KissMeData/439730/price/prices-20240701.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
20240731,161320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2390,-10,5,-0.42,4975525,2110,212.06,2395,2460,2325,3120,1680,2400,2358.07,0.00,0,0,2420,2410,2390,2380,2360,2415,2385,4,720,100,1680,5,1,4310000,103,56.90,1.20,12,0.05,42.00,1992.00,2680,20240227,-10.82,2200,20231024,8.64,2680,-10.82,20240227,2320,3.02,20240530,2680,-10.82,20240227,2200,8.64,20231024,0.00,N,439730,100,4 억,,86,N,N,0,N,00,N
20240731,151339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2390,-10,5,-0.42,4908605,2082,209.25,2395,2460,2325,3120,1680,2400,2357.64,0.00,0,0,2420,2410,2390,2380,2360,2415,2385,4,720,100,1680,5,1,4310000,103,56.90,1.20,12,0.05,42.00,1992.00,2680,20240227,-10.82,2200,20231024,8.64,2680,-10.82,20240227,2320,3.02,20240530,2680,-10.82,20240227,2200,8.64,20231024,0.00,N,439730,100,4 억,,86,N,N,0,N,00,N
20240731,141340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2400,0,3,0.00,4903830,2080,209.05,2395,2460,2325,3120,1680,2400,2357.61,0.00,0,0,2420,2410,2390,2380,2360,2415,2385,4,720,100,1680,5,1,4310000,103,57.14,1.20,12,0.05,42.00,1992.00,2680,20240227,-10.45,2200,20231024,9.09,2680,-10.45,20240227,2320,3.45,20240530,2680,-10.45,20240227,2200,9.09,20231024,0.00,N,439730,100,4 억,,86,N,N,0,N,00,N
20240731,131333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2400,0,3,0.00,4903830,2080,209.05,2395,2460,2325,3120,1680,2400,2357.61,0.00,0,0,2420,2410,2390,2380,2360,2415,2385,4,720,100,1680,5,1,4310000,103,57.14,1.20,12,0.05,42.00,1992.00,2680,20240227,-10.45,2200,20231024,9.09,2680,-10.45,20240227,2320,3.45,20240530,2680,-10.45,20240227,2200,9.09,20231024,0.00,N,439730,100,4 억,,86,N,N,0,N,00,N
20240731,121334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2400,0,3,0.00,4903830,2080,209.05,2395,2460,2325,3120,1680,2400,2357.61,0.00,0,0,2420,2410,2390,2380,2360,2415,2385,4,720,100,1680,5,1,4310000,103,57.14,1.20,12,0.05,42.00,1992.00,2680,20240227,-10.45,2200,20231024,9.09,2680,-10.45,20240227,2320,3.45,20240530,2680,-10.45,20240227,2200,9.09,20231024,0.00,N,439730,100,4 억,,86,N,N,0,N,00,N
20240731,111335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2425,25,2,1.04,131670,54,5.43,2395,2460,2390,3120,1680,2400,2438.33,0.00,0,0,2420,2410,2390,2380,2360,2415,2385,4,720,100,1680,5,1,4310000,105,57.74,1.22,12,0.00,42.00,1992.00,2680,20240227,-9.51,2200,20231024,10.23,2680,-9.51,20240227,2320,4.53,20240530,2680,-9.51,20240227,2200,10.23,20231024,0.00,N,439730,100,4 억,,86,N,N,0,N,00,N
20240731,101332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2440,40,2,1.67,126855,52,5.23,2395,2460,2395,3120,1680,2400,2439.52,0.00,0,0,2420,2410,2390,2380,2360,2415,2385,4,720,100,1680,5,1,4310000,105,58.10,1.22,12,0.00,42.00,1992.00,2680,20240227,-8.96,2200,20231024,10.91,2680,-8.96,20240227,2320,5.17,20240530,2680,-8.96,20240227,2200,10.91,20231024,0.00,N,439730,100,4 억,,86,N,N,0,N,00,N
20240731,091330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,60,2,2.50,4855,2,0.20,2395,2460,2395,3120,1680,2400,2427.50,0.00,0,0,2420,2410,2390,2380,2360,2415,2385,4,720,100,1680,5,1,4310000,106,58.57,1.23,12,0.00,42.00,1992.00,2680,20240227,-8.21,2200,20231024,11.82,2680,-8.21,20240227,2320,6.03,20240530,2680,-8.21,20240227,2200,11.82,20231024,0.00,N,439730,100,4 억,,86,N,N,0,N,00,N
20240730,161258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2400,0,3,0.00,2362545,995,26.18,2395,2400,2370,3120,1680,2400,2374.42,0.00,0,-2,2503,2451,2413,2361,2323,2445,2355,4,720,100,1680,5,1,4310000,103,57.14,1.20,12,0.02,42.00,1992.00,2680,20240227,-10.45,2200,20231024,9.09,2680,-10.45,20240227,2320,3.45,20240530,2680,-10.45,20240227,2200,9.09,20231024,0.00,N,439730,100,4 억,,88,N,N,0,N,00,N
20240730,151326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2400,0,3,0.00,2324150,979,25.76,2395,2400,2370,3120,1680,2400,2374.00,0.00,0,-1,2503,2451,2413,2361,2323,2445,2355,4,720,100,1680,5,1,4310000,103,57.14,1.20,12,0.02,42.00,1992.00,2680,20240227,-10.45,2200,20231024,9.09,2680,-10.45,20240227,2320,3.45,20240530,2680,-10.45,20240227,2200,9.09,20231024,0.00,N,439730,100,4 억,,88,N,N,0,N,00,N
20240730,141307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2400,0,3,0.00,2212480,932,24.52,2395,2400,2370,3120,1680,2400,2373.91,0.00,0,0,2503,2451,2413,2361,2323,2445,2355,4,720,100,1680,5,1,4310000,103,57.14,1.20,12,0.02,42.00,1992.00,2680,20240227,-10.45,2200,20231024,9.09,2680,-10.45,20240227,2320,3.45,20240530,2680,-10.45,20240227,2200,9.09,20231024,0.00,N,439730,100,4 억,,88,N,N,0,N,00,N
20240730,131314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2400,0,3,0.00,9590,4,0.11,2395,2400,2395,3120,1680,2400,2397.50,0.00,0,0,2503,2451,2413,2361,2323,2445,2355,4,720,100,1680,5,1,4310000,103,57.14,1.20,12,0.00,42.00,1992.00,2680,20240227,-10.45,2200,20231024,9.09,2680,-10.45,20240227,2320,3.45,20240530,2680,-10.45,20240227,2200,9.09,20231024,0.00,N,439730,100,4 억,,88,N,N,0,N,00,N
20240730,121305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2400,0,3,0.00,9590,4,0.11,2395,2400,2395,3120,1680,2400,2397.50,0.00,0,0,2503,2451,2413,2361,2323,2445,2355,4,720,100,1680,5,1,4310000,103,57.14,1.20,12,0.00,42.00,1992.00,2680,20240227,-10.45,2200,20231024,9.09,2680,-10.45,20240227,2320,3.45,20240530,2680,-10.45,20240227,2200,9.09,20231024,0.00,N,439730,100,4 억,,88,N,N,0,N,00,N
20240730,111314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2400,0,3,0.00,9590,4,0.11,2395,2400,2395,3120,1680,2400,2397.50,0.00,0,0,2503,2451,2413,2361,2323,2445,2355,4,720,100,1680,5,1,4310000,103,57.14,1.20,12,0.00,42.00,1992.00,2680,20240227,-10.45,2200,20231024,9.09,2680,-10.45,20240227,2320,3.45,20240530,2680,-10.45,20240227,2200,9.09,20231024,0.00,N,439730,100,4 억,,88,N,N,0,N,00,N
20240730,101322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2400,0,3,0.00,9590,4,0.11,2395,2400,2395,3120,1680,2400,2397.50,0.00,0,0,2503,2451,2413,2361,2323,2445,2355,4,720,100,1680,5,1,4310000,103,57.14,1.20,12,0.00,42.00,1992.00,2680,20240227,-10.45,2200,20231024,9.09,2680,-10.45,20240227,2320,3.45,20240530,2680,-10.45,20240227,2200,9.09,20231024,0.00,N,439730,100,4 억,,88,N,N,0,N,00,N
20240730,091331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2400,0,3,0.00,0,0,0.00,0,0,0,3120,1680,2400,0.00,0.00,0,0,2503,2451,2413,2361,2323,2445,2355,4,720,100,1680,5,1,4310000,103,57.14,1.20,12,0.00,42.00,1992.00,2680,20240227,-10.45,2200,20231024,9.09,2680,-10.45,20240227,2320,3.45,20240530,2680,-10.45,20240227,2200,9.09,20231024,0.00,N,439730,100,4 억,,88,N,N,0,N,00,N
20240729,161255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2400,0,3,0.00,9104605,3801,74.49,2400,2465,2375,3120,1680,2400,2395.32,0.00,0,0,2453,2426,2413,2386,2373,2420,2380,4,720,100,1680,5,1,4310000,103,57.14,1.20,12,0.09,42.00,1992.00,2680,20240227,-10.45,2200,20231024,9.09,2680,-10.45,20240227,2320,3.45,20240530,2680,-10.45,20240227,2200,9.09,20231024,0.00,N,439730,100,4 억,,88,N,N,0,N,00,N
20240729,151316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2405,5,2,0.21,9080605,3791,74.29,2400,2465,2375,3120,1680,2400,2395.31,0.00,0,0,2453,2426,2413,2386,2373,2420,2380,4,720,100,1680,5,1,4310000,104,57.26,1.21,12,0.09,42.00,1992.00,2680,20240227,-10.26,2200,20231024,9.32,2680,-10.26,20240227,2320,3.66,20240530,2680,-10.26,20240227,2200,9.32,20231024,0.00,N,439730,100,4 억,,88,N,N,0,N,00,N
20240729,141324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2405,5,2,0.21,6581005,2743,53.75,2400,2465,2375,3120,1680,2400,2399.20,0.00,0,0,2453,2426,2413,2386,2373,2420,2380,4,720,100,1680,5,1,4310000,104,57.26,1.21,12,0.06,42.00,1992.00,2680,20240227,-10.26,2200,20231024,9.32,2680,-10.26,20240227,2320,3.66,20240530,2680,-10.26,20240227,2200,9.32,20231024,0.00,N,439730,100,4 억,,88,N,N,0,N,00,N
20240729,131322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2420,20,2,0.83,2798195,1174,23.01,2400,2465,2375,3120,1680,2400,2383.47,0.00,0,0,2453,2426,2413,2386,2373,2420,2380,4,720,100,1680,5,1,4310000,104,57.62,1.21,12,0.03,42.00,1992.00,2680,20240227,-9.70,2200,20231024,10.00,2680,-9.70,20240227,2320,4.31,20240530,2680,-9.70,20240227,2200,10.00,20231024,0.00,N,439730,100,4 억,,88,N,N,0,N,00,N
20240729,121321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2440,40,2,1.67,2677195,1124,22.03,2400,2465,2375,3120,1680,2400,2381.85,0.00,0,0,2453,2426,2413,2386,2373,2420,2380,4,720,100,1680,5,1,4310000,105,58.10,1.22,12,0.03,42.00,1992.00,2680,20240227,-8.96,2200,20231024,10.91,2680,-8.96,20240227,2320,5.17,20240530,2680,-8.96,20240227,2200,10.91,20231024,0.00,N,439730,100,4 억,,88,N,N,0,N,00,N
20240729,111310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2465,65,2,2.71,2674755,1123,22.01,2400,2465,2375,3120,1680,2400,2381.79,0.00,0,0,2453,2426,2413,2386,2373,2420,2380,4,720,100,1680,5,1,4310000,106,58.69,1.24,12,0.03,42.00,1992.00,2680,20240227,-8.02,2200,20231024,12.05,2680,-8.02,20240227,2320,6.25,20240530,2680,-8.02,20240227,2200,12.05,20231024,0.00,N,439730,100,4 억,,88,N,N,0,N,00,N
20240729,101306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2465,65,2,2.71,2674755,1123,22.01,2400,2465,2375,3120,1680,2400,2381.79,0.00,0,0,2453,2426,2413,2386,2373,2420,2380,4,720,100,1680,5,1,4310000,106,58.69,1.24,12,0.03,42.00,1992.00,2680,20240227,-8.02,2200,20231024,12.05,2680,-8.02,20240227,2320,6.25,20240530,2680,-8.02,20240227,2200,12.05,20231024,0.00,N,439730,100,4 억,,88,N,N,0,N,00,N
20240729,091303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,-25,5,-1.04,292290,122,2.39,2400,2400,2375,3120,1680,2400,2395.82,0.00,0,0,2453,2426,2413,2386,2373,2420,2380,4,720,100,1680,5,1,4310000,102,56.55,1.19,12,0.00,42.00,1992.00,2680,20240227,-11.38,2200,20231024,7.95,2680,-11.38,20240227,2320,2.37,20240530,2680,-11.38,20240227,2200,7.95,20231024,0.00,N,439730,100,4 억,,88,N,N,0,N,00,N
20240726,161245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2400,-40,5,-1.64,12256445,5103,126.25,2440,2440,2400,3170,1710,2440,2401.81,0.00,0,58,2520,2480,2425,2385,2330,2452,2357,4,730,100,1700,5,1,4310000,103,57.14,1.20,12,0.12,42.00,1992.00,2680,20240227,-10.45,2200,20231024,9.09,2680,-10.45,20240227,2320,3.45,20240530,2680,-10.45,20240227,2200,9.09,20231024,0.00,N,439730,100,4 억,,30,N,N,0,N,00,N
20240726,151257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2420,-20,5,-0.82,11917995,4962,122.76,2440,2440,2400,3170,1710,2440,2401.85,0.00,0,60,2520,2480,2425,2385,2330,2452,2357,4,730,100,1700,5,1,4310000,104,57.62,1.21,12,0.12,42.00,1992.00,2680,20240227,-9.70,2200,20231024,10.00,2680,-9.70,20240227,2320,4.31,20240530,2680,-9.70,20240227,2200,10.00,20231024,0.00,N,439730,100,4 억,,30,N,N,0,N,00,N
20240726,141255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2415,-25,5,-1.02,11889010,4950,122.46,2440,2440,2400,3170,1710,2440,2401.82,0.00,0,60,2520,2480,2425,2385,2330,2452,2357,4,730,100,1700,5,1,4310000,104,57.50,1.21,12,0.11,42.00,1992.00,2680,20240227,-9.89,2200,20231024,9.77,2680,-9.89,20240227,2320,4.09,20240530,2680,-9.89,20240227,2200,9.77,20231024,0.00,N,439730,100,4 억,,30,N,N,0,N,00,N
20240726,131259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2405,-35,5,-1.43,11874570,4944,122.32,2440,2440,2400,3170,1710,2440,2401.81,0.00,0,60,2520,2480,2425,2385,2330,2452,2357,4,730,100,1700,5,1,4310000,104,57.26,1.21,12,0.11,42.00,1992.00,2680,20240227,-10.26,2200,20231024,9.32,2680,-10.26,20240227,2320,3.66,20240530,2680,-10.26,20240227,2200,9.32,20231024,0.00,N,439730,100,4 억,,30,N,N,0,N,00,N
20240726,121303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2425,-15,5,-0.61,11393570,4744,117.37,2440,2440,2400,3170,1710,2440,2401.68,0.00,0,60,2520,2480,2425,2385,2330,2452,2357,4,730,100,1700,5,1,4310000,105,57.74,1.22,12,0.11,42.00,1992.00,2680,20240227,-9.51,2200,20231024,10.23,2680,-9.51,20240227,2320,4.53,20240530,2680,-9.51,20240227,2200,10.23,20231024,0.00,N,439730,100,4 억,,30,N,N,0,N,00,N
20240726,111303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2405,-35,5,-1.43,11391145,4743,117.34,2440,2440,2400,3170,1710,2440,2401.68,0.00,0,60,2520,2480,2425,2385,2330,2452,2357,4,730,100,1700,5,1,4310000,104,57.26,1.21,12,0.11,42.00,1992.00,2680,20240227,-10.26,2200,20231024,9.32,2680,-10.26,20240227,2320,3.66,20240530,2680,-10.26,20240227,2200,9.32,20231024,0.00,N,439730,100,4 억,,30,N,N,0,N,00,N
20240726,101254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2400,-40,5,-1.64,8422695,3509,86.81,2440,2440,2400,3170,1710,2440,2400.31,0.00,0,75,2520,2480,2425,2385,2330,2452,2357,4,730,100,1700,5,1,4310000,103,57.14,1.20,12,0.08,42.00,1992.00,2680,20240227,-10.45,2200,20231024,9.09,2680,-10.45,20240227,2320,3.45,20240530,2680,-10.45,20240227,2200,9.09,20231024,0.00,N,439730,100,4 억,,30,N,N,0,N,00,N
20240726,091255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2440,0,3,0.00,0,0,0.00,0,0,0,3170,1710,2440,0.00,0.00,0,0,2520,2480,2425,2385,2330,2452,2357,4,730,100,1700,5,1,4310000,105,58.10,1.22,12,0.00,42.00,1992.00,2680,20240227,-8.96,2200,20231024,10.91,2680,-8.96,20240227,2320,5.17,20240530,2680,-8.96,20240227,2200,10.91,20231024,0.00,N,439730,100,4 억,,30,N,N,0,N,00,N
20240725,161252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2440,5,2,0.21,9827755,4042,227.72,2465,2465,2370,3165,1705,2435,2431.41,0.00,0,506,2495,2465,2440,2410,2385,2480,2425,4,730,100,1700,5,1,4310000,105,58.10,1.22,12,0.09,42.00,1992.00,2680,20240227,-8.96,2200,20231024,10.91,2680,-8.96,20240227,2320,5.17,20240530,2680,-8.96,20240227,2200,10.91,20231024,0.00,N,439730,100,4 억,,30,N,N,0,N,00,N
20240725,151305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2440,5,2,0.21,9798475,4030,227.04,2465,2465,2370,3165,1705,2435,2431.38,0.00,0,506,2495,2465,2440,2410,2385,2480,2425,4,730,100,1700,5,1,4310000,105,58.10,1.22,12,0.09,42.00,1992.00,2680,20240227,-8.96,2200,20231024,10.91,2680,-8.96,20240227,2320,5.17,20240530,2680,-8.96,20240227,2200,10.91,20231024,0.00,N,439730,100,4 억,,30,N,N,0,N,00,N
20240725,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2430,-5,5,-0.21,9796035,4029,226.99,2465,2465,2370,3165,1705,2435,2431.38,0.00,0,506,2495,2465,2440,2410,2385,2480,2425,4,730,100,1700,5,1,4310000,105,57.86,1.22,12,0.09,42.00,1992.00,2680,20240227,-9.33,2200,20231024,10.45,2680,-9.33,20240227,2320,4.74,20240530,2680,-9.33,20240227,2200,10.45,20231024,0.00,N,439730,100,4 억,,30,N,N,0,N,00,N
20240725,131253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2425,-10,5,-0.41,6768595,2783,156.79,2465,2465,2370,3165,1705,2435,2432.12,0.00,0,506,2495,2465,2440,2410,2385,2480,2425,4,730,100,1700,5,1,4310000,105,57.74,1.22,12,0.06,42.00,1992.00,2680,20240227,-9.51,2200,20231024,10.23,2680,-9.51,20240227,2320,4.53,20240530,2680,-9.51,20240227,2200,10.23,20231024,0.00,N,439730,100,4 억,,30,N,N,0,N,00,N
20240725,121259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2410,-25,5,-1.03,6766170,2782,156.73,2465,2465,2370,3165,1705,2435,2432.12,0.00,0,506,2495,2465,2440,2410,2385,2480,2425,4,730,100,1700,5,1,4310000,104,57.38,1.21,12,0.06,42.00,1992.00,2680,20240227,-10.07,2200,20231024,9.55,2680,-10.07,20240227,2320,3.88,20240530,2680,-10.07,20240227,2200,9.55,20231024,0.00,N,439730,100,4 억,,30,N,N,0,N,00,N
20240725,111257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2445,10,2,0.41,3383900,1384,77.97,2465,2465,2445,3165,1705,2435,2445.01,0.00,0,0,2495,2465,2440,2410,2385,2480,2425,4,730,100,1700,5,1,4310000,105,58.21,1.23,12,0.03,42.00,1992.00,2680,20240227,-8.77,2200,20231024,11.14,2680,-8.77,20240227,2320,5.39,20240530,2680,-8.77,20240227,2200,11.14,20231024,0.00,N,439730,100,4 억,,30,N,N,0,N,00,N
20240725,101249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2465,30,2,1.23,2465,1,0.06,2465,2465,2465,3165,1705,2435,2465.00,0.00,0,0,2495,2465,2440,2410,2385,2480,2425,4,730,100,1700,5,1,4310000,106,58.69,1.24,12,0.00,42.00,1992.00,2680,20240227,-8.02,2200,20231024,12.05,2680,-8.02,20240227,2320,6.25,20240530,2680,-8.02,20240227,2200,12.05,20231024,0.00,N,439730,100,4 억,,30,N,N,0,N,00,N
20240725,091244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2435,0,3,0.00,0,0,0.00,0,0,0,3165,1705,2435,0.00,0.00,0,0,2495,2465,2440,2410,2385,2480,2425,4,730,100,1700,5,1,4310000,105,57.98,1.22,12,0.00,42.00,1992.00,2680,20240227,-9.14,2200,20231024,10.68,2680,-9.14,20240227,2320,4.96,20240530,2680,-9.14,20240227,2200,10.68,20231024,0.00,N,439730,100,4 억,,30,N,N,0,N,00,N
20240724,161241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2435,15,2,0.62,4298160,1775,30.69,2420,2470,2415,3145,1695,2420,2421.50,0.00,0,-6,2430,2425,2420,2415,2410,2422,2412,4,725,100,1690,5,1,4310000,105,57.98,1.22,12,0.04,42.00,1992.00,2680,20240227,-9.14,2200,20231024,10.68,2680,-9.14,20240227,2320,4.96,20240530,2680,-9.14,20240227,2200,10.68,20231024,0.00,N,439730,100,4 억,,36,N,N,0,N,00,N
20240724,151302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2440,20,2,0.83,4239720,1751,30.28,2420,2470,2415,3145,1695,2420,2421.31,0.00,0,-5,2430,2425,2420,2415,2410,2422,2412,4,725,100,1690,5,1,4310000,105,58.10,1.22,12,0.04,42.00,1992.00,2680,20240227,-8.96,2200,20231024,10.91,2680,-8.96,20240227,2320,5.17,20240530,2680,-8.96,20240227,2200,10.91,20231024,0.00,N,439730,100,4 억,,36,N,N,0,N,00,N
20240724,141258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,50,2,2.07,2997275,1238,21.41,2420,2470,2420,3145,1695,2420,2421.06,0.00,0,-2,2430,2425,2420,2415,2410,2422,2412,4,725,100,1690,5,1,4310000,106,58.81,1.24,12,0.03,42.00,1992.00,2680,20240227,-7.84,2200,20231024,12.27,2680,-7.84,20240227,2320,6.47,20240530,2680,-7.84,20240227,2200,12.27,20231024,0.00,N,439730,100,4 억,,36,N,N,0,N,00,N
20240724,131300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,50,2,2.07,2997275,1238,21.41,2420,2470,2420,3145,1695,2420,2421.06,0.00,0,-2,2430,2425,2420,2415,2410,2422,2412,4,725,100,1690,5,1,4310000,106,58.81,1.24,12,0.03,42.00,1992.00,2680,20240227,-7.84,2200,20231024,12.27,2680,-7.84,20240227,2320,6.47,20240530,2680,-7.84,20240227,2200,12.27,20231024,0.00,N,439730,100,4 억,,36,N,N,0,N,00,N
20240724,121259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,50,2,2.07,2997275,1238,21.41,2420,2470,2420,3145,1695,2420,2421.06,0.00,0,-2,2430,2425,2420,2415,2410,2422,2412,4,725,100,1690,5,1,4310000,106,58.81,1.24,12,0.03,42.00,1992.00,2680,20240227,-7.84,2200,20231024,12.27,2680,-7.84,20240227,2320,6.47,20240530,2680,-7.84,20240227,2200,12.27,20231024,0.00,N,439730,100,4 억,,36,N,N,0,N,00,N
20240724,111257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2420,0,3,0.00,2420000,1000,17.29,2420,2420,2420,3145,1695,2420,2420.00,0.00,0,0,2430,2425,2420,2415,2410,2422,2412,4,725,100,1690,5,1,4310000,104,57.62,1.21,12,0.02,42.00,1992.00,2680,20240227,-9.70,2200,20231024,10.00,2680,-9.70,20240227,2320,4.31,20240530,2680,-9.70,20240227,2200,10.00,20231024,0.00,N,439730,100,4 억,,36,N,N,0,N,00,N
20240724,101322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2420,0,3,0.00,2420000,1000,17.29,2420,2420,2420,3145,1695,2420,2420.00,0.00,0,0,2430,2425,2420,2415,2410,2422,2412,4,725,100,1690,5,1,4310000,104,57.62,1.21,12,0.02,42.00,1992.00,2680,20240227,-9.70,2200,20231024,10.00,2680,-9.70,20240227,2320,4.31,20240530,2680,-9.70,20240227,2200,10.00,20231024,0.00,N,439730,100,4 억,,36,N,N,0,N,00,N
20240724,091244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2420,0,3,0.00,2420000,1000,17.29,2420,2420,2420,3145,1695,2420,2420.00,0.00,0,0,2430,2425,2420,2415,2410,2422,2412,4,725,100,1690,5,1,4310000,104,57.62,1.21,12,0.02,42.00,1992.00,2680,20240227,-9.70,2200,20231024,10.00,2680,-9.70,20240227,2320,4.31,20240530,2680,-9.70,20240227,2200,10.00,20231024,0.00,N,439730,100,4 억,,36,N,N,0,N,00,N
20240723,161234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2420,-5,5,-0.21,14000920,5783,344.43,2425,2425,2415,3150,1700,2425,2421.05,0.00,0,-75,2518,2471,2443,2396,2368,2457,2382,4,725,100,1690,5,1,4310000,104,57.62,1.21,12,0.13,42.00,1992.00,2680,20240227,-9.70,2200,20231024,10.00,2680,-9.70,20240227,2320,4.31,20240530,2680,-9.70,20240227,2200,10.00,20231024,0.00,N,439730,100,4 억,,111,N,N,0,N,00,N
20240723,151305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2425,0,3,0.00,13434635,5549,330.49,2425,2425,2415,3150,1700,2425,2421.09,0.00,0,124,2518,2471,2443,2396,2368,2457,2382,4,725,100,1690,5,1,4310000,105,57.74,1.22,12,0.13,42.00,1992.00,2680,20240227,-9.51,2200,20231024,10.23,2680,-9.51,20240227,2320,4.53,20240530,2680,-9.51,20240227,2200,10.23,20231024,0.00,N,439730,100,4 억,,111,N,N,0,N,00,N
20240723,141238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2420,-5,5,-0.21,13432210,5548,330.43,2425,2425,2415,3150,1700,2425,2421.09,0.00,0,124,2518,2471,2443,2396,2368,2457,2382,4,725,100,1690,5,1,4310000,104,57.62,1.21,12,0.13,42.00,1992.00,2680,20240227,-9.70,2200,20231024,10.00,2680,-9.70,20240227,2320,4.31,20240530,2680,-9.70,20240227,2200,10.00,20231024,0.00,N,439730,100,4 억,,111,N,N,0,N,00,N
20240723,131235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2420,-5,5,-0.21,13432210,5548,330.43,2425,2425,2415,3150,1700,2425,2421.09,0.00,0,124,2518,2471,2443,2396,2368,2457,2382,4,725,100,1690,5,1,4310000,104,57.62,1.21,12,0.13,42.00,1992.00,2680,20240227,-9.70,2200,20231024,10.00,2680,-9.70,20240227,2320,4.31,20240530,2680,-9.70,20240227,2200,10.00,20231024,0.00,N,439730,100,4 억,,111,N,N,0,N,00,N
20240723,121244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2420,-5,5,-0.21,13432210,5548,330.43,2425,2425,2415,3150,1700,2425,2421.09,0.00,0,124,2518,2471,2443,2396,2368,2457,2382,4,725,100,1690,5,1,4310000,104,57.62,1.21,12,0.13,42.00,1992.00,2680,20240227,-9.70,2200,20231024,10.00,2680,-9.70,20240227,2320,4.31,20240530,2680,-9.70,20240227,2200,10.00,20231024,0.00,N,439730,100,4 억,,111,N,N,0,N,00,N
20240723,111241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2415,-10,5,-0.41,13427365,5546,330.32,2425,2425,2415,3150,1700,2425,2421.09,0.00,0,124,2518,2471,2443,2396,2368,2457,2382,4,725,100,1690,5,1,4310000,104,57.50,1.21,12,0.13,42.00,1992.00,2680,20240227,-9.89,2200,20231024,9.77,2680,-9.89,20240227,2320,4.09,20240530,2680,-9.89,20240227,2200,9.77,20231024,0.00,N,439730,100,4 억,,111,N,N,0,N,00,N
20240723,101236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2425,0,3,0.00,8088550,3336,198.69,2425,2425,2415,3150,1700,2425,2424.63,0.00,0,0,2518,2471,2443,2396,2368,2457,2382,4,725,100,1690,5,1,4310000,105,57.74,1.22,12,0.08,42.00,1992.00,2680,20240227,-9.51,2200,20231024,10.23,2680,-9.51,20240227,2320,4.53,20240530,2680,-9.51,20240227,2200,10.23,20231024,0.00,N,439730,100,4 억,,111,N,N,0,N,00,N
20240723,091249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2425,0,3,0.00,0,0,0.00,0,0,0,3150,1700,2425,0.00,0.00,0,0,2518,2471,2443,2396,2368,2457,2382,4,725,100,1690,5,1,4310000,105,57.74,1.22,12,0.00,42.00,1992.00,2680,20240227,-9.51,2200,20231024,10.23,2680,-9.51,20240227,2320,4.53,20240530,2680,-9.51,20240227,2200,10.23,20231024,0.00,N,439730,100,4 억,,111,N,N,0,N,00,N
20240722,161228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2425,-25,5,-1.02,4057655,1679,52.21,2490,2490,2415,3185,1715,2450,2416.71,0.00,0,-2,2523,2486,2463,2426,2403,2475,2415,4,735,100,1710,5,1,4310000,105,57.74,1.22,12,0.04,42.00,1992.00,2680,20240227,-9.51,2200,20231024,10.23,2680,-9.51,20240227,2320,4.53,20240530,2680,-9.51,20240227,2200,10.23,20231024,0.00,N,439730,100,4 억,,113,N,N,0,N,00,N
20240722,151241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2475,25,2,1.02,3635665,1505,46.80,2490,2490,2415,3185,1715,2450,2415.72,0.00,0,0,2523,2486,2463,2426,2403,2475,2415,4,735,100,1710,5,1,4310000,107,58.93,1.24,12,0.03,42.00,1992.00,2680,20240227,-7.65,2200,20231024,12.50,2680,-7.65,20240227,2320,6.68,20240530,2680,-7.65,20240227,2200,12.50,20231024,0.00,N,439730,100,4 억,,113,N,N,0,N,00,N
20240722,141249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2475,25,2,1.02,3635665,1505,46.80,2490,2490,2415,3185,1715,2450,2415.72,0.00,0,0,2523,2486,2463,2426,2403,2475,2415,4,735,100,1710,5,1,4310000,107,58.93,1.24,12,0.03,42.00,1992.00,2680,20240227,-7.65,2200,20231024,12.50,2680,-7.65,20240227,2320,6.68,20240530,2680,-7.65,20240227,2200,12.50,20231024,0.00,N,439730,100,4 억,,113,N,N,0,N,00,N
20240722,131243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2475,25,2,1.02,3635665,1505,46.80,2490,2490,2415,3185,1715,2450,2415.72,0.00,0,0,2523,2486,2463,2426,2403,2475,2415,4,735,100,1710,5,1,4310000,107,58.93,1.24,12,0.03,42.00,1992.00,2680,20240227,-7.65,2200,20231024,12.50,2680,-7.65,20240227,2320,6.68,20240530,2680,-7.65,20240227,2200,12.50,20231024,0.00,N,439730,100,4 억,,113,N,N,0,N,00,N
20240722,121238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2475,25,2,1.02,3635665,1505,46.80,2490,2490,2415,3185,1715,2450,2415.72,0.00,0,0,2523,2486,2463,2426,2403,2475,2415,4,735,100,1710,5,1,4310000,107,58.93,1.24,12,0.03,42.00,1992.00,2680,20240227,-7.65,2200,20231024,12.50,2680,-7.65,20240227,2320,6.68,20240530,2680,-7.65,20240227,2200,12.50,20231024,0.00,N,439730,100,4 억,,113,N,N,0,N,00,N
20240722,111239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2475,25,2,1.02,3635665,1505,46.80,2490,2490,2415,3185,1715,2450,2415.72,0.00,0,0,2523,2486,2463,2426,2403,2475,2415,4,735,100,1710,5,1,4310000,107,58.93,1.24,12,0.03,42.00,1992.00,2680,20240227,-7.65,2200,20231024,12.50,2680,-7.65,20240227,2320,6.68,20240530,2680,-7.65,20240227,2200,12.50,20231024,0.00,N,439730,100,4 억,,113,N,N,0,N,00,N
20240722,101237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2415,-35,5,-1.43,1391205,576,17.91,2490,2490,2415,3185,1715,2450,2415.29,0.00,0,0,2523,2486,2463,2426,2403,2475,2415,4,735,100,1710,5,1,4310000,104,57.50,1.21,12,0.01,42.00,1992.00,2680,20240227,-9.89,2200,20231024,9.77,2680,-9.89,20240227,2320,4.09,20240530,2680,-9.89,20240227,2200,9.77,20231024,0.00,N,439730,100,4 억,,113,N,N,0,N,00,N
20240722,091240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2450,0,3,0.00,0,0,0.00,0,0,0,3185,1715,2450,0.00,0.00,0,0,2523,2486,2463,2426,2403,2475,2415,4,735,100,1710,5,1,4310000,106,58.33,1.23,12,0.00,42.00,1992.00,2680,20240227,-8.58,2200,20231024,11.36,2680,-8.58,20240227,2320,5.60,20240530,2680,-8.58,20240227,2200,11.36,20231024,0.00,N,439730,100,4 억,,113,N,N,0,N,00,N
20240719,161207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2450,-35,5,-1.41,7856565,3216,111.16,2480,2500,2440,3230,1740,2485,2442.96,0.00,0,90,2525,2505,2475,2455,2425,2515,2465,4,745,100,1730,5,1,4310000,106,58.33,1.23,12,0.07,42.00,1992.00,2680,20240227,-8.58,2200,20231024,11.36,2680,-8.58,20240227,2320,5.60,20240530,2680,-8.58,20240227,2200,11.36,20231024,0.00,N,439730,100,4 억,,23,N,N,0,N,00,N
20240719,151219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2480,-5,5,-0.20,7371465,3018,104.32,2480,2500,2440,3230,1740,2485,2442.50,0.00,0,90,2525,2505,2475,2455,2425,2515,2465,4,745,100,1730,5,1,4310000,107,59.05,1.24,12,0.07,42.00,1992.00,2680,20240227,-7.46,2200,20231024,12.73,2680,-7.46,20240227,2320,6.90,20240530,2680,-7.46,20240227,2200,12.73,20231024,0.00,N,439730,100,4 억,,23,N,N,0,N,00,N
20240719,141222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2465,-20,5,-0.80,4921505,2016,69.69,2480,2500,2440,3230,1740,2485,2441.22,0.00,0,0,2525,2505,2475,2455,2425,2515,2465,4,745,100,1730,5,1,4310000,106,58.69,1.24,12,0.05,42.00,1992.00,2680,20240227,-8.02,2200,20231024,12.05,2680,-8.02,20240227,2320,6.25,20240530,2680,-8.02,20240227,2200,12.05,20231024,0.00,N,439730,100,4 억,,23,N,N,0,N,00,N
20240719,131213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2480,-5,5,-0.20,4919040,2015,69.65,2480,2500,2440,3230,1740,2485,2441.21,0.00,0,0,2525,2505,2475,2455,2425,2515,2465,4,745,100,1730,5,1,4310000,107,59.05,1.24,12,0.05,42.00,1992.00,2680,20240227,-7.46,2200,20231024,12.73,2680,-7.46,20240227,2320,6.90,20240530,2680,-7.46,20240227,2200,12.73,20231024,0.00,N,439730,100,4 억,,23,N,N,0,N,00,N
20240719,121210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2485,0,3,0.00,499945,204,7.05,2480,2500,2450,3230,1740,2485,2450.71,0.00,0,0,2525,2505,2475,2455,2425,2515,2465,4,745,100,1730,5,1,4310000,107,59.17,1.25,12,0.00,42.00,1992.00,2680,20240227,-7.28,2200,20231024,12.95,2680,-7.28,20240227,2320,7.11,20240530,2680,-7.28,20240227,2200,12.95,20231024,0.00,N,439730,100,4 억,,23,N,N,0,N,00,N
20240719,111224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2500,15,2,0.60,7460,3,0.10,2480,2500,2480,3230,1740,2485,2486.67,0.00,0,0,2525,2505,2475,2455,2425,2515,2465,4,745,100,1730,5,1,4310000,108,59.52,1.26,12,0.00,42.00,1992.00,2680,20240227,-6.72,2200,20231024,13.64,2680,-6.72,20240227,2320,7.76,20240530,2680,-6.72,20240227,2200,13.64,20231024,0.00,N,439730,100,4 억,,23,N,N,0,N,00,N
20240719,101209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2500,15,2,0.60,7460,3,0.10,2480,2500,2480,3230,1740,2485,2486.67,0.00,0,0,2525,2505,2475,2455,2425,2515,2465,4,745,100,1730,5,1,4310000,108,59.52,1.26,12,0.00,42.00,1992.00,2680,20240227,-6.72,2200,20231024,13.64,2680,-6.72,20240227,2320,7.76,20240530,2680,-6.72,20240227,2200,13.64,20231024,0.00,N,439730,100,4 억,,23,N,N,0,N,00,N
20240719,091226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2480,-5,5,-0.20,4960,2,0.07,2480,2480,2480,3230,1740,2485,2480.00,0.00,0,0,2525,2505,2475,2455,2425,2515,2465,4,745,100,1730,5,1,4310000,107,59.05,1.24,12,0.00,42.00,1992.00,2680,20240227,-7.46,2200,20231024,12.73,2680,-7.46,20240227,2320,6.90,20240530,2680,-7.46,20240227,2200,12.73,20231024,0.00,N,439730,100,4 억,,23,N,N,0,N,00,N
20240718,161200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2485,35,2,1.43,7121005,2893,40.20,2445,2495,2445,3185,1715,2450,2461.46,0.00,0,-823,2500,2475,2460,2435,2420,2467,2427,4,735,100,1710,5,1,4310000,107,59.17,1.25,12,0.07,42.00,1992.00,2680,20240227,-7.28,2200,20231024,12.95,2680,-7.28,20240227,2320,7.11,20240530,2680,-7.28,20240227,2200,12.95,20231024,0.00,N,439730,100,4 억,,185,N,N,0,N,00,N
20240718,151212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2485,35,2,1.43,6989900,2840,39.47,2445,2495,2445,3185,1715,2450,2461.23,0.00,0,-787,2500,2475,2460,2435,2420,2467,2427,4,735,100,1710,5,1,4310000,107,59.17,1.25,12,0.07,42.00,1992.00,2680,20240227,-7.28,2200,20231024,12.95,2680,-7.28,20240227,2320,7.11,20240530,2680,-7.28,20240227,2200,12.95,20231024,0.00,N,439730,100,4 억,,185,N,N,0,N,00,N
20240718,141203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2450,0,3,0.00,3898925,1591,22.11,2445,2495,2445,3185,1715,2450,2450.61,0.00,0,-542,2500,2475,2460,2435,2420,2467,2427,4,735,100,1710,5,1,4310000,106,58.33,1.23,12,0.04,42.00,1992.00,2680,20240227,-8.58,2200,20231024,11.36,2680,-8.58,20240227,2320,5.60,20240530,2680,-8.58,20240227,2200,11.36,20231024,0.00,N,439730,100,4 억,,185,N,N,0,N,00,N
20240718,131203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2450,0,3,0.00,2465905,1007,13.99,2445,2495,2445,3185,1715,2450,2448.76,0.00,0,-308,2500,2475,2460,2435,2420,2467,2427,4,735,100,1710,5,1,4310000,106,58.33,1.23,12,0.02,42.00,1992.00,2680,20240227,-8.58,2200,20231024,11.36,2680,-8.58,20240227,2320,5.60,20240530,2680,-8.58,20240227,2200,11.36,20231024,0.00,N,439730,100,4 억,,185,N,N,0,N,00,N
20240718,121203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2450,0,3,0.00,1801290,736,10.23,2445,2450,2445,3185,1715,2450,2447.40,0.00,0,-39,2500,2475,2460,2435,2420,2467,2427,4,735,100,1710,5,1,4310000,106,58.33,1.23,12,0.02,42.00,1992.00,2680,20240227,-8.58,2200,20231024,11.36,2680,-8.58,20240227,2320,5.60,20240530,2680,-8.58,20240227,2200,11.36,20231024,0.00,N,439730,100,4 억,,185,N,N,0,N,00,N
20240718,111211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2445,-5,5,-0.20,523255,214,2.97,2445,2450,2445,3185,1715,2450,2445.12,0.00,0,-2,2500,2475,2460,2435,2420,2467,2427,4,735,100,1710,5,1,4310000,105,58.21,1.23,12,0.00,42.00,1992.00,2680,20240227,-8.77,2200,20231024,11.14,2680,-8.77,20240227,2320,5.39,20240530,2680,-8.77,20240227,2200,11.14,20231024,0.00,N,439730,100,4 억,,185,N,N,0,N,00,N
20240718,101213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2450,0,3,0.00,408340,167,2.32,2445,2450,2445,3185,1715,2450,2445.15,0.00,0,-2,2500,2475,2460,2435,2420,2467,2427,4,735,100,1710,5,1,4310000,106,58.33,1.23,12,0.00,42.00,1992.00,2680,20240227,-8.58,2200,20231024,11.36,2680,-8.58,20240227,2320,5.60,20240530,2680,-8.58,20240227,2200,11.36,20231024,0.00,N,439730,100,4 억,,185,N,N,0,N,00,N
20240718,091217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2445,-5,5,-0.20,396090,162,2.25,2445,2445,2445,3185,1715,2450,2445.00,0.00,0,-2,2500,2475,2460,2435,2420,2467,2427,4,735,100,1710,5,1,4310000,105,58.21,1.23,12,0.00,42.00,1992.00,2680,20240227,-8.77,2200,20231024,11.14,2680,-8.77,20240227,2320,5.39,20240530,2680,-8.77,20240227,2200,11.14,20231024,0.00,N,439730,100,4 억,,185,N,N,0,N,00,N
20240717,161304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2450,-40,5,-1.61,17640690,7196,436.92,2485,2485,2445,3235,1745,2490,2451.46,0.00,0,8,2506,2497,2481,2472,2456,2502,2477,4,745,100,1740,5,1,4310000,106,58.33,1.23,12,0.17,42.00,1992.00,2680,20240227,-8.58,2200,20231024,11.36,2680,-8.58,20240227,2320,5.60,20240530,2680,-8.58,20240227,2200,11.36,20231024,0.00,N,439730,100,4 억,,177,N,N,0,N,00,N
20240717,151310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,-30,5,-1.20,16976425,6925,420.46,2485,2485,2445,3235,1745,2490,2451.47,0.00,0,29,2506,2497,2481,2472,2456,2502,2477,4,745,100,1740,5,1,4310000,106,58.57,1.23,12,0.16,42.00,1992.00,2680,20240227,-8.21,2200,20231024,11.82,2680,-8.21,20240227,2320,6.03,20240530,2680,-8.21,20240227,2200,11.82,20231024,0.00,N,439730,100,4 억,,177,N,N,0,N,00,N
20240717,141308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2450,-40,5,-1.61,15629930,6375,387.07,2485,2485,2445,3235,1745,2490,2451.75,0.00,0,29,2506,2497,2481,2472,2456,2502,2477,4,745,100,1740,5,1,4310000,106,58.33,1.23,12,0.15,42.00,1992.00,2680,20240227,-8.58,2200,20231024,11.36,2680,-8.58,20240227,2320,5.60,20240530,2680,-8.58,20240227,2200,11.36,20231024,0.00,N,439730,100,4 억,,177,N,N,0,N,00,N
20240717,131305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2445,-45,5,-1.81,14533915,5927,359.87,2485,2485,2445,3235,1745,2490,2452.15,0.00,0,8,2506,2497,2481,2472,2456,2502,2477,4,745,100,1740,5,1,4310000,105,58.21,1.23,12,0.14,42.00,1992.00,2680,20240227,-8.77,2200,20231024,11.14,2680,-8.77,20240227,2320,5.39,20240530,2680,-8.77,20240227,2200,11.14,20231024,0.00,N,439730,100,4 억,,177,N,N,0,N,00,N
20240717,121307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2445,-45,5,-1.81,12788165,5213,316.51,2485,2485,2445,3235,1745,2490,2453.13,0.00,0,8,2506,2497,2481,2472,2456,2502,2477,4,745,100,1740,5,1,4310000,105,58.21,1.23,12,0.12,42.00,1992.00,2680,20240227,-8.77,2200,20231024,11.14,2680,-8.77,20240227,2320,5.39,20240530,2680,-8.77,20240227,2200,11.14,20231024,0.00,N,439730,100,4 억,,177,N,N,0,N,00,N
20240717,111309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2445,-45,5,-1.81,11399365,4645,282.03,2485,2485,2445,3235,1745,2490,2454.12,0.00,0,8,2506,2497,2481,2472,2456,2502,2477,4,745,100,1740,5,1,4310000,105,58.21,1.23,12,0.11,42.00,1992.00,2680,20240227,-8.77,2200,20231024,11.14,2680,-8.77,20240227,2320,5.39,20240530,2680,-8.77,20240227,2200,11.14,20231024,0.00,N,439730,100,4 억,,177,N,N,0,N,00,N
20240717,101312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2450,-40,5,-1.61,3364365,1359,82.51,2485,2485,2450,3235,1745,2490,2475.62,0.00,0,4,2506,2497,2481,2472,2456,2502,2477,4,745,100,1740,5,1,4310000,106,58.33,1.23,12,0.03,42.00,1992.00,2680,20240227,-8.58,2200,20231024,11.36,2680,-8.58,20240227,2320,5.60,20240530,2680,-8.58,20240227,2200,11.36,20231024,0.00,N,439730,100,4 억,,177,N,N,0,N,00,N
20240717,091041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2485,-5,5,-0.20,454755,183,11.11,2485,2485,2485,3235,1745,2490,2485.00,0.00,0,0,2506,2497,2481,2472,2456,2502,2477,4,745,100,1740,5,1,4310000,107,59.17,1.25,12,0.00,42.00,1992.00,2680,20240227,-7.28,2200,20231024,12.95,2680,-7.28,20240227,2320,7.11,20240530,2680,-7.28,20240227,2200,12.95,20231024,0.00,N,439730,100,4 억,,177,N,N,0,N,00,N
20240716,161309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,-5,5,-0.20,4069060,1647,45.89,2490,2490,2465,3240,1750,2495,2470.59,0.00,0,0,2508,2501,2493,2486,2478,2505,2490,4,745,100,1740,5,1,4310000,107,59.29,1.25,12,0.04,42.00,1992.00,2680,20240227,-7.09,2200,20231024,13.18,2680,-7.09,20240227,2320,7.33,20240530,2680,-7.09,20240227,2200,13.18,20231024,0.00,N,439730,100,4 억,,177,N,N,0,N,00,N
20240716,151323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,-5,5,-0.20,4069060,1647,45.89,2490,2490,2465,3240,1750,2495,2470.59,0.00,0,0,2508,2501,2493,2486,2478,2505,2490,4,745,100,1740,5,1,4310000,107,59.29,1.25,12,0.04,42.00,1992.00,2680,20240227,-7.09,2200,20231024,13.18,2680,-7.09,20240227,2320,7.33,20240530,2680,-7.09,20240227,2200,13.18,20231024,0.00,N,439730,100,4 억,,177,N,N,0,N,00,N
20240716,141318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,-5,5,-0.20,4069060,1647,45.89,2490,2490,2465,3240,1750,2495,2470.59,0.00,0,0,2508,2501,2493,2486,2478,2505,2490,4,745,100,1740,5,1,4310000,107,59.29,1.25,12,0.04,42.00,1992.00,2680,20240227,-7.09,2200,20231024,13.18,2680,-7.09,20240227,2320,7.33,20240530,2680,-7.09,20240227,2200,13.18,20231024,0.00,N,439730,100,4 억,,177,N,N,0,N,00,N
20240716,131319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,-5,5,-0.20,4069060,1647,45.89,2490,2490,2465,3240,1750,2495,2470.59,0.00,0,0,2508,2501,2493,2486,2478,2505,2490,4,745,100,1740,5,1,4310000,107,59.29,1.25,12,0.04,42.00,1992.00,2680,20240227,-7.09,2200,20231024,13.18,2680,-7.09,20240227,2320,7.33,20240530,2680,-7.09,20240227,2200,13.18,20231024,0.00,N,439730,100,4 억,,177,N,N,0,N,00,N
20240716,121314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,-5,5,-0.20,4069060,1647,45.89,2490,2490,2465,3240,1750,2495,2470.59,0.00,0,0,2508,2501,2493,2486,2478,2505,2490,4,745,100,1740,5,1,4310000,107,59.29,1.25,12,0.04,42.00,1992.00,2680,20240227,-7.09,2200,20231024,13.18,2680,-7.09,20240227,2320,7.33,20240530,2680,-7.09,20240227,2200,13.18,20231024,0.00,N,439730,100,4 억,,177,N,N,0,N,00,N
20240716,111318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2475,-20,5,-0.80,1351050,545,15.19,2490,2490,2475,3240,1750,2495,2478.99,0.00,0,0,2508,2501,2493,2486,2478,2505,2490,4,745,100,1740,5,1,4310000,107,58.93,1.24,12,0.01,42.00,1992.00,2680,20240227,-7.65,2200,20231024,12.50,2680,-7.65,20240227,2320,6.68,20240530,2680,-7.65,20240227,2200,12.50,20231024,0.00,N,439730,100,4 억,,177,N,N,0,N,00,N
20240716,101317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,-5,5,-0.20,361050,145,4.04,2490,2490,2490,3240,1750,2495,2490.00,0.00,0,0,2508,2501,2493,2486,2478,2505,2490,4,745,100,1740,5,1,4310000,107,59.29,1.25,12,0.00,42.00,1992.00,2680,20240227,-7.09,2200,20231024,13.18,2680,-7.09,20240227,2320,7.33,20240530,2680,-7.09,20240227,2200,13.18,20231024,0.00,N,439730,100,4 억,,177,N,N,0,N,00,N
20240716,091315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2495,0,3,0.00,0,0,0.00,0,0,0,3240,1750,2495,0.00,0.00,0,0,2508,2501,2493,2486,2478,2505,2490,4,745,100,1740,5,1,4310000,108,59.40,1.25,12,0.00,42.00,1992.00,2680,20240227,-6.90,2200,20231024,13.41,2680,-6.90,20240227,2320,7.54,20240530,2680,-6.90,20240227,2200,13.41,20231024,0.00,N,439730,100,4 억,,177,N,N,0,N,00,N
20240715,161255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2495,0,3,0.00,8946980,3588,179.04,2490,2500,2485,3240,1750,2495,2493.58,0.00,0,0,2525,2510,2490,2475,2455,2500,2465,4,745,100,1740,5,1,4310000,108,59.40,1.25,12,0.08,42.00,1992.00,2680,20240227,-6.90,2200,20231024,13.41,2680,-6.90,20240227,2320,7.54,20240530,2680,-6.90,20240227,2200,13.41,20231024,0.00,N,439730,100,4 억,,177,N,N,0,N,00,N
20240715,151304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2500,5,2,0.20,8902070,3570,178.14,2490,2500,2485,3240,1750,2495,2493.58,0.00,0,0,2525,2510,2490,2475,2455,2500,2465,4,745,100,1740,5,1,4310000,108,59.52,1.26,12,0.08,42.00,1992.00,2680,20240227,-6.72,2200,20231024,13.64,2680,-6.72,20240227,2320,7.76,20240530,2680,-6.72,20240227,2200,13.64,20231024,0.00,N,439730,100,4 억,,177,N,N,0,N,00,N
20240715,141301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2495,0,3,0.00,5689905,2279,113.72,2490,2500,2490,3240,1750,2495,2496.67,0.00,0,0,2525,2510,2490,2475,2455,2500,2465,4,745,100,1740,5,1,4310000,108,59.40,1.25,12,0.05,42.00,1992.00,2680,20240227,-6.90,2200,20231024,13.41,2680,-6.90,20240227,2320,7.54,20240530,2680,-6.90,20240227,2200,13.41,20231024,0.00,N,439730,100,4 억,,177,N,N,0,N,00,N
20240715,131304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2500,5,2,0.20,5602580,2244,111.98,2490,2500,2490,3240,1750,2495,2496.69,0.00,0,0,2525,2510,2490,2475,2455,2500,2465,4,745,100,1740,5,1,4310000,108,59.52,1.26,12,0.05,42.00,1992.00,2680,20240227,-6.72,2200,20231024,13.64,2680,-6.72,20240227,2320,7.76,20240530,2680,-6.72,20240227,2200,13.64,20231024,0.00,N,439730,100,4 억,,177,N,N,0,N,00,N
20240715,121301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2500,5,2,0.20,5497990,2202,109.88,2490,2500,2490,3240,1750,2495,2496.82,0.00,0,0,2525,2510,2490,2475,2455,2500,2465,4,745,100,1740,5,1,4310000,108,59.52,1.26,12,0.05,42.00,1992.00,2680,20240227,-6.72,2200,20231024,13.64,2680,-6.72,20240227,2320,7.76,20240530,2680,-6.72,20240227,2200,13.64,20231024,0.00,N,439730,100,4 억,,177,N,N,0,N,00,N
20240715,111302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,-5,5,-0.20,5495490,2201,109.83,2490,2500,2490,3240,1750,2495,2496.82,0.00,0,0,2525,2510,2490,2475,2455,2500,2465,4,745,100,1740,5,1,4310000,107,59.29,1.25,12,0.05,42.00,1992.00,2680,20240227,-7.09,2200,20231024,13.18,2680,-7.09,20240227,2320,7.33,20240530,2680,-7.09,20240227,2200,13.18,20231024,0.00,N,439730,100,4 억,,177,N,N,0,N,00,N
20240715,101300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2500,5,2,0.20,2502490,1001,49.95,2490,2500,2490,3240,1750,2495,2499.99,0.00,0,0,2525,2510,2490,2475,2455,2500,2465,4,745,100,1740,5,1,4310000,108,59.52,1.26,12,0.02,42.00,1992.00,2680,20240227,-6.72,2200,20231024,13.64,2680,-6.72,20240227,2320,7.76,20240530,2680,-6.72,20240227,2200,13.64,20231024,0.00,N,439730,100,4 억,,177,N,N,0,N,00,N
20240715,091302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2495,0,3,0.00,0,0,0.00,0,0,0,3240,1750,2495,0.00,0.00,0,0,2525,2510,2490,2475,2455,2500,2465,4,745,100,1740,5,1,4310000,108,59.40,1.25,12,0.00,42.00,1992.00,2680,20240227,-6.90,2200,20231024,13.41,2680,-6.90,20240227,2320,7.54,20240530,2680,-6.90,20240227,2200,13.41,20231024,0.00,N,439730,100,4 억,,177,N,N,0,N,00,N
20240712,161251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2495,-15,5,-0.60,5018485,2004,53.28,2505,2505,2470,3260,1760,2510,2504.23,0.00,0,-17,2530,2520,2505,2495,2480,2522,2497,4,750,100,1750,5,1,4310000,108,59.40,1.25,12,0.05,42.00,1992.00,2680,20240227,-6.90,2200,20231024,13.41,2680,-6.90,20240227,2320,7.54,20240530,2680,-6.90,20240227,2200,13.41,20231024,0.00,N,439730,100,4 억,,194,N,N,0,N,00,N
20240712,151259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2495,-15,5,-0.60,4866290,1943,51.66,2505,2505,2470,3260,1760,2510,2504.52,0.00,0,-17,2530,2520,2505,2495,2480,2522,2497,4,750,100,1750,5,1,4310000,108,59.40,1.25,12,0.05,42.00,1992.00,2680,20240227,-6.90,2200,20231024,13.41,2680,-6.90,20240227,2320,7.54,20240530,2680,-6.90,20240227,2200,13.41,20231024,0.00,N,439730,100,4 억,,194,N,N,0,N,00,N
20240712,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2495,-15,5,-0.60,4704115,1878,49.93,2505,2505,2470,3260,1760,2510,2504.85,0.00,0,-17,2530,2520,2505,2495,2480,2522,2497,4,750,100,1750,5,1,4310000,108,59.40,1.25,12,0.04,42.00,1992.00,2680,20240227,-6.90,2200,20231024,13.41,2680,-6.90,20240227,2320,7.54,20240530,2680,-6.90,20240227,2200,13.41,20231024,0.00,N,439730,100,4 억,,194,N,N,0,N,00,N
20240712,131257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2495,-15,5,-0.60,4704115,1878,49.93,2505,2505,2470,3260,1760,2510,2504.85,0.00,0,-17,2530,2520,2505,2495,2480,2522,2497,4,750,100,1750,5,1,4310000,108,59.40,1.25,12,0.04,42.00,1992.00,2680,20240227,-6.90,2200,20231024,13.41,2680,-6.90,20240227,2320,7.54,20240530,2680,-6.90,20240227,2200,13.41,20231024,0.00,N,439730,100,4 억,,194,N,N,0,N,00,N
20240712,121258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2495,-15,5,-0.60,4704115,1878,49.93,2505,2505,2470,3260,1760,2510,2504.85,0.00,0,-17,2530,2520,2505,2495,2480,2522,2497,4,750,100,1750,5,1,4310000,108,59.40,1.25,12,0.04,42.00,1992.00,2680,20240227,-6.90,2200,20231024,13.41,2680,-6.90,20240227,2320,7.54,20240530,2680,-6.90,20240227,2200,13.41,20231024,0.00,N,439730,100,4 억,,194,N,N,0,N,00,N
20240712,111254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2495,-15,5,-0.60,4704115,1878,49.93,2505,2505,2470,3260,1760,2510,2504.85,0.00,0,-17,2530,2520,2505,2495,2480,2522,2497,4,750,100,1750,5,1,4310000,108,59.40,1.25,12,0.04,42.00,1992.00,2680,20240227,-6.90,2200,20231024,13.41,2680,-6.90,20240227,2320,7.54,20240530,2680,-6.90,20240227,2200,13.41,20231024,0.00,N,439730,100,4 억,,194,N,N,0,N,00,N
20240712,101256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2505,-5,5,-0.20,4661700,1861,49.48,2505,2505,2470,3260,1760,2510,2504.94,0.00,0,0,2530,2520,2505,2495,2480,2522,2497,4,750,100,1750,5,1,4310000,108,59.64,1.26,12,0.04,42.00,1992.00,2680,20240227,-6.53,2200,20231024,13.86,2680,-6.53,20240227,2320,7.97,20240530,2680,-6.53,20240227,2200,13.86,20231024,0.00,N,439730,100,4 억,,194,N,N,0,N,00,N
20240712,091253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2505,-5,5,-0.20,2505000,1000,26.59,2505,2505,2505,3260,1760,2510,2505.00,0.00,0,0,2530,2520,2505,2495,2480,2522,2497,4,750,100,1750,5,1,4310000,108,59.64,1.26,12,0.02,42.00,1992.00,2680,20240227,-6.53,2200,20231024,13.86,2680,-6.53,20240227,2320,7.97,20240530,2680,-6.53,20240227,2200,13.86,20231024,0.00,N,439730,100,4 억,,194,N,N,0,N,00,N
20240711,161247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2510,10,2,0.40,9408245,3761,235.80,2510,2515,2490,3250,1750,2500,2501.53,0.00,0,0,2540,2520,2510,2490,2480,2515,2485,4,750,100,1750,5,1,4310000,108,59.76,1.26,12,0.09,42.00,1992.00,2680,20240227,-6.34,2200,20231024,14.09,2680,-6.34,20240227,2320,8.19,20240530,2680,-6.34,20240227,2200,14.09,20231024,0.00,N,439730,100,4 억,,194,N,N,0,N,00,N
20240711,151254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2515,15,2,0.60,8955910,3580,224.45,2510,2515,2490,3250,1750,2500,2501.65,0.00,0,134,2540,2520,2510,2490,2480,2515,2485,4,750,100,1750,5,1,4310000,108,59.88,1.26,12,0.08,42.00,1992.00,2680,20240227,-6.16,2200,20231024,14.32,2680,-6.16,20240227,2320,8.41,20240530,2680,-6.16,20240227,2200,14.32,20231024,0.00,N,439730,100,4 억,,194,N,N,0,N,00,N
20240711,141256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2500,0,3,0.00,4645910,1851,116.05,2510,2510,2500,3250,1750,2500,2509.95,0.00,0,0,2540,2520,2510,2490,2480,2515,2485,4,750,100,1750,5,1,4310000,108,59.52,1.26,12,0.04,42.00,1992.00,2680,20240227,-6.72,2200,20231024,13.64,2680,-6.72,20240227,2320,7.76,20240530,2680,-6.72,20240227,2200,13.64,20231024,0.00,N,439730,100,4 억,,194,N,N,0,N,00,N
20240711,131253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2510,10,2,0.40,4620910,1841,115.42,2510,2510,2510,3250,1750,2500,2510.00,0.00,0,0,2540,2520,2510,2490,2480,2515,2485,4,750,100,1750,5,1,4310000,108,59.76,1.26,12,0.04,42.00,1992.00,2680,20240227,-6.34,2200,20231024,14.09,2680,-6.34,20240227,2320,8.19,20240530,2680,-6.34,20240227,2200,14.09,20231024,0.00,N,439730,100,4 억,,194,N,N,0,N,00,N
20240711,121251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2510,10,2,0.40,4620910,1841,115.42,2510,2510,2510,3250,1750,2500,2510.00,0.00,0,0,2540,2520,2510,2490,2480,2515,2485,4,750,100,1750,5,1,4310000,108,59.76,1.26,12,0.04,42.00,1992.00,2680,20240227,-6.34,2200,20231024,14.09,2680,-6.34,20240227,2320,8.19,20240530,2680,-6.34,20240227,2200,14.09,20231024,0.00,N,439730,100,4 억,,194,N,N,0,N,00,N
20240711,111248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2510,10,2,0.40,2638010,1051,65.89,2510,2510,2510,3250,1750,2500,2510.00,0.00,0,0,2540,2520,2510,2490,2480,2515,2485,4,750,100,1750,5,1,4310000,108,59.76,1.26,12,0.02,42.00,1992.00,2680,20240227,-6.34,2200,20231024,14.09,2680,-6.34,20240227,2320,8.19,20240530,2680,-6.34,20240227,2200,14.09,20231024,0.00,N,439730,100,4 억,,194,N,N,0,N,00,N
20240711,101250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2510,10,2,0.40,2638010,1051,65.89,2510,2510,2510,3250,1750,2500,2510.00,0.00,0,0,2540,2520,2510,2490,2480,2515,2485,4,750,100,1750,5,1,4310000,108,59.76,1.26,12,0.02,42.00,1992.00,2680,20240227,-6.34,2200,20231024,14.09,2680,-6.34,20240227,2320,8.19,20240530,2680,-6.34,20240227,2200,14.09,20231024,0.00,N,439730,100,4 억,,194,N,N,0,N,00,N
20240711,091247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2510,10,2,0.40,2479880,988,61.94,2510,2510,2510,3250,1750,2500,2510.00,0.00,0,0,2540,2520,2510,2490,2480,2515,2485,4,750,100,1750,5,1,4310000,108,59.76,1.26,12,0.02,42.00,1992.00,2680,20240227,-6.34,2200,20231024,14.09,2680,-6.34,20240227,2320,8.19,20240530,2680,-6.34,20240227,2200,14.09,20231024,0.00,N,439730,100,4 억,,194,N,N,0,N,00,N
20240710,161241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2500,-35,5,-1.38,3996375,1595,85.71,2530,2530,2500,3295,1775,2535,2505.56,0.00,0,-2,2558,2546,2528,2516,2498,2550,2520,4,760,100,1770,5,1,4310000,108,59.52,1.26,12,0.04,42.00,1992.00,2680,20240227,-6.72,2200,20231024,13.64,2680,-6.72,20240227,2320,7.76,20240530,2680,-6.72,20240227,2200,13.64,20231024,0.00,N,439730,100,4 억,,196,N,N,0,N,00,N
20240710,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2530,-5,5,-0.20,3031885,1212,65.13,2530,2530,2500,3295,1775,2535,2501.56,0.00,0,-2,2558,2546,2528,2516,2498,2550,2520,4,760,100,1770,5,1,4310000,109,60.24,1.27,12,0.03,42.00,1992.00,2680,20240227,-5.60,2200,20231024,15.00,2680,-5.60,20240227,2320,9.05,20240530,2680,-5.60,20240227,2200,15.00,20231024,0.00,N,439730,100,4 억,,196,N,N,0,N,00,N
20240710,141247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2500,-35,5,-1.38,1836745,734,39.44,2530,2530,2500,3295,1775,2535,2502.38,0.00,0,-2,2558,2546,2528,2516,2498,2550,2520,4,760,100,1770,5,1,4310000,108,59.52,1.26,12,0.02,42.00,1992.00,2680,20240227,-6.72,2200,20231024,13.64,2680,-6.72,20240227,2320,7.76,20240530,2680,-6.72,20240227,2200,13.64,20231024,0.00,N,439730,100,4 억,,196,N,N,0,N,00,N
20240710,131246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2500,-35,5,-1.38,771745,308,16.55,2530,2530,2500,3295,1775,2535,2505.67,0.00,0,-2,2558,2546,2528,2516,2498,2550,2520,4,760,100,1770,5,1,4310000,108,59.52,1.26,12,0.01,42.00,1992.00,2680,20240227,-6.72,2200,20231024,13.64,2680,-6.72,20240227,2320,7.76,20240530,2680,-6.72,20240227,2200,13.64,20231024,0.00,N,439730,100,4 억,,196,N,N,0,N,00,N
20240710,121243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2510,-25,5,-0.99,386620,154,8.28,2530,2530,2510,3295,1775,2535,2510.52,0.00,0,-2,2558,2546,2528,2516,2498,2550,2520,4,760,100,1770,5,1,4310000,108,59.76,1.26,12,0.00,42.00,1992.00,2680,20240227,-6.34,2200,20231024,14.09,2680,-6.34,20240227,2320,8.19,20240530,2680,-6.34,20240227,2200,14.09,20231024,0.00,N,439730,100,4 억,,196,N,N,0,N,00,N
20240710,111245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2530,-5,5,-0.20,10120,4,0.21,2530,2530,2530,3295,1775,2535,2530.00,0.00,0,-2,2558,2546,2528,2516,2498,2550,2520,4,760,100,1770,5,1,4310000,109,60.24,1.27,12,0.00,42.00,1992.00,2680,20240227,-5.60,2200,20231024,15.00,2680,-5.60,20240227,2320,9.05,20240530,2680,-5.60,20240227,2200,15.00,20231024,0.00,N,439730,100,4 억,,196,N,N,0,N,00,N
20240710,101241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2530,-5,5,-0.20,10120,4,0.21,2530,2530,2530,3295,1775,2535,2530.00,0.00,0,-2,2558,2546,2528,2516,2498,2550,2520,4,760,100,1770,5,1,4310000,109,60.24,1.27,12,0.00,42.00,1992.00,2680,20240227,-5.60,2200,20231024,15.00,2680,-5.60,20240227,2320,9.05,20240530,2680,-5.60,20240227,2200,15.00,20231024,0.00,N,439730,100,4 억,,196,N,N,0,N,00,N
20240710,091246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2530,-5,5,-0.20,5060,2,0.11,2530,2530,2530,3295,1775,2535,2530.00,0.00,0,-2,2558,2546,2528,2516,2498,2550,2520,4,760,100,1770,5,1,4310000,109,60.24,1.27,12,0.00,42.00,1992.00,2680,20240227,-5.60,2200,20231024,15.00,2680,-5.60,20240227,2320,9.05,20240530,2680,-5.60,20240227,2200,15.00,20231024,0.00,N,439730,100,4 억,,196,N,N,0,N,00,N
20240709,161237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2535,5,2,0.20,4711445,1861,38.83,2535,2540,2510,3285,1775,2530,2531.67,0.01,0,-30,2570,2550,2530,2510,2490,2540,2500,4,755,100,1770,5,1,4310000,109,60.36,1.27,12,0.04,42.00,1992.00,2680,20240227,-5.41,2200,20231024,15.23,2680,-5.41,20240227,2320,9.27,20240530,2680,-5.41,20240227,2200,15.23,20231024,0.00,N,439730,100,4 억,,226,N,N,0,N,00,N
20240709,151245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2535,5,2,0.20,4668350,1844,38.47,2535,2540,2510,3285,1775,2530,2531.64,0.01,0,-30,2570,2550,2530,2510,2490,2540,2500,4,755,100,1770,5,1,4310000,109,60.36,1.27,12,0.04,42.00,1992.00,2680,20240227,-5.41,2200,20231024,15.23,2680,-5.41,20240227,2320,9.27,20240530,2680,-5.41,20240227,2200,15.23,20231024,0.00,N,439730,100,4 억,,226,N,N,0,N,00,N
20240709,141245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2535,5,2,0.20,4668350,1844,38.47,2535,2540,2510,3285,1775,2530,2531.64,0.01,0,-30,2570,2550,2530,2510,2490,2540,2500,4,755,100,1770,5,1,4310000,109,60.36,1.27,12,0.04,42.00,1992.00,2680,20240227,-5.41,2200,20231024,15.23,2680,-5.41,20240227,2320,9.27,20240530,2680,-5.41,20240227,2200,15.23,20231024,0.00,N,439730,100,4 억,,226,N,N,0,N,00,N
20240709,131249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2535,5,2,0.20,4668350,1844,38.47,2535,2540,2510,3285,1775,2530,2531.64,0.01,0,-30,2570,2550,2530,2510,2490,2540,2500,4,755,100,1770,5,1,4310000,109,60.36,1.27,12,0.04,42.00,1992.00,2680,20240227,-5.41,2200,20231024,15.23,2680,-5.41,20240227,2320,9.27,20240530,2680,-5.41,20240227,2200,15.23,20231024,0.00,N,439730,100,4 억,,226,N,N,0,N,00,N
20240709,121250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2515,-15,5,-0.59,2126740,843,17.59,2535,2535,2510,3285,1775,2530,2522.82,0.01,0,-30,2570,2550,2530,2510,2490,2540,2500,4,755,100,1770,5,1,4310000,108,59.88,1.26,12,0.02,42.00,1992.00,2680,20240227,-6.16,2200,20231024,14.32,2680,-6.16,20240227,2320,8.41,20240530,2680,-6.16,20240227,2200,14.32,20231024,0.00,N,439730,100,4 억,,226,N,N,0,N,00,N
20240709,111250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2535,5,2,0.20,1066835,423,8.83,2535,2535,2510,3285,1775,2530,2522.07,0.01,0,-30,2570,2550,2530,2510,2490,2540,2500,4,755,100,1770,5,1,4310000,109,60.36,1.27,12,0.01,42.00,1992.00,2680,20240227,-5.41,2200,20231024,15.23,2680,-5.41,20240227,2320,9.27,20240530,2680,-5.41,20240227,2200,15.23,20231024,0.00,N,439730,100,4 억,,226,N,N,0,N,00,N
20240709,101245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2510,-20,5,-0.79,1061765,421,8.78,2535,2535,2510,3285,1775,2530,2522.01,0.01,0,-30,2570,2550,2530,2510,2490,2540,2500,4,755,100,1770,5,1,4310000,108,59.76,1.26,12,0.01,42.00,1992.00,2680,20240227,-6.34,2200,20231024,14.09,2680,-6.34,20240227,2320,8.19,20240530,2680,-6.34,20240227,2200,14.09,20231024,0.00,N,439730,100,4 억,,226,N,N,0,N,00,N
20240709,091242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2530,0,3,0.00,0,0,0.00,0,0,0,3285,1775,2530,0.00,0.01,0,0,2570,2550,2530,2510,2490,2540,2500,4,755,100,1770,5,1,4310000,109,60.24,1.27,12,0.00,42.00,1992.00,2680,20240227,-5.60,2200,20231024,15.00,2680,-5.60,20240227,2320,9.05,20240530,2680,-5.60,20240227,2200,15.00,20231024,0.00,N,439730,100,4 억,,226,N,N,0,N,00,N
20240708,161235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2530,-25,5,-0.98,12133300,4793,64.95,2550,2550,2510,3320,1790,2555,2531.46,0.01,0,-2,2615,2585,2545,2515,2475,2600,2530,4,765,100,1780,5,1,4310000,109,60.24,1.27,12,0.11,42.00,1992.00,2680,20240227,-5.60,2200,20231024,15.00,2680,-5.60,20240227,2320,9.05,20240530,2680,-5.60,20240227,2200,15.00,20231024,0.00,N,439730,100,4 억,,228,N,N,0,N,00,N
20240708,151237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2530,-25,5,-0.98,12062460,4765,64.57,2550,2550,2510,3320,1790,2555,2531.47,0.01,0,-2,2615,2585,2545,2515,2475,2600,2530,4,765,100,1780,5,1,4310000,109,60.24,1.27,12,0.11,42.00,1992.00,2680,20240227,-5.60,2200,20231024,15.00,2680,-5.60,20240227,2320,9.05,20240530,2680,-5.60,20240227,2200,15.00,20231024,0.00,N,439730,100,4 억,,228,N,N,0,N,00,N
20240708,141240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2540,-15,5,-0.59,11250795,4443,60.20,2550,2550,2510,3320,1790,2555,2532.25,0.01,0,-2,2615,2585,2545,2515,2475,2600,2530,4,765,100,1780,5,1,4310000,109,60.48,1.28,12,0.10,42.00,1992.00,2680,20240227,-5.22,2200,20231024,15.45,2680,-5.22,20240227,2320,9.48,20240530,2680,-5.22,20240227,2200,15.45,20231024,0.00,N,439730,100,4 억,,228,N,N,0,N,00,N
20240708,131235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2540,-15,5,-0.59,10240255,4042,54.77,2550,2550,2510,3320,1790,2555,2533.46,0.01,0,-2,2615,2585,2545,2515,2475,2600,2530,4,765,100,1780,5,1,4310000,109,60.48,1.28,12,0.09,42.00,1992.00,2680,20240227,-5.22,2200,20231024,15.45,2680,-5.22,20240227,2320,9.48,20240530,2680,-5.22,20240227,2200,15.45,20231024,0.00,N,439730,100,4 억,,228,N,N,0,N,00,N
20240708,121237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2540,-15,5,-0.59,10240255,4042,54.77,2550,2550,2510,3320,1790,2555,2533.46,0.01,0,-2,2615,2585,2545,2515,2475,2600,2530,4,765,100,1780,5,1,4310000,109,60.48,1.28,12,0.09,42.00,1992.00,2680,20240227,-5.22,2200,20231024,15.45,2680,-5.22,20240227,2320,9.48,20240530,2680,-5.22,20240227,2200,15.45,20231024,0.00,N,439730,100,4 억,,228,N,N,0,N,00,N
20240708,111235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2520,-35,5,-1.37,5163950,2040,27.64,2550,2550,2510,3320,1790,2555,2531.35,0.01,0,447,2615,2585,2545,2515,2475,2600,2530,4,765,100,1780,5,1,4310000,109,60.00,1.27,12,0.05,42.00,1992.00,2680,20240227,-5.97,2200,20231024,14.55,2680,-5.97,20240227,2320,8.62,20240530,2680,-5.97,20240227,2200,14.55,20231024,0.00,N,439730,100,4 억,,228,N,N,0,N,00,N
20240708,101234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2525,-30,5,-1.17,5158910,2038,27.62,2550,2550,2510,3320,1790,2555,2531.36,0.01,0,449,2615,2585,2545,2515,2475,2600,2530,4,765,100,1780,5,1,4310000,109,60.12,1.27,12,0.05,42.00,1992.00,2680,20240227,-5.78,2200,20231024,14.77,2680,-5.78,20240227,2320,8.84,20240530,2680,-5.78,20240227,2200,14.77,20231024,0.00,N,439730,100,4 억,,228,N,N,0,N,00,N
20240708,091233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3320,1790,2555,0.00,0.01,0,0,2615,2585,2545,2515,2475,2600,2530,4,765,100,1780,5,1,4310000,110,60.83,1.28,12,0.00,42.00,1992.00,2680,20240227,-4.66,2200,20231024,16.14,2680,-4.66,20240227,2320,10.13,20240530,2680,-4.66,20240227,2200,16.14,20231024,0.00,N,439730,100,4 억,,228,N,N,0,N,00,N
20240705,161227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2555,35,2,1.39,18666480,7380,118.29,2515,2575,2505,3275,1765,2520,2529.33,0.01,0,1971,2593,2556,2533,2496,2473,2545,2485,4,755,100,1760,5,1,4310000,110,60.83,1.28,12,0.17,42.00,1992.00,2680,20240227,-4.66,2200,20231024,16.14,2680,-4.66,20240227,2320,10.13,20240530,2680,-4.66,20240227,2200,16.14,20231024,0.00,N,439730,100,4 억,,257,N,N,0,N,00,N
20240705,151232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2560,40,2,1.59,18564280,7340,117.65,2515,2575,2505,3275,1765,2520,2529.19,0.01,0,1973,2593,2556,2533,2496,2473,2545,2485,4,755,100,1760,5,1,4310000,110,60.95,1.29,12,0.17,42.00,1992.00,2680,20240227,-4.48,2200,20231024,16.36,2680,-4.48,20240227,2320,10.34,20240530,2680,-4.48,20240227,2200,16.36,20231024,0.00,N,439730,100,4 억,,257,N,N,0,N,00,N
20240705,141233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2550,30,2,1.19,14846620,5886,94.34,2515,2570,2505,3275,1765,2520,2522.36,0.01,0,1611,2593,2556,2533,2496,2473,2545,2485,4,755,100,1760,5,1,4310000,110,60.71,1.28,12,0.14,42.00,1992.00,2680,20240227,-4.85,2200,20231024,15.91,2680,-4.85,20240227,2320,9.91,20240530,2680,-4.85,20240227,2200,15.91,20231024,0.00,N,439730,100,4 억,,257,N,N,0,N,00,N
20240705,131230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2545,25,2,0.99,13810055,5479,87.82,2515,2570,2505,3275,1765,2520,2520.54,0.01,0,1211,2593,2556,2533,2496,2473,2545,2485,4,755,100,1760,5,1,4310000,110,60.60,1.28,12,0.13,42.00,1992.00,2680,20240227,-5.04,2200,20231024,15.68,2680,-5.04,20240227,2320,9.70,20240530,2680,-5.04,20240227,2200,15.68,20231024,0.00,N,439730,100,4 억,,257,N,N,0,N,00,N
20240705,121232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2520,0,3,0.00,12710900,5045,80.86,2515,2570,2505,3275,1765,2520,2519.50,0.01,0,962,2593,2556,2533,2496,2473,2545,2485,4,755,100,1760,5,1,4310000,109,60.00,1.27,12,0.12,42.00,1992.00,2680,20240227,-5.97,2200,20231024,14.55,2680,-5.97,20240227,2320,8.62,20240530,2680,-5.97,20240227,2200,14.55,20231024,0.00,N,439730,100,4 억,,257,N,N,0,N,00,N
20240705,111228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2515,-5,5,-0.20,10749595,4264,68.34,2515,2570,2510,3275,1765,2520,2521.01,0.01,0,585,2593,2556,2533,2496,2473,2545,2485,4,755,100,1760,5,1,4310000,108,59.88,1.26,12,0.10,42.00,1992.00,2680,20240227,-6.16,2200,20231024,14.32,2680,-6.16,20240227,2320,8.41,20240530,2680,-6.16,20240227,2200,14.32,20231024,0.00,N,439730,100,4 억,,257,N,N,0,N,00,N
20240705,101227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2555,35,2,1.39,1954950,775,12.42,2515,2570,2510,3275,1765,2520,2522.52,0.01,0,-28,2593,2556,2533,2496,2473,2545,2485,4,755,100,1760,5,1,4310000,110,60.83,1.28,12,0.02,42.00,1992.00,2680,20240227,-4.66,2200,20231024,16.14,2680,-4.66,20240227,2320,10.13,20240530,2680,-4.66,20240227,2200,16.14,20231024,0.00,N,439730,100,4 억,,257,N,N,0,N,00,N
20240705,091230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2520,0,3,0.00,199050,79,1.27,2515,2520,2510,3275,1765,2520,2519.62,0.01,0,-4,2593,2556,2533,2496,2473,2545,2485,4,755,100,1760,5,1,4310000,109,60.00,1.27,12,0.00,42.00,1992.00,2680,20240227,-5.97,2200,20231024,14.55,2680,-5.97,20240227,2320,8.62,20240530,2680,-5.97,20240227,2200,14.55,20231024,0.00,N,439730,100,4 억,,257,N,N,0,N,00,N
20240704,161223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2520,-25,5,-0.98,15798805,6239,180.32,2545,2570,2510,3305,1785,2545,2532.27,0.01,0,-11,2575,2560,2535,2520,2495,2565,2525,4,760,100,1780,5,1,4310000,109,60.00,1.27,12,0.14,42.00,1992.00,2680,20240227,-5.97,2200,20231024,14.55,2680,-5.97,20240227,2320,8.62,20240530,2680,-5.97,20240227,2200,14.55,20231024,0.12,N,439730,100,4 억,,268,N,N,0,N,00,N
20240704,151228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2520,-25,5,-0.98,15700525,6200,179.19,2545,2570,2510,3305,1785,2545,2532.34,0.01,0,-11,2575,2560,2535,2520,2495,2565,2525,4,760,100,1780,5,1,4310000,109,60.00,1.27,12,0.14,42.00,1992.00,2680,20240227,-5.97,2200,20231024,14.55,2680,-5.97,20240227,2320,8.62,20240530,2680,-5.97,20240227,2200,14.55,20231024,0.12,N,439730,100,4 억,,268,N,N,0,N,00,N
20240704,141227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2540,-5,5,-0.20,8090635,3183,91.99,2545,2570,2520,3305,1785,2545,2541.83,0.01,0,-7,2575,2560,2535,2520,2495,2565,2525,4,760,100,1780,5,1,4310000,109,60.48,1.28,12,0.07,42.00,1992.00,2680,20240227,-5.22,2200,20231024,15.45,2680,-5.22,20240227,2320,9.48,20240530,2680,-5.22,20240227,2200,15.45,20231024,0.12,N,439730,100,4 억,,268,N,N,0,N,00,N
20240704,131226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2540,-5,5,-0.20,7633435,3003,86.79,2545,2570,2520,3305,1785,2545,2541.94,0.01,0,-7,2575,2560,2535,2520,2495,2565,2525,4,760,100,1780,5,1,4310000,109,60.48,1.28,12,0.07,42.00,1992.00,2680,20240227,-5.22,2200,20231024,15.45,2680,-5.22,20240227,2320,9.48,20240530,2680,-5.22,20240227,2200,15.45,20231024,0.12,N,439730,100,4 억,,268,N,N,0,N,00,N
20240704,121226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2545,0,3,0.00,4600745,1811,52.34,2545,2570,2520,3305,1785,2545,2540.44,0.01,0,-5,2575,2560,2535,2520,2495,2565,2525,4,760,100,1780,5,1,4310000,110,60.60,1.28,12,0.04,42.00,1992.00,2680,20240227,-5.04,2200,20231024,15.68,2680,-5.04,20240227,2320,9.70,20240530,2680,-5.04,20240227,2200,15.68,20231024,0.12,N,439730,100,4 억,,268,N,N,0,N,00,N
20240704,111224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2545,0,3,0.00,4119695,1622,46.88,2545,2545,2520,3305,1785,2545,2539.89,0.01,0,-4,2575,2560,2535,2520,2495,2565,2525,4,760,100,1780,5,1,4310000,110,60.60,1.28,12,0.04,42.00,1992.00,2680,20240227,-5.04,2200,20231024,15.68,2680,-5.04,20240227,2320,9.70,20240530,2680,-5.04,20240227,2200,15.68,20231024,0.12,N,439730,100,4 억,,268,N,N,0,N,00,N
20240704,101225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2540,-5,5,-0.20,7625,3,0.09,2545,2545,2540,3305,1785,2545,2541.67,0.01,0,-2,2575,2560,2535,2520,2495,2565,2525,4,760,100,1780,5,1,4310000,109,60.48,1.28,12,0.00,42.00,1992.00,2680,20240227,-5.22,2200,20231024,15.45,2680,-5.22,20240227,2320,9.48,20240530,2680,-5.22,20240227,2200,15.45,20231024,0.12,N,439730,100,4 억,,268,N,N,0,N,00,N
20240704,091227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2540,-5,5,-0.20,7625,3,0.09,2545,2545,2540,3305,1785,2545,2541.67,0.01,0,-2,2575,2560,2535,2520,2495,2565,2525,4,760,100,1780,5,1,4310000,109,60.48,1.28,12,0.00,42.00,1992.00,2680,20240227,-5.22,2200,20231024,15.45,2680,-5.22,20240227,2320,9.48,20240530,2680,-5.22,20240227,2200,15.45,20231024,0.12,N,439730,100,4 억,,268,N,N,0,N,00,N
20240703,161220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2545,-5,5,-0.20,8737065,3460,44.12,2545,2550,2510,3315,1785,2550,2525.16,0.01,0,-18,2610,2580,2520,2490,2430,2595,2505,4,765,100,1780,5,1,4310000,110,60.60,1.28,12,0.08,42.00,1992.00,2680,20240227,-5.04,2200,20231024,15.68,2680,-5.04,20240227,2320,9.70,20240530,2680,-5.04,20240227,2200,15.68,20231024,0.12,N,439730,100,4 억,,286,N,N,0,N,00,N
20240703,151224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2545,-5,5,-0.20,8681070,3438,43.84,2545,2550,2510,3315,1785,2550,2525.03,0.01,0,-13,2610,2580,2520,2490,2430,2595,2505,4,765,100,1780,5,1,4310000,110,60.60,1.28,12,0.08,42.00,1992.00,2680,20240227,-5.04,2200,20231024,15.68,2680,-5.04,20240227,2320,9.70,20240530,2680,-5.04,20240227,2200,15.68,20231024,0.12,N,439730,100,4 억,,286,N,N,0,N,00,N
20240703,141225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2510,-40,5,-1.57,7944970,3145,40.10,2545,2550,2510,3315,1785,2550,2526.22,0.01,0,-3,2610,2580,2520,2490,2430,2595,2505,4,765,100,1780,5,1,4310000,108,59.76,1.26,12,0.07,42.00,1992.00,2680,20240227,-6.34,2200,20231024,14.09,2680,-6.34,20240227,2320,8.19,20240530,2680,-6.34,20240227,2200,14.09,20231024,0.12,N,439730,100,4 억,,286,N,N,0,N,00,N
20240703,131224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2510,-40,5,-1.57,4509725,1789,22.81,2545,2545,2510,3315,1785,2550,2520.81,0.01,0,-6,2610,2580,2520,2490,2430,2595,2505,4,765,100,1780,5,1,4310000,108,59.76,1.26,12,0.04,42.00,1992.00,2680,20240227,-6.34,2200,20231024,14.09,2680,-6.34,20240227,2320,8.19,20240530,2680,-6.34,20240227,2200,14.09,20231024,0.12,N,439730,100,4 억,,286,N,N,0,N,00,N
20240703,121223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2510,-40,5,-1.57,3613615,1432,18.26,2545,2545,2510,3315,1785,2550,2523.47,0.01,0,-5,2610,2580,2520,2490,2430,2595,2505,4,765,100,1780,5,1,4310000,108,59.76,1.26,12,0.03,42.00,1992.00,2680,20240227,-6.34,2200,20231024,14.09,2680,-6.34,20240227,2320,8.19,20240530,2680,-6.34,20240227,2200,14.09,20231024,0.12,N,439730,100,4 억,,286,N,N,0,N,00,N
20240703,111225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2510,-40,5,-1.57,2626685,1039,13.25,2545,2545,2510,3315,1785,2550,2528.09,0.01,0,-4,2610,2580,2520,2490,2430,2595,2505,4,765,100,1780,5,1,4310000,108,59.76,1.26,12,0.02,42.00,1992.00,2680,20240227,-6.34,2200,20231024,14.09,2680,-6.34,20240227,2320,8.19,20240530,2680,-6.34,20240227,2200,14.09,20231024,0.12,N,439730,100,4 억,,286,N,N,0,N,00,N
20240703,101225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2545,-5,5,-0.20,1277590,502,6.40,2545,2545,2545,3315,1785,2550,2545.00,0.01,0,-2,2610,2580,2520,2490,2430,2595,2505,4,765,100,1780,5,1,4310000,110,60.60,1.28,12,0.01,42.00,1992.00,2680,20240227,-5.04,2200,20231024,15.68,2680,-5.04,20240227,2320,9.70,20240530,2680,-5.04,20240227,2200,15.68,20231024,0.12,N,439730,100,4 억,,286,N,N,0,N,00,N
20240703,091222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2545,-5,5,-0.20,5090,2,0.03,2545,2545,2545,3315,1785,2550,2545.00,0.01,0,-2,2610,2580,2520,2490,2430,2595,2505,4,765,100,1780,5,1,4310000,110,60.60,1.28,12,0.00,42.00,1992.00,2680,20240227,-5.04,2200,20231024,15.68,2680,-5.04,20240227,2320,9.70,20240530,2680,-5.04,20240227,2200,15.68,20231024,0.12,N,439730,100,4 억,,286,N,N,0,N,00,N
20240702,161217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2550,10,2,0.39,19556965,7842,301.85,2540,2550,2460,3300,1780,2540,2493.87,0.01,0,8,2603,2571,2513,2481,2423,2587,2497,4,760,100,1770,5,1,4310000,110,60.71,1.28,12,0.18,42.00,1992.00,2680,20240227,-4.85,2200,20231024,15.91,2680,-4.85,20240227,2320,9.91,20240530,2680,-4.85,20240227,2200,15.91,20231024,0.12,N,439730,100,4 억,,278,N,N,0,N,00,N
20240702,151220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2510,-30,5,-1.18,17915895,7192,276.83,2540,2540,2460,3300,1780,2540,2491.09,0.01,0,26,2603,2571,2513,2481,2423,2587,2497,4,760,100,1770,5,1,4310000,108,59.76,1.26,12,0.17,42.00,1992.00,2680,20240227,-6.34,2200,20231024,14.09,2680,-6.34,20240227,2320,8.19,20240530,2680,-6.34,20240227,2200,14.09,20231024,0.12,N,439730,100,4 억,,278,N,N,0,N,00,N
20240702,141221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2510,-30,5,-1.18,17908375,7189,276.71,2540,2540,2460,3300,1780,2540,2491.08,0.01,0,29,2603,2571,2513,2481,2423,2587,2497,4,760,100,1770,5,1,4310000,108,59.76,1.26,12,0.17,42.00,1992.00,2680,20240227,-6.34,2200,20231024,14.09,2680,-6.34,20240227,2320,8.19,20240530,2680,-6.34,20240227,2200,14.09,20231024,0.12,N,439730,100,4 억,,278,N,N,0,N,00,N
20240702,131221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2510,-30,5,-1.18,17908375,7189,276.71,2540,2540,2460,3300,1780,2540,2491.08,0.01,0,29,2603,2571,2513,2481,2423,2587,2497,4,760,100,1770,5,1,4310000,108,59.76,1.26,12,0.17,42.00,1992.00,2680,20240227,-6.34,2200,20231024,14.09,2680,-6.34,20240227,2320,8.19,20240530,2680,-6.34,20240227,2200,14.09,20231024,0.12,N,439730,100,4 억,,278,N,N,0,N,00,N
20240702,121221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2485,-55,5,-2.17,17888365,7181,276.40,2540,2540,2460,3300,1780,2540,2491.07,0.01,0,34,2603,2571,2513,2481,2423,2587,2497,4,760,100,1770,5,1,4310000,107,59.17,1.25,12,0.17,42.00,1992.00,2680,20240227,-7.28,2200,20231024,12.95,2680,-7.28,20240227,2320,7.11,20240530,2680,-7.28,20240227,2200,12.95,20231024,0.12,N,439730,100,4 억,,278,N,N,0,N,00,N
20240702,111220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2495,-45,5,-1.77,4187745,1678,64.59,2540,2540,2460,3300,1780,2540,2495.68,0.01,0,37,2603,2571,2513,2481,2423,2587,2497,4,760,100,1770,5,1,4310000,108,59.40,1.25,12,0.04,42.00,1992.00,2680,20240227,-6.90,2200,20231024,13.41,2680,-6.90,20240227,2320,7.54,20240530,2680,-6.90,20240227,2200,13.41,20231024,0.12,N,439730,100,4 억,,278,N,N,0,N,00,N
20240702,101219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2525,-15,5,-0.59,1692745,678,26.10,2540,2540,2460,3300,1780,2540,2496.67,0.01,0,37,2603,2571,2513,2481,2423,2587,2497,4,760,100,1770,5,1,4310000,109,60.12,1.27,12,0.02,42.00,1992.00,2680,20240227,-5.78,2200,20231024,14.77,2680,-5.78,20240227,2320,8.84,20240530,2680,-5.78,20240227,2200,14.77,20231024,0.12,N,439730,100,4 억,,278,N,N,0,N,00,N
20240702,091220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,-80,5,-3.15,333210,132,5.08,2540,2540,2460,3300,1780,2540,2524.32,0.01,0,-2,2603,2571,2513,2481,2423,2587,2497,4,760,100,1770,5,1,4310000,106,58.57,1.23,12,0.00,42.00,1992.00,2680,20240227,-8.21,2200,20231024,11.82,2680,-8.21,20240227,2320,6.03,20240530,2680,-8.21,20240227,2200,11.82,20231024,0.12,N,439730,100,4 억,,278,N,N,0,N,00,N
20240701,161215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2540,25,2,0.99,6498845,2598,97.89,2515,2545,2455,3265,1765,2515,2501.48,0.01,0,-46,2545,2530,2515,2500,2485,2522,2492,4,750,100,1760,5,1,4310000,109,60.48,1.28,12,0.06,42.00,1992.00,2680,20240227,-5.22,2200,20231024,15.45,2680,-5.22,20240227,2320,9.48,20240530,2680,-5.22,20240227,2200,15.45,20231024,0.21,N,439730,100,4 억,,324,N,N,0,N,00,N
20240701,151218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2540,25,2,0.99,6470905,2587,97.48,2515,2545,2455,3265,1765,2515,2501.32,0.01,0,-46,2545,2530,2515,2500,2485,2522,2492,4,750,100,1760,5,1,4310000,109,60.48,1.28,12,0.06,42.00,1992.00,2680,20240227,-5.22,2200,20231024,15.45,2680,-5.22,20240227,2320,9.48,20240530,2680,-5.22,20240227,2200,15.45,20231024,0.21,N,439730,100,4 억,,324,N,N,0,N,00,N
20240701,141216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2500,-15,5,-0.60,3778870,1522,57.35,2515,2545,2455,3265,1765,2515,2482.83,0.01,0,-27,2545,2530,2515,2500,2485,2522,2492,4,750,100,1760,5,1,4310000,108,59.52,1.26,12,0.04,42.00,1992.00,2680,20240227,-6.72,2200,20231024,13.64,2680,-6.72,20240227,2320,7.76,20240530,2680,-6.72,20240227,2200,13.64,20231024,0.21,N,439730,100,4 억,,324,N,N,0,N,00,N
20240701,131216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2500,-15,5,-0.60,3778870,1522,57.35,2515,2545,2455,3265,1765,2515,2482.83,0.01,0,-27,2545,2530,2515,2500,2485,2522,2492,4,750,100,1760,5,1,4310000,108,59.52,1.26,12,0.04,42.00,1992.00,2680,20240227,-6.72,2200,20231024,13.64,2680,-6.72,20240227,2320,7.76,20240530,2680,-6.72,20240227,2200,13.64,20231024,0.21,N,439730,100,4 억,,324,N,N,0,N,00,N
20240701,121219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2495,-20,5,-0.80,3773875,1520,57.27,2515,2545,2455,3265,1765,2515,2482.81,0.01,0,-26,2545,2530,2515,2500,2485,2522,2492,4,750,100,1760,5,1,4310000,108,59.40,1.25,12,0.04,42.00,1992.00,2680,20240227,-6.90,2200,20231024,13.41,2680,-6.90,20240227,2320,7.54,20240530,2680,-6.90,20240227,2200,13.41,20231024,0.21,N,439730,100,4 억,,324,N,N,0,N,00,N
20240701,111213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2495,-20,5,-0.80,3773875,1520,57.27,2515,2545,2455,3265,1765,2515,2482.81,0.01,0,-26,2545,2530,2515,2500,2485,2522,2492,4,750,100,1760,5,1,4310000,108,59.40,1.25,12,0.04,42.00,1992.00,2680,20240227,-6.90,2200,20231024,13.41,2680,-6.90,20240227,2320,7.54,20240530,2680,-6.90,20240227,2200,13.41,20231024,0.21,N,439730,100,4 억,,324,N,N,0,N,00,N
20240701,101212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2545,30,2,1.19,1303640,518,19.52,2515,2545,2515,3265,1765,2515,2516.68,0.01,0,-25,2545,2530,2515,2500,2485,2522,2492,4,750,100,1760,5,1,4310000,110,60.60,1.28,12,0.01,42.00,1992.00,2680,20240227,-5.04,2200,20231024,15.68,2680,-5.04,20240227,2320,9.70,20240530,2680,-5.04,20240227,2200,15.68,20231024,0.21,N,439730,100,4 억,,324,N,N,0,N,00,N
20240701,091209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2515,0,3,0.00,404915,161,6.07,2515,2515,2515,3265,1765,2515,2515.00,0.01,0,-6,2545,2530,2515,2500,2485,2522,2492,4,750,100,1760,5,1,4310000,108,59.88,1.26,12,0.00,42.00,1992.00,2680,20240227,-6.16,2200,20231024,14.32,2680,-6.16,20240227,2320,8.41,20240530,2680,-6.16,20240227,2200,14.32,20231024,0.21,N,439730,100,4 억,,324,N,N,0,N,00,N