,26.67,514,-29.77,20240813,305,18.36,20240805,699,-48.35,20231227,285,26.67,20231005,0.00,N,021880,500,760 억,,1250851,N,N,0,N,00,N
20240823,110334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,363,-3,5,-0.82,136079069,372176,15.02,366,375,361,475,257,366,365.63,0.82,0,-37061,406,385,375,354,344,381,350,761,109,500,230,1,1,152184408,552,12.10,0.91,03,0.24,30.00,397.00,699,20231227,-48.07,285,20231005,27.37,514,-29.38,20240813,305,19.02,20240805,699,-48.07,20231227,285,27.37,20231005,0.00,N,021880,500,760 억,,1250851,N,N,0,N,00,N
20240823,100333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,364,-2,5,-0.55,96722341,264433,10.67,366,375,361,475,257,366,365.77,0.82,0,-43332,406,385,375,354,344,381,350,761,109,500,230,1,1,152184408,554,12.13,0.92,03,0.17,30.00,397.00,699,20231227,-47.93,285,20231005,27.72,514,-29.18,20240813,305,19.34,20240805,699,-47.93,20231227,285,27.72,20231005,0.00,N,021880,500,760 억,,1250851,N,N,0,N,00,N
20240823,090336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,366,0,3,0.00,10098151,27736,1.12,366,366,361,475,257,366,364.08,0.82,0,-11020,406,385,375,354,344,381,350,761,109,500,230,1,1,152184408,557,12.20,0.92,03,0.02,30.00,397.00,699,20231227,-47.64,285,20231005,28.42,514,-28.79,20240813,305,20.00,20240805,699,-47.64,20231227,285,28.42,20231005,0.00,N,021880,500,760 억,,1250851,N,N,0,N,00,N
20240822,160333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,366,-26,5,-6.63,916567499,2446776,176.51,392,396,365,509,275,392,374.61,0.67,0,227015,412,402,396,386,380,399,383,761,117,500,250,1,1,152184408,557,12.20,0.92,03,1.61,30.00,397.00,699,20231227,-47.64,285,20231005,28.42,514,-28.79,20240813,305,20.00,20240805,699,-47.64,20231227,285,28.42,20231005,0.00,N,021880,500,760 억,,1024322,N,N,0,N,00,N
20240822,150335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,370,-22,5,-5.61,874896164,2333395,168.33,392,396,365,509,275,392,374.95,0.67,0,231987,412,402,396,386,380,399,383,761,117,500,250,1,1,152184408,563,12.33,0.93,03,1.53,30.00,397.00,699,20231227,-47.07,285,20231005,29.82,514,-28.02,20240813,305,21.31,20240805,699,-47.07,20231227,285,29.82,20231005,0.00,N,021880,500,760 억,,1024322,N,N,0,N,00,N
20240822,140336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,376,-16,5,-4.08,752231310,2000978,144.35,392,396,365,509,275,392,375.93,0.67,0,195237,412,402,396,386,380,399,383,761,117,500,250,1,1,152184408,572,12.53,0.95,03,1.31,30.00,397.00,699,20231227,-46.21,285,20231005,31.93,514,-26.85,20240813,305,23.28,20240805,699,-46.21,20231227,285,31.93,20231005,0.00,N,021880,500,760 억,,1024322,N,N,0,N,00,N
20240822,130334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,374,-18,5,-4.59,717099317,1907515,137.61,392,396,365,509,275,392,375.93,0.67,0,189760,412,402,396,386,380,399,383,761,117,500,250,1,1,152184408,569,12.47,0.94,03,1.25,30.00,397.00,699,20231227,-46.49,285,20231005,31.23,514,-27.24,20240813,305,22.62,20240805,699,-46.49,20231227,285,31.23,20231005,0.00,N,021880,500,760 억,,1024322,N,N,0,N,00,N
20240822,120338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,369,-23,5,-5.87,680924461,1810100,130.58,392,396,365,509,275,392,376.18,0.67,0,159248,412,402,396,386,380,399,383,761,117,500,250,1,1,152184408,562,12.30,0.93,03,1.19,30.00,397.00,699,20231227,-47.21,285,20231005,29.47,514,-28.21,20240813,305,20.98,20240805,699,-47.21,20231227,285,29.47,20231005,0.00,N,021880,500,760 억,,1024322,N,N,0,N,00,N
20240822,110333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,378,-14,5,-3.57,586782014,1557631,112.36,392,396,365,509,275,392,376.71,0.67,0,155624,412,402,396,386,380,399,383,761,117,500,250,1,1,152184408,575,12.60,0.95,03,1.02,30.00,397.00,699,20231227,-45.92,285,20231005,32.63,514,-26.46,20240813,305,23.93,20240805,699,-45.92,20231227,285,32.63,20231005,0.00,N,021880,500,760 억,,1024322,N,N,0,N,00,N
20240822,100334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,380,-12,5,-3.06,330713410,874788,63.11,392,396,370,509,275,392,378.05,0.67,0,220054,412,402,396,386,380,399,383,761,117,500,250,1,1,152184408,578,12.67,0.96,03,0.57,30.00,397.00,699,20231227,-45.64,285,20231005,33.33,514,-26.07,20240813,305,24.59,20240805,699,-45.64,20231227,285,33.33,20231005,0.00,N,021880,500,760 억,,1024322,N,N,0,N,00,N
20240822,090333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,393,1,2,0.26,1321711,3362,0.24,392,395,392,509,275,392,393.13,0.67,0,-20,412,402,396,386,380,399,383,761,117,500,250,1,1,152184408,598,13.10,0.99,03,0.00,30.00,397.00,699,20231227,-43.78,285,20231005,37.89,514,-23.54,20240813,305,28.85,20240805,699,-43.78,20231227,285,37.89,20231005,0.00,N,021880,500,760 억,,1024322,N,N,0,N,00,N
20240821,160333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,392,-8,5,-2.00,543269834,1375379,93.05,394,406,390,520,280,400,395.00,0.68,0,-10434,420,410,403,393,386,406,389,761,120,500,250,1,1,152184408,597,13.07,0.99,03,0.90,30.00,397.00,699,20231227,-43.92,285,20231005,37.54,514,-23.74,20240813,305,28.52,20240805,699,-43.92,20231227,285,37.54,20231005,0.00,N,021880,500,760 억,,1034782,N,N,0,N,00,N
20240821,150337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,392,-8,5,-2.00,510075113,1290898,87.33,394,406,390,520,280,400,395.13,0.68,0,16830,420,410,403,393,386,406,389,761,120,500,250,1,1,152184408,597,13.07,0.99,03,0.85,30.00,397.00,699,20231227,-43.92,285,20231005,37.54,514,-23.74,20240813,305,28.52,20240805,699,-43.92,20231227,285,37.54,20231005,0.00,N,021880,500,760 억,,1034782,N,N,0,N,00,N
20240821,140334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,399,-1,5,-0.25,413939736,1046706,70.81,394,406,390,520,280,400,395.47,0.68,0,1664,420,410,403,393,386,406,389,761,120,500,250,1,1,152184408,607,13.30,1.01,03,0.69,30.00,397.00,699,20231227,-42.92,285,20231005,40.00,514,-22.37,20240813,305,30.82,20240805,699,-42.92,20231227,285,40.00,20231005,0.00,N,021880,500,760 억,,1034782,N,N,0,N,00,N
20240821,130335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,398,-2,5,-0.50,350089383,887124,60.02,394,403,390,520,280,400,394.63,0.68,0,10037,420,410,403,393,386,406,389,761,120,500,250,1,1,152184408,606,13.27,1.00,03,0.58,30.00,397.00,699,20231227,-43.06,285,20231005,39.65,514,-22.57,20240813,305,30.49,20240805,699,-43.06,20231227,285,39.65,20231005,0.00,N,021880,500,760 억,,1034782,N,N,0,N,00,N
20240821,120337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,399,-1,5,-0.25,325267753,824747,55.80,394,403,390,520,280,400,394.38,0.68,0,11112,420,410,403,393,386,406,389,761,120,500,250,1,1,152184408,607,13.30,1.01,03,0.54,30.00,397.00,699,20231227,-42.92,285,20231005,40.00,514,-22.37,20240813,305,30.82,20240805,699,-42.92,20231227,285,40.00,20231005,0.00,N,021880,500,760 억,,1034782,N,N,0,N,00,N
20240821,110333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,394,-6,5,-1.50,198812724,503829,34.09,394,403,392,520,280,400,394.60,0.68,0,19597,420,410,403,393,386,406,389,761,120,500,250,1,1,152184408,600,13.13,0.99,03,0.33,30.00,397.00,699,20231227,-43.63,285,20231005,38.25,514,-23.35,20240813,305,29.18,20240805,699,-43.63,20231227,285,38.25,20231005,0.00,N,021880,500,760 억,,1034782,N,N,0,N,00,N
20240821,100336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,401,1,2,0.25,117599691,297991,20.16,394,403,392,520,280,400,394.64,0.68,0,7406,420,410,403,393,386,406,389,761,120,500,250,1,1,152184408,610,13.37,1.01,03,0.20,30.00,397.00,699,20231227,-42.63,285,20231005,40.70,514,-21.98,20240813,305,31.48,20240805,699,-42.63,20231227,285,40.70,20231005,0.00,N,021880,500,760 억,,1034782,N,N,0,N,00,N
20240821,090334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,395,-5,5,-1.25,17729770,44825,3.03,394,403,394,520,280,400,395.53,0.68,0,8037,420,410,403,393,386,406,389,761,120,500,250,1,1,152184408,601,13.17,0.99,03,0.03,30.00,397.00,699,20231227,-43.49,285,20231005,38.60,514,-23.15,20240813,305,29.51,20240805,699,-43.49,20231227,285,38.60,20231005,0.00,N,021880,500,760 억,,1034782,N,N,0,N,00,N
20240820,160329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,400,-2,5,-0.50,592690087,1472057,47.75,403,413,396,522,282,402,402.63,0.61,0,107462,456,428,412,384,368,421,377,761,120,500,250,1,1,152184408,609,13.33,1.01,03,0.97,30.00,397.00,699,20231227,-42.78,285,20231005,40.35,514,-22.18,20240813,305,31.15,20240805,699,-42.78,20231227,285,40.35,20231005,0.00,N,021880,500,760 억,,927320,N,N,0,N,00,N
20240820,150333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,401,-1,5,-0.25,561077986,1393001,45.19,403,413,396,522,282,402,402.78,0.61,0,98839,456,428,412,384,368,421,377,761,120,500,250,1,1,152184408,610,13.37,1.01,03,0.92,30.00,397.00,699,20231227,-42.63,285,20231005,40.70,514,-21.98,20240813,305,31.48,20240805,699,-42.63,20231227,285,40.70,20231005,0.00,N,021880,500,760 억,,927320,N,N,0,N,00,N
20240820,140333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,401,-1,5,-0.25,496695104,1231802,39.96,403,413,396,522,282,402,403.23,0.61,0,102181,456,428,412,384,368,421,377,761,120,500,250,1,1,152184408,610,13.37,1.01,03,0.81,30.00,397.00,699,20231227,-42.63,285,20231005,40.70,514,-21.98,20240813,305,31.48,20240805,699,-42.63,20231227,285,40.70,20231005,0.00,N,021880,500,760 억,,927320,N,N,0,N,00,N
20240820,130333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,401,-1,5,-0.25,446097914,1105944,35.87,403,413,396,522,282,402,403.36,0.61,0,100140,456,428,412,384,368,421,377,761,120,500,250,1,1,152184408,610,13.37,1.01,03,0.73,30.00,397.00,699,20231227,-42.63,285,20231005,40.70,514,-21.98,20240813,305,31.48,20240805,699,-42.63,20231227,285,40.70,20231005,0.00,N,021880,500,760 억,,927320,N,N,0,N,00,N
20240820,120333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,405,3,2,0.75,370906614,919069,29.81,403,413,396,522,282,402,403.57,0.61,0,75737,456,428,412,384,368,421,377,761,120,500,250,1,1,152184408,616,13.50,1.02,03,0.60,30.00,397.00,699,20231227,-42.06,285,20231005,42.11,514,-21.21,20240813,305,32.79,20240805,699,-42.06,20231227,285,42.11,20231005,0.00,N,021880,500,760 억,,927320,N,N,0,N,00,N
20240820,110332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,400,-2,5,-0.50,342311443,848021,27.51,403,413,396,522,282,402,403.66,0.61,0,81487,456,428,412,384,368,421,377,761,120,500,250,1,1,152184408,609,13.33,1.01,03,0.56,30.00,397.00,699,20231227,-42.78,285,20231005,40.35,514,-22.18,20240813,305,31.15,20240805,699,-42.78,20231227,285,40.35,20231005,0.00,N,021880,500,760 억,,927320,N,N,0,N,00,N
20240820,100332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,401,-1,5,-0.25,273130829,675503,21.91,403,413,396,522,282,402,404.34,0.61,0,65464,456,428,412,384,368,421,377,761,120,500,250,1,1,152184408,610,13.37,1.01,03,0.44,30.00,397.00,699,20231227,-42.63,285,20231005,40.70,514,-21.98,20240813,305,31.48,20240805,699,-42.63,20231227,285,40.70,20231005,0.00,N,021880,500,760 억,,927320,N,N,0,N,00,N
20240820,090331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,404,2,2,0.50,17822577,44352,1.44,403,404,397,522,282,402,401.84,0.61,0,-1085,456,428,412,384,368,421,377,761,120,500,250,1,1,152184408,615,13.47,1.02,03,0.03,30.00,397.00,699,20231227,-42.20,285,20231005,41.75,514,-21.40,20240813,305,32.46,20240805,699,-42.20,20231227,285,41.75,20231005,0.00,N,021880,500,760 억,,927320,N,N,0,N,00,N
20240819,160329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,402,-30,5,-6.94,1277672579,3073671,20.82,424,440,396,561,303,432,415.67,0.59,0,32568,521,476,441,396,361,499,419,761,129,500,270,1,1,152184408,612,13.40,1.01,03,2.02,30.00,397.00,699,20231227,-42.49,285,20231005,41.05,514,-21.79,20240813,305,31.80,20240805,699,-42.49,20231227,285,41.05,20231005,0.00,N,021880,500,760 억,,894752,N,N,0,N,00,N
20240819,150330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,402,-30,5,-6.94,1170533014,2805536,19.01,424,440,398,561,303,432,417.17,0.59,0,18080,521,476,441,396,361,499,419,761,129,500,270,1,1,152184408,612,13.40,1.01,03,1.84,30.00,397.00,699,20231227,-42.49,285,20231005,41.05,514,-21.79,20240813,305,31.80,20240805,699,-42.49,20231227,285,41.05,20231005,0.00,N,021880,500,760 억,,894752,N,N,0,N,00,N
20240819,140332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,407,-25,5,-5.79,1010624987,2408410,16.32,424,440,405,561,303,432,419.57,0.59,0,17278,521,476,441,396,361,499,419,761,129,500,270,1,1,152184408,619,13.57,1.03,03,1.58,30.00,397.00,699,20231227,-41.77,285,20231005,42.81,514,-20.82,20240813,305,33.44,20240805,699,-41.77,20231227,285,42.81,20231005,0.00,N,021880,500,760 억,,894752,N,N,0,N,00,N
20240819,130330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,412,-20,5,-4.63,920971754,2188382,14.83,424,440,407,561,303,432,420.79,0.59,0,27055,521,476,441,396,361,499,419,761,129,500,270,1,1,152184408,627,13.73,1.04,03,1.44,30.00,397.00,699,20231227,-41.06,285,20231005,44.56,514,-19.84,20240813,305,35.08,20240805,699,-41.06,20231227,285,44.56,20231005,0.00,N,021880,500,760 억,,894752,N,N,0,N,00,N
20240819,120330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,413,-19,5,-4.40,819097356,1939529,13.14,424,440,409,561,303,432,422.27,0.59,0,57494,521,476,441,396,361,499,419,761,129,500,270,1,1,152184408,629,13.77,1.04,03,1.27,30.00,397.00,699,20231227,-40.92,285,20231005,44.91,514,-19.65,20240813,305,35.41,20240805,699,-40.92,20231227,285,44.91,20231005,0.00,N,021880,500,760 억,,894752,N,N,0,N,00,N
20240819,110331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,422,-10,5,-2.31,640405999,1507707,10.21,424,440,411,561,303,432,424.70,0.59,0,63240,521,476,441,396,361,499,419,761,129,500,270,1,1,152184408,642,14.07,1.06,03,0.99,30.00,397.00,699,20231227,-39.63,285,20231005,48.07,514,-17.90,20240813,305,38.36,20240805,699,-39.63,20231227,285,48.07,20231005,0.00,N,021880,500,760 억,,894752,N,N,0,N,00,N
20240819,100330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,431,-1,5,-0.23,362899999,859433,5.82,424,433,411,561,303,432,422.14,0.59,0,113855,521,476,441,396,361,499,419,761,129,500,270,1,1,152184408,656,14.37,1.09,03,0.56,30.00,397.00,699,20231227,-38.34,285,20231005,51.23,514,-16.15,20240813,305,41.31,20240805,699,-38.34,20231227,285,51.23,20231005,0.00,N,021880,500,760 억,,894752,N,N,0,N,00,N
20240819,090331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,411,-21,5,-4.86,90641715,213898,1.45,424,433,411,561,303,432,423.34,0.59,0,15548,521,476,441,396,361,499,419,761,129,500,270,1,1,152184408,625,13.70,1.04,03,0.14,30.00,397.00,699,20231227,-41.20,285,20231005,44.21,514,-20.04,20240813,305,34.75,20240805,699,-41.20,20231227,285,44.21,20231005,0.00,N,021880,500,760 억,,894752,N,N,0,N,00,N
20240816,160327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,432,3,2,0.70,6567555220,14736496,189.22,429,486,406,557,301,429,445.68,0.55,0,52173,475,451,438,414,401,445,408,761,128,500,270,1,1,152184408,657,14.40,1.09,03,9.68,30.00,397.00,699,20231227,-38.20,285,20231005,51.58,514,-15.95,20240813,305,41.64,20240805,699,-38.20,20231227,285,51.58,20231005,0.00,N,021880,500,760 억,,841776,N,N,0,N,00,N
20240816,150330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,434,5,2,1.17,6426275645,14408767,185.01,429,486,406,557,301,429,446.00,0.55,0,41487,475,451,438,414,401,445,408,761,128,500,270,1,1,152184408,660,14.47,1.09,03,9.47,30.00,397.00,699,20231227,-37.91,285,20231005,52.28,514,-15.56,20240813,305,42.30,20240805,699,-37.91,20231227,285,52.28,20231005,0.00,N,021880,500,760 억,,841776,N,N,0,N,00,N
20240816,140330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,436,7,2,1.63,6128427633,13725170,176.23,429,486,406,557,301,429,446.51,0.55,0,45459,475,451,438,414,401,445,408,761,128,500,270,1,1,152184408,664,14.53,1.10,03,9.02,30.00,397.00,699,20231227,-37.63,285,20231005,52.98,514,-15.18,20240813,305,42.95,20240805,699,-37.63,20231227,285,52.98,20231005,0.00,N,021880,500,760 억,,841776,N,N,0,N,00,N
20240816,130332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,442,13,2,3.03,5876077875,13153865,168.90,429,486,406,557,301,429,446.72,0.55,0,48271,475,451,438,414,401,445,408,761,128,500,270,1,1,152184408,673,14.73,1.11,03,8.64,30.00,397.00,699,20231227,-36.77,285,20231005,55.09,514,-14.01,20240813,305,44.92,20240805,699,-36.77,20231227,285,55.09,20231005,0.00,N,021880,500,760 억,,841776,N,N,0,N,00,N
20240816,120330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,441,12,2,2.80,5389888770,12064186,154.90,429,486,406,557,301,429,446.77,0.55,0,54080,475,451,438,414,401,445,408,761,128,500,270,1,1,152184408,671,14.70,1.11,03,7.93,30.00,397.00,699,20231227,-36.91,285,20231005,54.74,514,-14.20,20240813,305,44.59,20240805,699,-36.91,20231227,285,54.74,20231005,0.00,N,021880,500,760 억,,841776,N,N,0,N,00,N
20240816,110331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,439,10,2,2.33,5150425165,11520046,147.92,429,486,406,557,301,429,447.09,0.55,0,50138,475,451,438,414,401,445,408,761,128,500,270,1,1,152184408,668,14.63,1.11,03,7.57,30.00,397.00,699,20231227,-37.20,285,20231005,54.04,514,-14.59,20240813,305,43.93,20240805,699,-37.20,20231227,285,54.04,20231005,0.00,N,021880,500,760 억,,841776,N,N,0,N,00,N
20240816,100329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,467,38,2,8.86,3848451137,8586162,110.25,429,486,406,557,301,429,448.22,0.55,0,22316,475,451,438,414,401,445,408,761,128,500,270,1,1,152184408,711,15.57,1.18,03,5.64,30.00,397.00,699,20231227,-33.19,285,20231005,63.86,514,-9.14,20240813,305,53.11,20240805,699,-33.19,20231227,285,63.86,20231005,0.00,N,021880,500,760 억,,841776,N,N,0,N,00,N
20240816,090329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,423,-6,5,-1.40,334435693,789175,10.13,429,437,406,557,301,429,423.77,0.55,0,61076,475,451,438,414,401,445,408,761,128,500,270,1,1,152184408,644,14.10,1.07,03,0.52,30.00,397.00,699,20231227,-39.48,285,20231005,48.42,514,-17.70,20240813,305,38.69,20240805,699,-39.48,20231227,285,48.42,20231005,0.00,N,021880,500,760 억,,841776,N,N,0,N,00,N
20240814,160330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,429,-37,5,-7.94,3388907157,7703198,18.90,462,462,425,605,327,466,439.95,0.63,0,-113875,579,522,457,400,335,551,429,761,139,500,290,1,1,152184408,653,14.30,1.08,03,5.06,30.00,397.00,699,20231227,-38.63,285,20231005,50.53,514,-16.54,20240813,305,40.66,20240805,699,-38.63,20231227,285,50.53,20231005,0.00,N,021880,500,760 억,,955819,N,N,0,N,00,N
20240814,150330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,436,-30,5,-6.44,3193097926,7248752,17.78,462,462,425,605,327,466,440.50,0.63,0,-115035,579,522,457,400,335,551,429,761,139,500,290,1,1,152184408,664,14.53,1.10,03,4.76,30.00,397.00,699,20231227,-37.63,285,20231005,52.98,514,-15.18,20240813,305,42.95,20240805,699,-37.63,20231227,285,52.98,20231005,0.00,N,021880,500,760 억,,955819,N,N,0,N,00,N
20240814,140335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,439,-27,5,-5.79,2937391883,6665228,16.35,462,462,425,605,327,466,440.70,0.63,0,-108722,579,522,457,400,335,551,429,761,139,500,290,1,1,152184408,668,14.63,1.11,03,4.38,30.00,397.00,699,20231227,-37.20,285,20231005,54.04,514,-14.59,20240813,305,43.93,20240805,699,-37.20,20231227,285,54.04,20231005,0.00,N,021880,500,760 억,,955819,N,N,0,N,00,N
20240814,130331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,440,-26,5,-5.58,2738638728,6213404,15.24,462,462,425,605,327,466,440.76,0.63,0,-92283,579,522,457,400,335,551,429,761,139,500,290,1,1,152184408,670,14.67,1.11,03,4.08,30.00,397.00,699,20231227,-37.05,285,20231005,54.39,514,-14.40,20240813,305,44.26,20240805,699,-37.05,20231227,285,54.39,20231005,0.00,N,021880,500,760 억,,955819,N,N,0,N,00,N
20240814,120330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,435,-31,5,-6.65,2309040917,5232879,12.84,462,462,425,605,327,466,441.25,0.63,0,-102212,579,522,457,400,335,551,429,761,139,500,290,1,1,152184408,662,14.50,1.10,03,3.44,30.00,397.00,699,20231227,-37.77,285,20231005,52.63,514,-15.37,20240813,305,42.62,20240805,699,-37.77,20231227,285,52.63,20231005,0.00,N,021880,500,760 억,,955819,N,N,0,N,00,N
20240814,110327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,442,-24,5,-5.15,1777817202,4017996,9.86,462,462,425,605,327,466,442.46,0.63,0,-107866,579,522,457,400,335,551,429,761,139,500,290,1,1,152184408,673,14.73,1.11,03,2.64,30.00,397.00,699,20231227,-36.77,285,20231005,55.09,514,-14.01,20240813,305,44.92,20240805,699,-36.77,20231227,285,55.09,20231005,0.00,N,021880,500,760 억,,955819,N,N,0,N,00,N
20240814,100327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,453,-13,5,-2.79,1297134868,2934089,7.20,462,462,425,605,327,466,442.09,0.63,0,-63268,579,522,457,400,335,551,429,761,139,500,290,1,1,152184408,689,15.10,1.14,03,1.93,30.00,397.00,699,20231227,-35.19,285,20231005,58.95,514,-11.87,20240813,305,48.52,20240805,699,-35.19,20231227,285,58.95,20231005,0.00,N,021880,500,760 억,,955819,N,N,0,N,00,N
20240814,090358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,431,-35,5,-7.51,308746202,693560,1.70,462,462,428,605,327,466,445.14,0.63,0,5645,579,522,457,400,335,551,429,761,139,500,290,1,1,152184408,656,14.37,1.09,03,0.46,30.00,397.00,699,20231227,-38.34,285,20231005,51.23,514,-16.15,20240813,305,41.31,20240805,699,-38.34,20231227,285,51.23,20231005,0.00,N,021880,500,760 억,,955819,N,N,0,N,00,N
20240813,160325,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,466,19,2,4.25,18333496083,40381132,119.94,437,514,392,581,313,447,454.01,0.68,0,-240785,475,461,433,419,391,468,426,761,134,500,280,1,1,152184408,709,15.53,1.17,03,26.53,30.00,397.00,699,20231227,-33.33,285,20231005,63.51,514,-9.34,20240813,305,52.79,20240805,699,-33.33,20231227,285,63.51,20231005,0.00,N,021880,500,760 억,,1034298,N,N,0,N,01,N
20240813,150327,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,444,-3,5,-0.67,17206813647,37929515,112.66,437,514,392,581,313,447,453.65,0.68,0,-266799,475,461,433,419,391,468,426,761,134,500,280,1,1,152184408,676,14.80,1.12,03,24.92,30.00,397.00,699,20231227,-36.48,285,20231005,55.79,514,-13.62,20240813,305,45.57,20240805,699,-36.48,20231227,285,55.79,20231005,0.00,N,021880,500,760 억,,1034298,N,N,0,N,01,N
20240813,140327,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,433,-14,5,-3.13,15990854978,35188394,104.52,437,514,392,581,313,447,454.44,0.68,0,-213282,475,461,433,419,391,468,426,761,134,500,280,1,1,152184408,659,14.43,1.09,03,23.12,30.00,397.00,699,20231227,-38.05,285,20231005,51.93,514,-15.76,20240813,305,41.97,20240805,699,-38.05,20231227,285,51.93,20231005,0.00,N,021880,500,760 억,,1034298,Y,N,0,N,01,N
20240813,130328,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,502,55,2,12.30,11344221978,25124615,74.62,437,514,392,581,313,447,451.52,0.68,0,-265770,475,461,433,419,391,468,426,761,134,500,280,1,1,152184408,764,16.73,1.26,03,16.51,30.00,397.00,699,20231227,-28.18,285,20231005,76.14,514,-2.33,20240813,305,64.59,20240805,699,-28.18,20231227,285,76.14,20231005,0.00,N,021880,500,760 억,,1034298,N,N,0,N,01,N
20240813,120327,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,401,-46,5,-10.29,3801558389,9142246,27.15,437,438,392,581,313,447,415.78,0.68,0,-93300,475,461,433,419,391,468,426,761,134,500,280,1,1,152184408,610,13.37,1.01,03,6.01,30.00,397.00,699,20231227,-42.63,285,20231005,40.70,498,-19.48,20240102,305,31.48,20240805,699,-42.63,20231227,285,40.70,20231005,0.00,N,021880,500,760 억,,1034298,N,N,0,N,01,N
20240813,110324,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,396,-51,5,-11.41,3537625559,8481962,25.19,437,438,392,581,313,447,417.03,0.68,0,-74963,475,461,433,419,391,468,426,761,134,500,280,1,1,152184408,603,13.20,1.00,03,5.57,30.00,397.00,699,20231227,-43.35,285,20231005,38.95,498,-20.48,20240102,305,29.84,20240805,699,-43.35,20231227,285,38.95,20231005,0.00,N,021880,500,760 억,,1034298,N,N,0,N,01,N
20240813,100323,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,412,-35,5,-7.83,2365914037,5561475,16.52,437,438,412,581,313,447,425.36,0.68,0,-183452,475,461,433,419,391,468,426,761,134,500,280,1,1,152184408,627,13.73,1.04,03,3.65,30.00,397.00,699,20231227,-41.06,285,20231005,44.56,498,-17.27,20240102,305,35.08,20240805,699,-41.06,20231227,285,44.56,20231005,0.00,N,021880,500,760 억,,1034298,N,N,0,N,01,N
20240813,090326,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,426,-21,5,-4.70,973733426,2269521,6.74,437,438,415,581,313,447,428.95,0.68,0,26986,475,461,433,419,391,468,426,761,134,500,280,1,1,152184408,648,14.20,1.07,03,1.49,30.00,397.00,699,20231227,-39.06,285,20231005,49.47,498,-14.46,20240102,305,39.67,20240805,699,-39.06,20231227,285,49.47,20231005,0.00,N,021880,500,760 억,,1034298,N,N,0,N,01,N
20240812,160324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,447,103,1,29.94,14576590004,33100720,23420.04,408,447,405,447,241,344,440.36,0.74,0,65799,351,347,343,339,335,345,337,761,103,500,220,1,1,152184408,680,14.90,1.13,03,21.75,30.00,397.00,699,20231227,-36.05,285,20231005,56.84,498,-10.24,20240102,305,46.56,20240805,699,-36.05,20231227,285,56.84,20231005,0.00,N,021880,500,760 억,,1131431,N,N,0,N,00,N
20240812,150326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,447,103,1,29.94,13626679283,30963998,21908.23,408,447,405,447,241,344,440.08,0.74,0,31174,351,347,343,339,335,345,337,761,103,500,220,1,1,152184408,680,14.90,1.13,03,20.35,30.00,397.00,699,20231227,-36.05,285,20231005,56.84,498,-10.24,20240102,305,46.56,20240805,699,-36.05,20231227,285,56.84,20231005,0.00,N,021880,500,760 억,,1131431,N,N,0,N,00,N
20240812,140325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,447,103,1,29.94,12574957487,28607567,20240.96,408,447,405,447,241,344,439.57,0.74,0,-49029,351,347,343,339,335,345,337,761,103,500,220,1,1,152184408,680,14.90,1.13,03,18.80,30.00,397.00,699,20231227,-36.05,285,20231005,56.84,498,-10.24,20240102,305,46.56,20240805,699,-36.05,20231227,285,56.84,20231005,0.00,N,021880,500,760 억,,1131431,N,N,0,N,00,N
20240812,130322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,441,97,2,28.20,12115975195,27575081,19510.44,408,447,405,447,241,344,439.38,0.74,0,-59195,351,347,343,339,335,345,337,761,103,500,220,1,1,152184408,671,14.70,1.11,03,18.12,30.00,397.00,699,20231227,-36.91,285,20231005,54.74,498,-11.45,20240102,305,44.59,20240805,699,-36.91,20231227,285,54.74,20231005,0.00,N,021880,500,760 억,,1131431,N,N,0,N,00,N
20240812,120322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,443,99,2,28.78,11316013396,25757356,18224.33,408,447,405,447,241,344,439.33,0.74,0,-89489,351,347,343,339,335,345,337,761,103,500,220,1,1,152184408,674,14.77,1.12,03,16.93,30.00,397.00,699,20231227,-36.62,285,20231005,55.44,498,-11.04,20240102,305,45.25,20240805,699,-36.62,20231227,285,55.44,20231005,0.00,N,021880,500,760 억,,1131431,N,N,0,N,00,N
20240812,110322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,439,95,2,27.62,10002194947,22752643,16098.38,408,447,405,447,241,344,439.61,0.74,0,-21088,351,347,343,339,335,345,337,761,103,500,220,1,1,152184408,668,14.63,1.11,03,14.95,30.00,397.00,699,20231227,-37.20,285,20231005,54.04,498,-11.85,20240102,305,43.93,20240805,699,-37.20,20231227,285,54.04,20231005,0.00,N,021880,500,760 억,,1131431,N,N,0,N,00,N
20240812,100320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,447,103,1,29.94,5860312176,13414327,9491.16,408,447,405,447,241,344,436.87,0.74,0,20599,351,347,343,339,335,345,337,761,103,500,220,1,1,152184408,680,14.90,1.13,03,8.81,30.00,397.00,699,20231227,-36.05,285,20231005,56.84,498,-10.24,20240102,305,46.56,20240805,699,-36.05,20231227,285,56.84,20231005,0.00,N,021880,500,760 억,,1131431,N,N,0,N,00,N
20240812,090319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,415,71,2,20.64,466918685,1137853,805.08,408,415,405,447,241,344,410.35,0.74,0,-19236,351,347,343,339,335,345,337,761,103,500,220,1,1,152184408,632,13.83,1.05,03,0.75,30.00,397.00,699,20231227,-40.63,285,20231005,45.61,498,-16.67,20240102,305,36.07,20240805,699,-40.63,20231227,285,45.61,20231005,0.00,N,021880,500,760 억,,1131431,N,N,0,N,00,N
20240809,160320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,344,2,2,0.58,48354636,141330,30.36,346,347,339,444,240,342,342.14,0.74,0,4430,360,351,340,331,320,355,335,761,102,500,210,1,1,152184408,524,11.47,0.87,03,0.09,30.00,397.00,699,20231227,-50.79,285,20231005,20.70,498,-30.92,20240102,305,12.79,20240805,699,-50.79,20231227,285,20.70,20231005,0.00,N,021880,500,760 억,,1127001,N,N,0,N,00,N
20240809,150325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,343,1,2,0.29,47013537,137426,29.52,346,347,339,444,240,342,342.10,0.74,0,5339,360,351,340,331,320,355,335,761,102,500,210,1,1,152184408,522,11.43,0.86,03,0.09,30.00,397.00,699,20231227,-50.93,285,20231005,20.35,498,-31.12,20240102,305,12.46,20240805,699,-50.93,20231227,285,20.35,20231005,0.00,N,021880,500,760 억,,1127001,N,N,0,N,00,N
20240809,140325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,341,-1,5,-0.29,45008855,131557,28.26,346,347,339,444,240,342,342.12,0.74,0,5339,360,351,340,331,320,355,335,761,102,500,210,1,1,152184408,519,11.37,0.86,03,0.09,30.00,397.00,699,20231227,-51.22,285,20231005,19.65,498,-31.53,20240102,305,11.80,20240805,699,-51.22,20231227,285,19.65,20231005,0.00,N,021880,500,760 억,,1127001,N,N,0,N,00,N
20240809,130323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,342,0,3,0.00,39241469,114699,24.64,346,347,339,444,240,342,342.13,0.74,0,5666,360,351,340,331,320,355,335,761,102,500,210,1,1,152184408,520,11.40,0.86,03,0.08,30.00,397.00,699,20231227,-51.07,285,20231005,20.00,498,-31.33,20240102,305,12.13,20240805,699,-51.07,20231227,285,20.00,20231005,0.00,N,021880,500,760 억,,1127001,N,N,0,N,00,N
20240809,120324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,342,0,3,0.00,38679304,113053,24.29,346,347,339,444,240,342,342.13,0.74,0,5666,360,351,340,331,320,355,335,761,102,500,210,1,1,152184408,520,11.40,0.86,03,0.07,30.00,397.00,699,20231227,-51.07,285,20231005,20.00,498,-31.33,20240102,305,12.13,20240805,699,-51.07,20231227,285,20.00,20231005,0.00,N,021880,500,760 억,,1127001,N,N,0,N,00,N
20240809,110320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,342,0,3,0.00,29730284,86810,18.65,346,347,340,444,240,342,342.48,0.74,0,4755,360,351,340,331,320,355,335,761,102,500,210,1,1,152184408,520,11.40,0.86,03,0.06,30.00,397.00,699,20231227,-51.07,285,20231005,20.00,498,-31.33,20240102,305,12.13,20240805,699,-51.07,20231227,285,20.00,20231005,0.00,N,021880,500,760 억,,1127001,N,N,0,N,00,N
20240809,100326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,343,1,2,0.29,29000444,84679,18.19,346,347,340,444,240,342,342.48,0.74,0,3815,360,351,340,331,320,355,335,761,102,500,210,1,1,152184408,522,11.43,0.86,03,0.06,30.00,397.00,699,20231227,-50.93,285,20231005,20.35,498,-31.12,20240102,305,12.46,20240805,699,-50.93,20231227,285,20.35,20231005,0.00,N,021880,500,760 억,,1127001,N,N,0,N,00,N
20240809,090322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,346,4,2,1.17,346,1,0.00,346,346,346,444,240,342,346.00,0.74,0,-1,360,351,340,331,320,355,335,761,102,500,210,1,1,152184408,527,11.53,0.87,03,0.00,30.00,397.00,699,20231227,-50.50,285,20231005,21.40,498,-30.52,20240102,305,13.44,20240805,699,-50.50,20231227,285,21.40,20231005,0.00,N,021880,500,760 억,,1127001,N,N,0,N,00,N
20240808,160317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,342,10,2,3.01,159284725,465485,281.15,329,349,329,431,233,332,342.19,0.75,0,-21513,344,337,328,321,312,341,325,761,99,500,210,1,1,152184408,520,11.40,0.86,03,0.31,30.00,397.00,699,20231227,-51.07,285,20231005,20.00,498,-31.33,20240102,305,12.13,20240805,699,-51.07,20231227,285,20.00,20231005,0.00,N,021880,500,760 억,,1148514,N,N,0,N,00,N
20240808,150321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,343,11,2,3.31,131782778,384446,232.20,329,349,329,431,233,332,342.79,0.75,0,-29739,344,337,328,321,312,341,325,761,99,500,210,1,1,152184408,522,11.43,0.86,03,0.25,30.00,397.00,699,20231227,-50.93,285,20231005,20.35,498,-31.12,20240102,305,12.46,20240805,699,-50.93,20231227,285,20.35,20231005,0.00,N,021880,500,760 억,,1148514,N,N,0,N,00,N
20240808,140320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,344,12,2,3.61,108899501,317925,192.02,329,347,329,431,233,332,342.53,0.75,0,-23961,344,337,328,321,312,341,325,761,99,500,210,1,1,152184408,524,11.47,0.87,03,0.21,30.00,397.00,699,20231227,-50.79,285,20231005,20.70,498,-30.92,20240102,305,12.79,20240805,699,-50.79,20231227,285,20.70,20231005,0.00,N,021880,500,760 억,,1148514,N,N,0,N,00,N
20240808,130322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,345,13,2,3.92,104791667,305936,184.78,329,347,329,431,233,332,342.53,0.75,0,-23695,344,337,328,321,312,341,325,761,99,500,210,1,1,152184408,525,11.50,0.87,03,0.20,30.00,397.00,699,20231227,-50.64,285,20231005,21.05,498,-30.72,20240102,305,13.11,20240805,699,-50.64,20231227,285,21.05,20231005,0.00,N,021880,500,760 억,,1148514,N,N,0,N,00,N
20240808,120325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,344,12,2,3.61,86206106,252062,152.24,329,347,329,431,233,332,342.00,0.75,0,-22890,344,337,328,321,312,341,325,761,99,500,210,1,1,152184408,524,11.47,0.87,03,0.17,30.00,397.00,699,20231227,-50.79,285,20231005,20.70,498,-30.92,20240102,305,12.79,20240805,699,-50.79,20231227,285,20.70,20231005,0.00,N,021880,500,760 억,,1148514,N,N,0,N,00,N
20240808,110322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,344,12,2,3.61,77405422,226420,136.76,329,347,329,431,233,332,341.87,0.75,0,-18065,344,337,328,321,312,341,325,761,99,500,210,1,1,152184408,524,11.47,0.87,03,0.15,30.00,397.00,699,20231227,-50.79,285,20231005,20.70,498,-30.92,20240102,305,12.79,20240805,699,-50.79,20231227,285,20.70,20231005,0.00,N,021880,500,760 억,,1148514,N,N,0,N,00,N
20240808,100320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,346,14,2,4.22,56321417,165187,99.77,329,346,329,431,233,332,340.96,0.75,0,-13847,344,337,328,321,312,341,325,761,99,500,210,1,1,152184408,527,11.53,0.87,03,0.11,30.00,397.00,699,20231227,-50.50,285,20231005,21.40,498,-30.52,20240102,305,13.44,20240805,699,-50.50,20231227,285,21.40,20231005,0.00,N,021880,500,760 억,,1148514,N,N,0,N,00,N
20240808,090318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,334,2,2,0.60,1321,4,0.00,329,334,329,431,233,332,330.25,0.75,0,-1,344,337,328,321,312,341,325,761,99,500,210,1,1,152184408,508,11.13,0.84,03,0.00,30.00,397.00,699,20231227,-52.22,285,20231005,17.19,498,-32.93,20240102,305,9.51,20240805,699,-52.22,20231227,285,17.19,20231005,0.00,N,021880,500,760 억,,1148514,N,N,0,N,00,N
20240807,160314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,332,2,2,0.61,54571990,165532,51.11,330,335,319,429,231,330,329.68,0.76,0,-2693,354,342,324,312,294,348,318,761,99,500,210,1,1,152184408,505,11.07,0.84,03,0.11,30.00,397.00,699,20231227,-52.50,285,20231005,16.49,498,-33.33,20240102,305,8.85,20240805,699,-52.50,20231227,285,16.49,20231005,0.00,N,021880,500,760 억,,1151207,N,N,0,N,00,N
20240807,150317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,331,1,2,0.30,53774443,163113,50.36,330,335,319,429,231,330,329.68,0.76,0,-803,354,342,324,312,294,348,318,761,99,500,210,1,1,152184408,504,11.03,0.83,03,0.11,30.00,397.00,699,20231227,-52.65,285,20231005,16.14,498,-33.53,20240102,305,8.52,20240805,699,-52.65,20231227,285,16.14,20231005,0.00,N,021880,500,760 억,,1151207,N,N,0,N,00,N
20240807,140321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,331,1,2,0.30,48779940,148025,45.71,330,335,319,429,231,330,329.54,0.76,0,-614,354,342,324,312,294,348,318,761,99,500,210,1,1,152184408,504,11.03,0.83,03,0.10,30.00,397.00,699,20231227,-52.65,285,20231005,16.14,498,-33.53,20240102,305,8.52,20240805,699,-52.65,20231227,285,16.14,20231005,0.00,N,021880,500,760 억,,1151207,N,N,0,N,00,N
20240807,130320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,329,-1,5,-0.30,44149325,133978,41.37,330,335,319,429,231,330,329.53,0.76,0,-483,354,342,324,312,294,348,318,761,99,500,210,1,1,152184408,501,10.97,0.83,03,0.09,30.00,397.00,699,20231227,-52.93,285,20231005,15.44,498,-33.94,20240102,305,7.87,20240805,699,-52.93,20231227,285,15.44,20231005,0.00,N,021880,500,760 억,,1151207,N,N,0,N,00,N
20240807,120321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,330,0,3,0.00,34136172,103676,32.01,330,335,319,429,231,330,329.26,0.76,0,-481,354,342,324,312,294,348,318,761,99,500,210,1,1,152184408,502,11.00,0.83,03,0.07,30.00,397.00,699,20231227,-52.79,285,20231005,15.79,498,-33.73,20240102,305,8.20,20240805,699,-52.79,20231227,285,15.79,20231005,0.00,N,021880,500,760 억,,1151207,N,N,0,N,00,N
20240807,110321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,334,4,2,1.21,23409544,71068,21.94,330,335,319,429,231,330,329.40,0.76,0,-305,354,342,324,312,294,348,318,761,99,500,210,1,1,152184408,508,11.13,0.84,03,0.05,30.00,397.00,699,20231227,-52.22,285,20231005,17.19,498,-32.93,20240102,305,9.51,20240805,699,-52.22,20231227,285,17.19,20231005,0.00,N,021880,500,760 억,,1151207,N,N,0,N,00,N
20240807,100316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,329,-1,5,-0.30,16690215,50748,15.67,330,335,319,429,231,330,328.88,0.76,0,-819,354,342,324,312,294,348,318,761,99,500,210,1,1,152184408,501,10.97,0.83,03,0.03,30.00,397.00,699,20231227,-52.93,285,20231005,15.44,498,-33.94,20240102,305,7.87,20240805,699,-52.93,20231227,285,15.44,20231005,0.00,N,021880,500,760 억,,1151207,N,N,0,N,00,N
20240807,090316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,332,2,2,0.61,1246250,3870,1.19,330,335,319,429,231,330,322.03,0.76,0,844,354,342,324,312,294,348,318,761,99,500,210,1,1,152184408,505,11.07,0.84,03,0.00,30.00,397.00,699,20231227,-52.50,285,20231005,16.49,498,-33.33,20240102,305,8.85,20240805,699,-52.50,20231227,285,16.49,20231005,0.00,N,021880,500,760 억,,1151207,N,N,0,N,00,N
20240806,160315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,330,8,2,2.48,105295402,322163,49.19,306,336,306,418,226,322,326.84,0.75,0,11230,365,343,324,302,283,334,293,761,96,500,200,1,1,152184408,502,11.00,0.83,03,0.21,30.00,397.00,699,20231227,-52.79,285,20231005,15.79,498,-33.73,20240102,305,8.20,20240805,699,-52.79,20231227,285,15.79,20231005,0.00,N,021880,500,760 억,,1139977,N,N,0,N,00,N
20240806,150318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,330,8,2,2.48,105198380,321869,49.14,306,336,306,418,226,322,326.84,0.75,0,11238,365,343,324,302,283,334,293,761,96,500,200,1,1,152184408,502,11.00,0.83,03,0.21,30.00,397.00,699,20231227,-52.79,285,20231005,15.79,498,-33.73,20240102,305,8.20,20240805,699,-52.79,20231227,285,15.79,20231005,0.00,N,021880,500,760 억,,1139977,N,N,0,N,00,N
20240806,140316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,330,8,2,2.48,89764112,275086,42.00,306,336,306,418,226,322,326.31,0.75,0,7181,365,343,324,302,283,334,293,761,96,500,200,1,1,152184408,502,11.00,0.83,03,0.18,30.00,397.00,699,20231227,-52.79,285,20231005,15.79,498,-33.73,20240102,305,8.20,20240805,699,-52.79,20231227,285,15.79,20231005,0.00,N,021880,500,760 억,,1139977,N,N,0,N,00,N
20240806,130317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,330,8,2,2.48,87684240,268783,41.04,306,336,306,418,226,322,326.23,0.75,0,7299,365,343,324,302,283,334,293,761,96,500,200,1,1,152184408,502,11.00,0.83,03,0.18,30.00,397.00,699,20231227,-52.79,285,20231005,15.79,498,-33.73,20240102,305,8.20,20240805,699,-52.79,20231227,285,15.79,20231005,0.00,N,021880,500,760 억,,1139977,N,N,0,N,00,N
20240806,120317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,330,8,2,2.48,83448884,255913,39.07,306,336,306,418,226,322,326.08,0.75,0,6422,365,343,324,302,283,334,293,761,96,500,200,1,1,152184408,502,11.00,0.83,03,0.17,30.00,397.00,699,20231227,-52.79,285,20231005,15.79,498,-33.73,20240102,305,8.20,20240805,699,-52.79,20231227,285,15.79,20231005,0.00,N,021880,500,760 억,,1139977,N,N,0,N,00,N
20240806,110317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,329,7,2,2.17,78843239,241870,36.93,306,336,306,418,226,322,325.97,0.75,0,5313,365,343,324,302,283,334,293,761,96,500,200,1,1,152184408,501,10.97,0.83,03,0.16,30.00,397.00,699,20231227,-52.93,285,20231005,15.44,498,-33.94,20240102,305,7.87,20240805,699,-52.93,20231227,285,15.44,20231005,0.00,N,021880,500,760 억,,1139977,N,N,0,N,00,N
20240806,100314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,336,14,2,4.35,53054924,163429,24.95,306,336,306,418,226,322,324.64,0.75,0,10595,365,343,324,302,283,334,293,761,96,500,200,1,1,152184408,511,11.20,0.85,03,0.11,30.00,397.00,699,20231227,-51.93,285,20231005,17.89,498,-32.53,20240102,305,10.16,20240805,699,-51.93,20231227,285,17.89,20231005,0.00,N,021880,500,760 억,,1139977,N,N,0,N,00,N
20240806,090314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,335,13,2,4.04,8671712,27827,4.25,306,335,306,418,226,322,311.63,0.75,0,-1621,365,343,324,302,283,334,293,761,96,500,200,1,1,152184408,510,11.17,0.84,03,0.02,30.00,397.00,699,20231227,-52.07,285,20231005,17.54,498,-32.73,20240102,305,9.84,20240805,699,-52.07,20231227,285,17.54,20231005,0.00,N,021880,500,760 억,,1139977,Y,N,0,N,00,N
20240805,160312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,-23,5,-6.67,216103465,654776,387.65,343,346,305,448,242,345,330.05,0.78,0,-53116,355,349,347,341,339,349,341,761,103,500,220,1,1,152184408,490,10.73,0.81,03,0.43,30.00,397.00,699,20231227,-53.93,285,20231005,12.98,498,-35.34,20240102,305,5.57,20240805,699,-53.93,20231227,285,12.98,20231005,0.00,N,021880,500,760 억,,1193093,N,N,0,N,00,N
20240805,150315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,326,-19,5,-5.51,156152249,468031,277.09,343,346,322,448,242,345,333.64,0.78,0,-52802,355,349,347,341,339,349,341,761,103,500,220,1,1,152184408,496,10.87,0.82,03,0.31,30.00,397.00,699,20231227,-53.36,285,20231005,14.39,498,-34.54,20240102,307,6.19,20240315,699,-53.36,20231227,285,14.39,20231005,0.00,N,021880,500,760 억,,1193093,N,N,0,N,00,N
20240805,140316,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,329,-16,5,-4.64,128364198,382688,226.56,343,346,328,448,242,345,335.43,0.78,0,-35109,355,349,347,341,339,349,341,761,103,500,220,1,1,152184408,501,10.97,0.83,03,0.25,30.00,397.00,699,20231227,-52.93,285,20231005,15.44,498,-33.94,20240102,307,7.17,20240315,699,-52.93,20231227,285,15.44,20231005,0.00,N,021880,500,760 억,,1193093,N,N,0,N,00,N
20240805,130313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,332,-13,5,-3.77,92792634,274885,162.74,343,346,331,448,242,345,337.57,0.78,0,-35595,355,349,347,341,339,349,341,761,103,500,220,1,1,152184408,505,11.07,0.84,03,0.18,30.00,397.00,699,20231227,-52.50,285,20231005,16.49,498,-33.33,20240102,307,8.14,20240315,699,-52.50,20231227,285,16.49,20231005,0.00,N,021880,500,760 억,,1193093,N,N,0,N,00,N
20240805,120313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,339,-6,5,-1.74,67940609,200331,118.60,343,346,336,448,242,345,339.14,0.78,0,-27668,355,349,347,341,339,349,341,761,103,500,220,1,1,152184408,516,11.30,0.85,03,0.13,30.00,397.00,699,20231227,-51.50,285,20231005,18.95,498,-31.93,20240102,307,10.42,20240315,699,-51.50,20231227,285,18.95,20231005,0.00,N,021880,500,760 억,,1193093,N,N,0,N,00,N
20240805,110318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,340,-5,5,-1.45,51606801,151913,89.94,343,346,338,448,242,345,339.71,0.78,0,-23885,355,349,347,341,339,349,341,761,103,500,220,1,1,152184408,517,11.33,0.86,03,0.10,30.00,397.00,699,20231227,-51.36,285,20231005,19.30,498,-31.73,20240102,307,10.75,20240315,699,-51.36,20231227,285,19.30,20231005,0.00,N,021880,500,760 억,,1193093,N,N,0,N,00,N
20240805,100313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,340,-5,5,-1.45,35649784,104872,62.09,343,346,338,448,242,345,339.94,0.78,0,-13354,355,349,347,341,339,349,341,761,103,500,220,1,1,152184408,517,11.33,0.86,03,0.07,30.00,397.00,699,20231227,-51.36,285,20231005,19.30,498,-31.73,20240102,307,10.75,20240315,699,-51.36,20231227,285,19.30,20231005,0.00,N,021880,500,760 억,,1193093,N,N,0,N,00,N
20240805,090312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,344,-1,5,-0.29,3517028,10247,6.07,343,346,343,448,242,345,343.23,0.78,0,-8946,355,349,347,341,339,349,341,761,103,500,220,1,1,152184408,524,11.47,0.87,03,0.01,30.00,397.00,699,20231227,-50.79,285,20231005,20.70,498,-30.92,20240102,307,12.05,20240315,699,-50.79,20231227,285,20.70,20231005,0.00,N,021880,500,760 억,,1193093,N,N,0,N,00,N
20240802,160308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,345,-6,5,-1.71,58852541,168907,88.34,349,353,345,456,246,351,348.43,0.83,0,-51925,355,352,350,347,345,354,349,761,105,500,220,1,1,152184408,525,11.50,0.87,03,0.11,30.00,397.00,699,20231227,-50.64,285,20231005,21.05,498,-30.72,20240102,307,12.38,20240315,699,-50.64,20231227,285,21.05,20231005,0.00,N,021880,500,760 억,,1264246,N,N,0,N,00,N
20240802,150307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,347,-4,5,-1.14,56736916,162783,85.13,349,353,346,456,246,351,348.54,0.83,0,-51926,355,352,350,347,345,354,349,761,105,500,220,1,1,152184408,528,11.57,0.87,03,0.11,30.00,397.00,699,20231227,-50.36,285,20231005,21.75,498,-30.32,20240102,307,13.03,20240315,699,-50.36,20231227,285,21.75,20231005,0.00,N,021880,500,760 억,,1264246,N,N,0,N,00,N
20240802,140311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,348,-3,5,-0.85,38351468,109929,57.49,349,353,347,456,246,351,348.87,0.83,0,-41672,355,352,350,347,345,354,349,761,105,500,220,1,1,152184408,530,11.60,0.88,03,0.07,30.00,397.00,699,20231227,-50.21,285,20231005,22.11,498,-30.12,20240102,307,13.36,20240315,699,-50.21,20231227,285,22.11,20231005,0.00,N,021880,500,760 억,,1264246,N,N,0,N,00,N
20240802,130310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,348,-3,5,-0.85,37273900,106824,55.87,349,353,347,456,246,351,348.93,0.83,0,-41554,355,352,350,347,345,354,349,761,105,500,220,1,1,152184408,530,11.60,0.88,03,0.07,30.00,397.00,699,20231227,-50.21,285,20231005,22.11,498,-30.12,20240102,307,13.36,20240315,699,-50.21,20231227,285,22.11,20231005,0.00,N,021880,500,760 억,,1264246,N,N,0,N,00,N
20240802,120310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,349,-2,5,-0.57,32495691,93090,48.68,349,353,347,456,246,351,349.08,0.83,0,-40547,355,352,350,347,345,354,349,761,105,500,220,1,1,152184408,531,11.63,0.88,03,0.06,30.00,397.00,699,20231227,-50.07,285,20231005,22.46,498,-29.92,20240102,307,13.68,20240315,699,-50.07,20231227,285,22.46,20231005,0.00,N,021880,500,760 억,,1264246,N,N,0,N,00,N
20240802,110311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,351,0,3,0.00,12160694,34743,18.17,349,353,347,456,246,351,350.02,0.83,0,-3483,355,352,350,347,345,354,349,761,105,500,220,1,1,152184408,534,11.70,0.88,03,0.02,30.00,397.00,699,20231227,-49.79,285,20231005,23.16,498,-29.52,20240102,307,14.33,20240315,699,-49.79,20231227,285,23.16,20231005,0.00,N,021880,500,760 억,,1264246,N,N,0,N,00,N
20240802,100307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,352,1,2,0.28,7855766,22433,11.73,349,353,347,456,246,351,350.19,0.83,0,-5184,355,352,350,347,345,354,349,761,105,500,220,1,1,152184408,536,11.73,0.89,03,0.01,30.00,397.00,699,20231227,-49.64,285,20231005,23.51,498,-29.32,20240102,307,14.66,20240315,699,-49.64,20231227,285,23.51,20231005,0.00,N,021880,500,760 억,,1264246,N,N,0,N,00,N
20240802,090312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,352,1,2,0.28,3421978,9756,5.10,349,352,349,456,246,351,350.76,0.83,0,-8716,355,352,350,347,345,354,349,761,105,500,220,1,1,152184408,536,11.73,0.89,03,0.01,30.00,397.00,699,20231227,-49.64,285,20231005,23.51,498,-29.32,20240102,307,14.66,20240315,699,-49.64,20231227,285,23.51,20231005,0.00,N,021880,500,760 억,,1264246,N,N,0,N,00,N
20240801,160308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,351,1,2,0.29,67151189,190807,156.19,350,353,348,455,245,350,351.93,0.80,0,54094,355,352,349,346,343,354,348,761,105,500,220,1,1,152184408,534,11.70,0.88,03,0.13,30.00,397.00,699,20231227,-49.79,285,20231005,23.16,498,-29.52,20240102,307,14.33,20240315,699,-49.79,20231227,285,23.16,20231005,0.00,N,021880,500,760 억,,1210152,N,N,0,N,00,N
20240801,150313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,353,3,2,0.86,62013292,176190,144.23,350,353,348,455,245,350,351.97,0.80,0,54128,355,352,349,346,343,354,348,761,105,500,220,1,1,152184408,537,11.77,0.89,03,0.12,30.00,397.00,699,20231227,-49.50,285,20231005,23.86,498,-29.12,20240102,307,14.98,20240315,699,-49.50,20231227,285,23.86,20231005,0.00,N,021880,500,760 억,,1210152,N,N,0,N,00,N
20240801,140313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,353,3,2,0.86,61006077,173332,141.89,350,353,348,455,245,350,351.96,0.80,0,54140,355,352,349,346,343,354,348,761,105,500,220,1,1,152184408,537,11.77,0.89,03,0.11,30.00,397.00,699,20231227,-49.50,285,20231005,23.86,498,-29.12,20240102,307,14.98,20240315,699,-49.50,20231227,285,23.86,20231005,0.00,N,021880,500,760 억,,1210152,N,N,0,N,00,N
20240801,130309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,352,2,2,0.57,60194376,171020,140.00,350,353,348,455,245,350,351.97,0.80,0,54140,355,352,349,346,343,354,348,761,105,500,220,1,1,152184408,536,11.73,0.89,03,0.11,30.00,397.00,699,20231227,-49.64,285,20231005,23.51,498,-29.32,20240102,307,14.66,20240315,699,-49.64,20231227,285,23.51,20231005,0.00,N,021880,500,760 억,,1210152,N,N,0,N,00,N
20240801,120310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,352,2,2,0.57,56832291,161452,132.16,350,353,348,455,245,350,352.01,0.80,0,54140,355,352,349,346,343,354,348,761,105,500,220,1,1,152184408,536,11.73,0.89,03,0.11,30.00,397.00,699,20231227,-49.64,285,20231005,23.51,498,-29.32,20240102,307,14.66,20240315,699,-49.64,20231227,285,23.51,20231005,0.00,N,021880,500,760 억,,1210152,N,N,0,N,00,N
20240801,110311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,351,1,2,0.29,43624678,123998,101.50,350,353,348,455,245,350,351.82,0.80,0,54408,355,352,349,346,343,354,348,761,105,500,220,1,1,152184408,534,11.70,0.88,03,0.08,30.00,397.00,699,20231227,-49.79,285,20231005,23.16,498,-29.52,20240102,307,14.33,20240315,699,-49.79,20231227,285,23.16,20231005,0.00,N,021880,500,760 억,,1210152,N,N,0,N,00,N
20240801,100310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,353,3,2,0.86,7352726,20959,17.16,350,353,348,455,245,350,350.81,0.80,0,14645,355,352,349,346,343,354,348,761,105,500,220,1,1,152184408,537,11.77,0.89,03,0.01,30.00,397.00,699,20231227,-49.50,285,20231005,23.86,498,-29.12,20240102,307,14.98,20240315,699,-49.50,20231227,285,23.86,20231005,0.00,N,021880,500,760 억,,1210152,N,N,0,N,00,N
20240801,090305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,350,0,3,0.00,17500,50,0.04,350,350,350,455,245,350,350.00,0.80,0,-1,355,352,349,346,343,354,348,761,105,500,220,1,1,152184408,533,11.67,0.88,03,0.00,30.00,397.00,699,20231227,-49.93,285,20231005,22.81,498,-29.72,20240102,307,14.01,20240315,699,-49.93,20231227,285,22.81,20231005,0.00,N,021880,500,760 억,,1210152,N,N,0,N,00,N