KissMeData/446190/price/prices-20230701.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
20230731,161250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,10526960,5004,56.11,2100,2115,2085,2740,1480,2110,2103.71,1.56,0,0,2130,2120,2110,2100,2090,2115,2095,5,630,100,1430,5,1,4950000,105,-52.88,0.87,12,0.10,-40.00,2433.00,4800,20230224,-55.94,2010,20230412,5.22,4800,-55.94,20230224,2010,5.22,20230412,4800,-55.94,20230224,2010,5.22,20230412,0.10,N,446190,100,4 억,,77106,N,N,0,N,00,N
20230731,151247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,10457165,4971,55.74,2100,2115,2085,2740,1480,2110,2103.63,1.56,0,0,2130,2120,2110,2100,2090,2115,2095,5,630,100,1430,5,1,4950000,105,-52.88,0.87,12,0.10,-40.00,2433.00,4800,20230224,-55.94,2010,20230412,5.22,4800,-55.94,20230224,2010,5.22,20230412,4800,-55.94,20230224,2010,5.22,20230412,0.10,N,446190,100,4 억,,77106,N,N,0,N,00,N
20230731,141254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,9720765,4622,51.83,2100,2110,2085,2740,1480,2110,2103.15,1.56,0,0,2130,2120,2110,2100,2090,2115,2095,5,630,100,1430,5,1,4950000,104,-52.75,0.87,12,0.09,-40.00,2433.00,4800,20230224,-56.04,2010,20230412,4.98,4800,-56.04,20230224,2010,4.98,20230412,4800,-56.04,20230224,2010,4.98,20230412,0.10,N,446190,100,4 억,,77106,N,N,0,N,00,N
20230731,131258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,6109095,2909,32.62,2100,2110,2085,2740,1480,2110,2100.07,1.56,0,0,2130,2120,2110,2100,2090,2115,2095,5,630,100,1430,5,1,4950000,104,-52.75,0.87,12,0.06,-40.00,2433.00,4800,20230224,-56.04,2010,20230412,4.98,4800,-56.04,20230224,2010,4.98,20230412,4800,-56.04,20230224,2010,4.98,20230412,0.10,N,446190,100,4 억,,77106,N,N,0,N,00,N
20230731,121305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,6083775,2897,32.48,2100,2110,2085,2740,1480,2110,2100.03,1.56,0,0,2130,2120,2110,2100,2090,2115,2095,5,630,100,1430,5,1,4950000,104,-52.75,0.87,12,0.06,-40.00,2433.00,4800,20230224,-56.04,2010,20230412,4.98,4800,-56.04,20230224,2010,4.98,20230412,4800,-56.04,20230224,2010,4.98,20230412,0.10,N,446190,100,4 억,,77106,N,N,0,N,00,N
20230731,111307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,5805255,2765,31.00,2100,2110,2085,2740,1480,2110,2099.55,1.56,0,0,2130,2120,2110,2100,2090,2115,2095,5,630,100,1430,5,1,4950000,104,-52.75,0.87,12,0.06,-40.00,2433.00,4800,20230224,-56.04,2010,20230412,4.98,4800,-56.04,20230224,2010,4.98,20230412,4800,-56.04,20230224,2010,4.98,20230412,0.10,N,446190,100,4 억,,77106,N,N,0,N,00,N
20230731,101304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,4361865,2080,23.32,2100,2110,2085,2740,1480,2110,2097.05,1.56,0,0,2130,2120,2110,2100,2090,2115,2095,5,630,100,1430,5,1,4950000,104,-52.75,0.87,12,0.04,-40.00,2433.00,4800,20230224,-56.04,2010,20230412,4.98,4800,-56.04,20230224,2010,4.98,20230412,4800,-56.04,20230224,2010,4.98,20230412,0.10,N,446190,100,4 억,,77106,N,N,0,N,00,N
20230731,091252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,58930,28,0.31,2100,2105,2100,2740,1480,2110,2104.64,1.56,0,0,2130,2120,2110,2100,2090,2115,2095,5,630,100,1430,5,1,4950000,104,-52.62,0.87,12,0.00,-40.00,2433.00,4800,20230224,-56.15,2010,20230412,4.73,4800,-56.15,20230224,2010,4.73,20230412,4800,-56.15,20230224,2010,4.73,20230412,0.10,N,446190,100,4 억,,77106,N,N,0,N,00,N
20230728,161255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,16733820,7918,64.27,2115,2120,2100,2740,1480,2110,2113.39,1.56,0,-14,2146,2127,2111,2092,2076,2137,2102,5,630,100,1430,5,1,4950000,104,-52.75,0.87,12,0.16,-40.00,2433.00,4800,20230224,-56.04,2010,20230412,4.98,4800,-56.04,20230224,2010,4.98,20230412,4800,-56.04,20230224,2010,4.98,20230412,0.10,N,446190,100,4 억,,77120,N,N,0,N,00,N
20230728,151250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,16605045,7857,63.78,2115,2120,2100,2740,1480,2110,2113.41,1.56,0,-14,2146,2127,2111,2092,2076,2137,2102,5,630,100,1430,5,1,4950000,104,-52.75,0.87,12,0.16,-40.00,2433.00,4800,20230224,-56.04,2010,20230412,4.98,4800,-56.04,20230224,2010,4.98,20230412,4800,-56.04,20230224,2010,4.98,20230412,0.10,N,446190,100,4 억,,77120,N,N,0,N,00,N
20230728,141249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,14804325,7005,56.86,2115,2120,2100,2740,1480,2110,2113.39,1.56,0,-14,2146,2127,2111,2092,2076,2137,2102,5,630,100,1430,5,1,4950000,104,-52.75,0.87,12,0.14,-40.00,2433.00,4800,20230224,-56.04,2010,20230412,4.98,4800,-56.04,20230224,2010,4.98,20230412,4800,-56.04,20230224,2010,4.98,20230412,0.10,N,446190,100,4 억,,77120,N,N,0,N,00,N
20230728,131253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,14251445,6743,54.74,2115,2120,2100,2740,1480,2110,2113.52,1.56,0,-14,2146,2127,2111,2092,2076,2137,2102,5,630,100,1430,5,1,4950000,104,-52.75,0.87,12,0.14,-40.00,2433.00,4800,20230224,-56.04,2010,20230412,4.98,4800,-56.04,20230224,2010,4.98,20230412,4800,-56.04,20230224,2010,4.98,20230412,0.10,N,446190,100,4 억,,77120,N,N,0,N,00,N
20230728,121250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,10699710,5063,41.10,2115,2120,2100,2740,1480,2110,2113.31,1.56,0,-14,2146,2127,2111,2092,2076,2137,2102,5,630,100,1430,5,1,4950000,104,-52.75,0.87,12,0.10,-40.00,2433.00,4800,20230224,-56.04,2010,20230412,4.98,4800,-56.04,20230224,2010,4.98,20230412,4800,-56.04,20230224,2010,4.98,20230412,0.10,N,446190,100,4 억,,77120,N,N,0,N,00,N
20230728,111256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,9749710,4613,37.45,2115,2120,2100,2740,1480,2110,2113.53,1.56,0,-14,2146,2127,2111,2092,2076,2137,2102,5,630,100,1430,5,1,4950000,104,-52.75,0.87,12,0.09,-40.00,2433.00,4800,20230224,-56.04,2010,20230412,4.98,4800,-56.04,20230224,2010,4.98,20230412,4800,-56.04,20230224,2010,4.98,20230412,0.10,N,446190,100,4 억,,77120,N,N,0,N,00,N
20230728,101247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,6139390,2902,23.56,2115,2120,2100,2740,1480,2110,2115.57,1.56,0,-14,2146,2127,2111,2092,2076,2137,2102,5,630,100,1430,5,1,4950000,104,-52.62,0.87,12,0.06,-40.00,2433.00,4800,20230224,-56.15,2010,20230412,4.73,4800,-56.15,20230224,2010,4.73,20230412,4800,-56.15,20230224,2010,4.73,20230412,0.10,N,446190,100,4 억,,77120,N,N,0,N,00,N
20230728,091256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,37865,18,0.15,2115,2120,2100,2740,1480,2110,2103.61,1.56,0,0,2146,2127,2111,2092,2076,2137,2102,5,630,100,1430,5,1,4950000,105,-53.00,0.87,12,0.00,-40.00,2433.00,4800,20230224,-55.83,2010,20230412,5.47,4800,-55.83,20230224,2010,5.47,20230412,4800,-55.83,20230224,2010,5.47,20230412,0.10,N,446190,100,4 억,,77120,N,N,0,N,00,N
20230727,161247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,25911655,12319,31.73,2095,2130,2095,2760,1490,2125,2103.39,1.56,-264,-1757,2175,2150,2125,2100,2075,2137,2087,5,635,100,1440,5,1,4950000,104,-52.75,0.87,12,0.25,-40.00,2433.00,4800,20230224,-56.04,2010,20230412,4.98,4800,-56.04,20230224,2010,4.98,20230412,4800,-56.04,20230224,2010,4.98,20230412,0.10,N,446190,100,4 억,,77298,N,N,0,N,00,N
20230727,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-25,5,-1.18,25202145,11982,30.87,2095,2130,2095,2760,1490,2125,2103.33,1.56,-264,-1723,2175,2150,2125,2100,2075,2137,2087,5,635,100,1440,5,1,4950000,104,-52.50,0.86,12,0.24,-40.00,2433.00,4800,20230224,-56.25,2010,20230412,4.48,4800,-56.25,20230224,2010,4.48,20230412,4800,-56.25,20230224,2010,4.48,20230412,0.10,N,446190,100,4 억,,77298,N,N,0,N,00,N
20230727,141242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-20,5,-0.94,21859595,10393,26.77,2095,2130,2095,2760,1490,2125,2103.30,1.56,-264,-1376,2175,2150,2125,2100,2075,2137,2087,5,635,100,1440,5,1,4950000,104,-52.62,0.87,12,0.21,-40.00,2433.00,4800,20230224,-56.15,2010,20230412,4.73,4800,-56.15,20230224,2010,4.73,20230412,4800,-56.15,20230224,2010,4.73,20230412,0.10,N,446190,100,4 억,,77298,N,N,0,N,00,N
20230727,131239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-25,5,-1.18,13004130,6179,15.92,2095,2130,2095,2760,1490,2125,2104.57,1.56,-264,-1054,2175,2150,2125,2100,2075,2137,2087,5,635,100,1440,5,1,4950000,104,-52.50,0.86,12,0.12,-40.00,2433.00,4800,20230224,-56.25,2010,20230412,4.48,4800,-56.25,20230224,2010,4.48,20230412,4800,-56.25,20230224,2010,4.48,20230412,0.10,N,446190,100,4 억,,77298,N,N,0,N,00,N
20230727,121243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,9179300,4362,11.24,2095,2130,2095,2760,1490,2125,2104.38,1.56,-264,-714,2175,2150,2125,2100,2075,2137,2087,5,635,100,1440,5,1,4950000,105,-52.88,0.87,12,0.09,-40.00,2433.00,4800,20230224,-55.94,2010,20230412,5.22,4800,-55.94,20230224,2010,5.22,20230412,4800,-55.94,20230224,2010,5.22,20230412,0.10,N,446190,100,4 억,,77298,N,N,0,N,00,N
20230727,111245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-20,5,-0.94,6564635,3120,8.04,2095,2130,2095,2760,1490,2125,2104.05,1.56,-264,-391,2175,2150,2125,2100,2075,2137,2087,5,635,100,1440,5,1,4950000,104,-52.62,0.87,12,0.06,-40.00,2433.00,4800,20230224,-56.15,2010,20230412,4.73,4800,-56.15,20230224,2010,4.73,20230412,4800,-56.15,20230224,2010,4.73,20230412,0.10,N,446190,100,4 억,,77298,N,N,0,N,00,N
20230727,101242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,5230480,2490,6.41,2095,2130,2095,2760,1490,2125,2100.59,1.56,-264,-168,2175,2150,2125,2100,2075,2137,2087,5,635,100,1440,5,1,4950000,105,-53.12,0.87,12,0.05,-40.00,2433.00,4800,20230224,-55.73,2010,20230412,5.72,4800,-55.73,20230224,2010,5.72,20230412,4800,-55.73,20230224,2010,5.72,20230412,0.10,N,446190,100,4 억,,77298,N,N,0,N,00,N
20230727,091241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,3867425,1842,4.75,2095,2130,2095,2760,1490,2125,2099.58,1.56,-264,-168,2175,2150,2125,2100,2075,2137,2087,5,635,100,1440,5,1,4950000,105,-53.00,0.87,12,0.04,-40.00,2433.00,4800,20230224,-55.83,2010,20230412,5.47,4800,-55.83,20230224,2010,5.47,20230412,4800,-55.83,20230224,2010,5.47,20230412,0.10,N,446190,100,4 억,,77298,N,N,0,N,00,N
20230726,161239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-15,5,-0.70,82150050,38819,284.85,2140,2150,2100,2780,1500,2140,2116.13,1.57,0,-264,2180,2160,2145,2125,2110,2152,2117,5,640,100,1450,5,1,4950000,105,-53.12,0.87,12,0.78,-40.00,2433.00,4800,20230224,-55.73,2010,20230412,5.72,4800,-55.73,20230224,2010,5.72,20230412,4800,-55.73,20230224,2010,5.72,20230412,0.10,N,446190,100,4 억,,77562,N,N,0,N,00,N
20230726,151244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-15,5,-0.70,80978380,38267,280.80,2140,2150,2100,2780,1500,2140,2116.14,1.57,0,-264,2180,2160,2145,2125,2110,2152,2117,5,640,100,1450,5,1,4950000,105,-53.12,0.87,12,0.77,-40.00,2433.00,4800,20230224,-55.73,2010,20230412,5.72,4800,-55.73,20230224,2010,5.72,20230412,4800,-55.73,20230224,2010,5.72,20230412,0.10,N,446190,100,4 억,,77562,N,N,0,N,00,N
20230726,141235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-30,5,-1.40,77111290,36436,267.36,2140,2150,2110,2780,1500,2140,2116.35,1.57,0,-264,2180,2160,2145,2125,2110,2152,2117,5,640,100,1450,5,1,4950000,104,-52.75,0.87,12,0.74,-40.00,2433.00,4800,20230224,-56.04,2010,20230412,4.98,4800,-56.04,20230224,2010,4.98,20230412,4800,-56.04,20230224,2010,4.98,20230412,0.10,N,446190,100,4 억,,77562,N,N,0,N,00,N
20230726,131230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-15,5,-0.70,62344915,29443,216.05,2140,2150,2110,2780,1500,2140,2117.48,1.57,0,-264,2180,2160,2145,2125,2110,2152,2117,5,640,100,1450,5,1,4950000,105,-53.12,0.87,12,0.59,-40.00,2433.00,4800,20230224,-55.73,2010,20230412,5.72,4800,-55.73,20230224,2010,5.72,20230412,4800,-55.73,20230224,2010,5.72,20230412,0.10,N,446190,100,4 억,,77562,N,N,0,N,00,N
20230726,121236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,59981475,28333,207.90,2140,2150,2110,2780,1500,2140,2117.02,1.57,0,-264,2180,2160,2145,2125,2110,2152,2117,5,640,100,1450,5,1,4950000,105,-53.25,0.88,12,0.57,-40.00,2433.00,4800,20230224,-55.62,2010,20230412,5.97,4800,-55.62,20230224,2010,5.97,20230412,4800,-55.62,20230224,2010,5.97,20230412,0.10,N,446190,100,4 억,,77562,N,N,0,N,00,N
20230726,111230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-15,5,-0.70,58153895,27474,201.60,2140,2150,2110,2780,1500,2140,2116.69,1.57,0,-171,2180,2160,2145,2125,2110,2152,2117,5,640,100,1450,5,1,4950000,105,-53.12,0.87,12,0.56,-40.00,2433.00,4800,20230224,-55.73,2010,20230412,5.72,4800,-55.73,20230224,2010,5.72,20230412,4800,-55.73,20230224,2010,5.72,20230412,0.10,N,446190,100,4 억,,77562,N,N,0,N,00,N
20230726,101239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,18867595,8871,65.09,2140,2150,2120,2780,1500,2140,2126.88,1.57,0,0,2180,2160,2145,2125,2110,2152,2117,5,640,100,1450,5,1,4950000,105,-53.25,0.88,12,0.18,-40.00,2433.00,4800,20230224,-55.62,2010,20230412,5.97,4800,-55.62,20230224,2010,5.97,20230412,4800,-55.62,20230224,2010,5.97,20230412,0.10,N,446190,100,4 억,,77562,N,N,0,N,00,N
20230726,091233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,10,2,0.47,1012305,472,3.46,2140,2150,2140,2780,1500,2140,2144.71,1.57,0,0,2180,2160,2145,2125,2110,2152,2117,5,640,100,1450,5,1,4950000,106,-53.75,0.88,12,0.01,-40.00,2433.00,4800,20230224,-55.21,2010,20230412,6.97,4800,-55.21,20230224,2010,6.97,20230412,4800,-55.21,20230224,2010,6.97,20230412,0.10,N,446190,100,4 억,,77562,N,N,0,N,00,N
20230725,161229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-25,5,-1.15,29151155,13628,78.71,2160,2165,2130,2810,1520,2165,2139.06,1.57,0,0,2201,2182,2161,2142,2121,2172,2132,5,645,100,1470,5,1,4950000,106,-53.50,0.88,12,0.28,-40.00,2433.00,4800,20230224,-55.42,2010,20230412,6.47,4800,-55.42,20230224,2010,6.47,20230412,4800,-55.42,20230224,2010,6.47,20230412,0.10,N,446190,100,4 억,,77562,N,N,0,N,00,N
20230725,151216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-25,5,-1.15,26936365,12593,72.73,2160,2165,2130,2810,1520,2165,2139.00,1.57,0,0,2201,2182,2161,2142,2121,2172,2132,5,645,100,1470,5,1,4950000,106,-53.50,0.88,12,0.25,-40.00,2433.00,4800,20230224,-55.42,2010,20230412,6.47,4800,-55.42,20230224,2010,6.47,20230412,4800,-55.42,20230224,2010,6.47,20230412,0.10,N,446190,100,4 억,,77562,N,N,0,N,00,N
20230725,141215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-20,5,-0.92,23875695,11166,64.49,2160,2165,2130,2810,1520,2165,2138.25,1.57,0,0,2201,2182,2161,2142,2121,2172,2132,5,645,100,1470,5,1,4950000,106,-53.62,0.88,12,0.23,-40.00,2433.00,4800,20230224,-55.31,2010,20230412,6.72,4800,-55.31,20230224,2010,6.72,20230412,4800,-55.31,20230224,2010,6.72,20230412,0.10,N,446190,100,4 억,,77562,N,N,0,N,00,N
20230725,131226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-35,5,-1.62,21290995,9956,57.50,2160,2165,2130,2810,1520,2165,2138.51,1.57,0,0,2201,2182,2161,2142,2121,2172,2132,5,645,100,1470,5,1,4950000,105,-53.25,0.88,12,0.20,-40.00,2433.00,4800,20230224,-55.62,2010,20230412,5.97,4800,-55.62,20230224,2010,5.97,20230412,4800,-55.62,20230224,2010,5.97,20230412,0.10,N,446190,100,4 억,,77562,N,N,0,N,00,N
20230725,121225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-15,5,-0.69,20392515,9537,55.08,2160,2165,2130,2810,1520,2165,2138.25,1.57,0,0,2201,2182,2161,2142,2121,2172,2132,5,645,100,1470,5,1,4950000,106,-53.75,0.88,12,0.19,-40.00,2433.00,4800,20230224,-55.21,2010,20230412,6.97,4800,-55.21,20230224,2010,6.97,20230412,4800,-55.21,20230224,2010,6.97,20230412,0.10,N,446190,100,4 억,,77562,N,N,0,N,00,N
20230725,111223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-15,5,-0.69,19517715,9127,52.71,2160,2165,2130,2810,1520,2165,2138.46,1.57,0,0,2201,2182,2161,2142,2121,2172,2132,5,645,100,1470,5,1,4950000,106,-53.75,0.88,12,0.18,-40.00,2433.00,4800,20230224,-55.21,2010,20230412,6.97,4800,-55.21,20230224,2010,6.97,20230412,4800,-55.21,20230224,2010,6.97,20230412,0.10,N,446190,100,4 억,,77562,N,N,0,N,00,N
20230725,101222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-10,5,-0.46,7238205,3381,19.53,2160,2165,2135,2810,1520,2165,2140.85,1.57,0,0,2201,2182,2161,2142,2121,2172,2132,5,645,100,1470,5,1,4950000,107,-53.88,0.89,12,0.07,-40.00,2433.00,4800,20230224,-55.10,2010,20230412,7.21,4800,-55.10,20230224,2010,7.21,20230412,4800,-55.10,20230224,2010,7.21,20230412,0.10,N,446190,100,4 억,,77562,N,N,0,N,00,N
20230725,091220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,54115,25,0.14,2160,2165,2160,2810,1520,2165,2164.60,1.57,0,0,2201,2182,2161,2142,2121,2172,2132,5,645,100,1470,5,1,4950000,107,-54.12,0.89,12,0.00,-40.00,2433.00,4800,20230224,-54.90,2010,20230412,7.71,4800,-54.90,20230224,2010,7.71,20230412,4800,-54.90,20230224,2010,7.71,20230412,0.10,N,446190,100,4 억,,77562,N,N,0,N,00,N
20230724,161221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-15,5,-0.69,36995735,17178,169.21,2175,2180,2140,2830,1530,2180,2153.67,1.57,0,1676,2200,2190,2180,2170,2160,2185,2165,5,650,100,1480,5,1,4950000,107,-54.12,0.89,12,0.35,-40.00,2433.00,4800,20230224,-54.90,2010,20230412,7.71,4800,-54.90,20230224,2010,7.71,20230412,4800,-54.90,20230224,2010,7.71,20230412,0.10,N,446190,100,4 억,,77592,N,N,0,N,00,N
20230724,151216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-15,5,-0.69,36974085,17168,169.11,2175,2180,2140,2830,1530,2180,2153.66,1.57,0,1676,2200,2190,2180,2170,2160,2185,2165,5,650,100,1480,5,1,4950000,107,-54.12,0.89,12,0.35,-40.00,2433.00,4800,20230224,-54.90,2010,20230412,7.71,4800,-54.90,20230224,2010,7.71,20230412,4800,-54.90,20230224,2010,7.71,20230412,0.10,N,446190,100,4 억,,77592,N,N,0,N,00,N
20230724,141216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-25,5,-1.15,25733120,11930,117.51,2175,2180,2150,2830,1530,2180,2157.01,1.57,0,-646,2200,2190,2180,2170,2160,2185,2165,5,650,100,1480,5,1,4950000,107,-53.88,0.89,12,0.24,-40.00,2433.00,4800,20230224,-55.10,2010,20230412,7.21,4800,-55.10,20230224,2010,7.21,20230412,4800,-55.10,20230224,2010,7.21,20230412,0.10,N,446190,100,4 억,,77592,N,N,0,N,00,N
20230724,131215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-20,5,-0.92,13997750,6477,63.80,2175,2180,2160,2830,1530,2180,2161.15,1.57,0,-522,2200,2190,2180,2170,2160,2185,2165,5,650,100,1480,5,1,4950000,107,-54.00,0.89,12,0.13,-40.00,2433.00,4800,20230224,-55.00,2010,20230412,7.46,4800,-55.00,20230224,2010,7.46,20230412,4800,-55.00,20230224,2010,7.46,20230412,0.10,N,446190,100,4 억,,77592,N,N,0,N,00,N
20230724,121217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-20,5,-0.92,13047310,6037,59.47,2175,2180,2160,2830,1530,2180,2161.22,1.57,0,-402,2200,2190,2180,2170,2160,2185,2165,5,650,100,1480,5,1,4950000,107,-54.00,0.89,12,0.12,-40.00,2433.00,4800,20230224,-55.00,2010,20230412,7.46,4800,-55.00,20230224,2010,7.46,20230412,4800,-55.00,20230224,2010,7.46,20230412,0.10,N,446190,100,4 억,,77592,N,N,0,N,00,N
20230724,111221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-10,5,-0.46,11614870,5375,52.95,2175,2180,2160,2830,1530,2180,2160.91,1.57,0,-266,2200,2190,2180,2170,2160,2185,2165,5,650,100,1480,5,1,4950000,107,-54.25,0.89,12,0.11,-40.00,2433.00,4800,20230224,-54.79,2010,20230412,7.96,4800,-54.79,20230224,2010,7.96,20230412,4800,-54.79,20230224,2010,7.96,20230412,0.10,N,446190,100,4 억,,77592,N,N,0,N,00,N
20230724,101209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-15,5,-0.69,11207835,5187,51.09,2175,2180,2160,2830,1530,2180,2160.75,1.57,0,-146,2200,2190,2180,2170,2160,2185,2165,5,650,100,1480,5,1,4950000,107,-54.12,0.89,12,0.10,-40.00,2433.00,4800,20230224,-54.90,2010,20230412,7.71,4800,-54.90,20230224,2010,7.71,20230412,4800,-54.90,20230224,2010,7.71,20230412,0.10,N,446190,100,4 억,,77592,N,N,0,N,00,N
20230724,091219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,108950,50,0.49,2175,2180,2175,2830,1530,2180,2179.00,1.57,0,-8,2200,2190,2180,2170,2160,2185,2165,5,650,100,1480,5,1,4950000,108,-54.50,0.90,12,0.00,-40.00,2433.00,4800,20230224,-54.58,2010,20230412,8.46,4800,-54.58,20230224,2010,8.46,20230412,4800,-54.58,20230224,2010,8.46,20230412,0.10,N,446190,100,4 억,,77592,N,N,0,N,00,N
20230721,161204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-10,5,-0.46,22075295,10152,597.18,2190,2190,2170,2845,1535,2190,2174.31,1.57,0,-1,2206,2197,2186,2177,2166,2202,2182,5,655,100,1480,5,1,4950000,108,-54.50,0.90,12,0.21,-40.00,2433.00,4800,20230224,-54.58,2010,20230412,8.46,4800,-54.58,20230224,2010,8.46,20230412,4800,-54.58,20230224,2010,8.46,20230412,0.10,N,446190,100,4 억,,77593,N,N,0,N,00,N
20230721,151207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-10,5,-0.46,21316655,9804,576.71,2190,2190,2170,2845,1535,2190,2174.28,1.57,0,-1,2206,2197,2186,2177,2166,2202,2182,5,655,100,1480,5,1,4950000,108,-54.50,0.90,12,0.20,-40.00,2433.00,4800,20230224,-54.58,2010,20230412,8.46,4800,-54.58,20230224,2010,8.46,20230412,4800,-54.58,20230224,2010,8.46,20230412,0.10,N,446190,100,4 억,,77593,N,N,0,N,00,N
20230721,141202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-15,5,-0.68,18879410,8682,510.71,2190,2190,2170,2845,1535,2190,2174.55,1.57,0,-1,2206,2197,2186,2177,2166,2202,2182,5,655,100,1480,5,1,4950000,108,-54.38,0.89,12,0.18,-40.00,2433.00,4800,20230224,-54.69,2010,20230412,8.21,4800,-54.69,20230224,2010,8.21,20230412,4800,-54.69,20230224,2010,8.21,20230412,0.10,N,446190,100,4 억,,77593,N,N,0,N,00,N
20230721,131206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-20,5,-0.91,12504370,5756,338.59,2190,2190,2170,2845,1535,2190,2172.41,1.57,0,-1,2206,2197,2186,2177,2166,2202,2182,5,655,100,1480,5,1,4950000,107,-54.25,0.89,12,0.12,-40.00,2433.00,4800,20230224,-54.79,2010,20230412,7.96,4800,-54.79,20230224,2010,7.96,20230412,4800,-54.79,20230224,2010,7.96,20230412,0.10,N,446190,100,4 억,,77593,N,N,0,N,00,N
20230721,121221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-10,5,-0.46,11663530,5369,315.82,2190,2190,2170,2845,1535,2190,2172.38,1.57,0,-1,2206,2197,2186,2177,2166,2202,2182,5,655,100,1480,5,1,4950000,108,-54.50,0.90,12,0.11,-40.00,2433.00,4800,20230224,-54.58,2010,20230412,8.46,4800,-54.58,20230224,2010,8.46,20230412,4800,-54.58,20230224,2010,8.46,20230412,0.10,N,446190,100,4 억,,77593,N,N,0,N,00,N
20230721,111219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-10,5,-0.46,11659180,5367,315.71,2190,2190,2170,2845,1535,2190,2172.38,1.57,0,-1,2206,2197,2186,2177,2166,2202,2182,5,655,100,1480,5,1,4950000,108,-54.50,0.90,12,0.11,-40.00,2433.00,4800,20230224,-54.58,2010,20230412,8.46,4800,-54.58,20230224,2010,8.46,20230412,4800,-54.58,20230224,2010,8.46,20230412,0.10,N,446190,100,4 억,,77593,N,N,0,N,00,N
20230721,101217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-5,5,-0.23,10817180,4979,292.88,2190,2190,2170,2845,1535,2190,2172.56,1.57,0,-1,2206,2197,2186,2177,2166,2202,2182,5,655,100,1480,5,1,4950000,108,-54.62,0.90,12,0.10,-40.00,2433.00,4800,20230224,-54.48,2010,20230412,8.71,4800,-54.48,20230224,2010,8.71,20230412,4800,-54.48,20230224,2010,8.71,20230412,0.10,N,446190,100,4 억,,77593,N,N,0,N,00,N
20230721,091212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-5,5,-0.23,1331310,612,36.00,2190,2190,2175,2845,1535,2190,2175.34,1.57,0,-1,2206,2197,2186,2177,2166,2202,2182,5,655,100,1480,5,1,4950000,108,-54.62,0.90,12,0.01,-40.00,2433.00,4800,20230224,-54.48,2010,20230412,8.71,4800,-54.48,20230224,2010,8.71,20230412,4800,-54.48,20230224,2010,8.71,20230412,0.10,N,446190,100,4 억,,77593,N,N,0,N,00,N
20230720,161200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,3704825,1700,9.26,2175,2195,2175,2850,1540,2195,2179.31,1.57,0,-3,2215,2205,2185,2175,2155,2210,2180,5,655,100,1490,5,1,4950000,108,-54.75,0.90,12,0.03,-40.00,2433.00,4800,20230224,-54.38,2010,20230412,8.96,4800,-54.38,20230224,2010,8.96,20230412,4800,-54.38,20230224,2010,8.96,20230412,0.10,N,446190,100,4 억,,77596,N,N,0,N,00,N
20230720,151200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,3584490,1645,8.96,2175,2195,2175,2850,1540,2195,2179.02,1.57,0,-3,2215,2205,2185,2175,2155,2210,2180,5,655,100,1490,5,1,4950000,108,-54.75,0.90,12,0.03,-40.00,2433.00,4800,20230224,-54.38,2010,20230412,8.96,4800,-54.38,20230224,2010,8.96,20230412,4800,-54.38,20230224,2010,8.96,20230412,0.10,N,446190,100,4 억,,77596,N,N,0,N,00,N
20230720,141158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-15,5,-0.68,2429025,1115,6.07,2175,2195,2175,2850,1540,2195,2178.50,1.57,0,-3,2215,2205,2185,2175,2155,2210,2180,5,655,100,1490,5,1,4950000,108,-54.50,0.90,12,0.02,-40.00,2433.00,4800,20230224,-54.58,2010,20230412,8.46,4800,-54.58,20230224,2010,8.46,20230412,4800,-54.58,20230224,2010,8.46,20230412,0.10,N,446190,100,4 억,,77596,N,N,0,N,00,N
20230720,131200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,1014170,466,2.54,2175,2195,2175,2850,1540,2195,2176.33,1.57,0,-3,2215,2205,2185,2175,2155,2210,2180,5,655,100,1490,5,1,4950000,109,-54.88,0.90,12,0.01,-40.00,2433.00,4800,20230224,-54.27,2010,20230412,9.20,4800,-54.27,20230224,2010,9.20,20230412,4800,-54.27,20230224,2010,9.20,20230412,0.10,N,446190,100,4 억,,77596,N,N,0,N,00,N
20230720,121210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,1014170,466,2.54,2175,2195,2175,2850,1540,2195,2176.33,1.57,0,-3,2215,2205,2185,2175,2155,2210,2180,5,655,100,1490,5,1,4950000,109,-54.88,0.90,12,0.01,-40.00,2433.00,4800,20230224,-54.27,2010,20230412,9.20,4800,-54.27,20230224,2010,9.20,20230412,4800,-54.27,20230224,2010,9.20,20230412,0.10,N,446190,100,4 억,,77596,N,N,0,N,00,N
20230720,111206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,941895,433,2.36,2175,2195,2175,2850,1540,2195,2175.28,1.57,0,-3,2215,2205,2185,2175,2155,2210,2180,5,655,100,1490,5,1,4950000,109,-54.88,0.90,12,0.01,-40.00,2433.00,4800,20230224,-54.27,2010,20230412,9.20,4800,-54.27,20230224,2010,9.20,20230412,4800,-54.27,20230224,2010,9.20,20230412,0.10,N,446190,100,4 억,,77596,N,N,0,N,00,N
20230720,101152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,941895,433,2.36,2175,2195,2175,2850,1540,2195,2175.28,1.57,0,-3,2215,2205,2185,2175,2155,2210,2180,5,655,100,1490,5,1,4950000,109,-54.88,0.90,12,0.01,-40.00,2433.00,4800,20230224,-54.27,2010,20230412,9.20,4800,-54.27,20230224,2010,9.20,20230412,4800,-54.27,20230224,2010,9.20,20230412,0.10,N,446190,100,4 억,,77596,N,N,0,N,00,N
20230720,091155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,69700,32,0.17,2175,2195,2175,2850,1540,2195,2178.12,1.57,0,-3,2215,2205,2185,2175,2155,2210,2180,5,655,100,1490,5,1,4950000,109,-54.88,0.90,12,0.00,-40.00,2433.00,4800,20230224,-54.27,2010,20230412,9.20,4800,-54.27,20230224,2010,9.20,20230412,4800,-54.27,20230224,2010,9.20,20230412,0.10,N,446190,100,4 억,,77596,N,N,0,N,00,N
20230719,161217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,10,2,0.46,40148730,18364,332.14,2180,2195,2165,2840,1530,2185,2186.27,1.57,0,-3,2201,2192,2181,2172,2161,2197,2177,5,655,100,1480,5,1,4950000,109,-54.88,0.90,12,0.37,-40.00,2433.00,4800,20230224,-54.27,2010,20230412,9.20,4800,-54.27,20230224,2010,9.20,20230412,4800,-54.27,20230224,2010,9.20,20230412,0.10,N,446190,100,4 억,,77599,N,N,0,N,00,N
20230719,151216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,40080685,18333,331.58,2180,2195,2165,2840,1530,2185,2186.26,1.57,0,-3,2201,2192,2181,2172,2161,2197,2177,5,655,100,1480,5,1,4950000,108,-54.75,0.90,12,0.37,-40.00,2433.00,4800,20230224,-54.38,2010,20230412,8.96,4800,-54.38,20230224,2010,8.96,20230412,4800,-54.38,20230224,2010,8.96,20230412,0.10,N,446190,100,4 억,,77599,N,N,0,N,00,N
20230719,141221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,32857320,15033,271.89,2180,2195,2165,2840,1530,2185,2185.68,1.57,0,-3,2201,2192,2181,2172,2161,2197,2177,5,655,100,1480,5,1,4950000,108,-54.75,0.90,12,0.30,-40.00,2433.00,4800,20230224,-54.38,2010,20230412,8.96,4800,-54.38,20230224,2010,8.96,20230412,4800,-54.38,20230224,2010,8.96,20230412,0.10,N,446190,100,4 억,,77599,N,N,0,N,00,N
20230719,131203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,23054795,10557,190.94,2180,2190,2165,2840,1530,2185,2183.84,1.57,0,-3,2201,2192,2181,2172,2161,2197,2177,5,655,100,1480,5,1,4950000,108,-54.75,0.90,12,0.21,-40.00,2433.00,4800,20230224,-54.38,2010,20230412,8.96,4800,-54.38,20230224,2010,8.96,20230412,4800,-54.38,20230224,2010,8.96,20230412,0.10,N,446190,100,4 억,,77599,N,N,0,N,00,N
20230719,121224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,19370390,8873,160.48,2180,2190,2165,2840,1530,2185,2183.07,1.57,0,-3,2201,2192,2181,2172,2161,2197,2177,5,655,100,1480,5,1,4950000,108,-54.62,0.90,12,0.18,-40.00,2433.00,4800,20230224,-54.48,2010,20230412,8.71,4800,-54.48,20230224,2010,8.71,20230412,4800,-54.48,20230224,2010,8.71,20230412,0.10,N,446190,100,4 억,,77599,N,N,0,N,00,N
20230719,111220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,13213060,6055,109.51,2180,2190,2165,2840,1530,2185,2182.17,1.57,0,-3,2201,2192,2181,2172,2161,2197,2177,5,655,100,1480,5,1,4950000,108,-54.62,0.90,12,0.12,-40.00,2433.00,4800,20230224,-54.48,2010,20230412,8.71,4800,-54.48,20230224,2010,8.71,20230412,4800,-54.48,20230224,2010,8.71,20230412,0.10,N,446190,100,4 억,,77599,N,N,0,N,00,N
20230719,101209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,7084075,3254,58.85,2180,2190,2165,2840,1530,2185,2177.04,1.57,0,-3,2201,2192,2181,2172,2161,2197,2177,5,655,100,1480,5,1,4950000,108,-54.75,0.90,12,0.07,-40.00,2433.00,4800,20230224,-54.38,2010,20230412,8.96,4800,-54.38,20230224,2010,8.96,20230412,4800,-54.38,20230224,2010,8.96,20230412,0.10,N,446190,100,4 억,,77599,N,N,0,N,00,N
20230719,091209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-5,5,-0.23,4360,2,0.04,2180,2180,2180,2840,1530,2185,2180.00,1.57,0,0,2201,2192,2181,2172,2161,2197,2177,5,655,100,1480,5,1,4950000,108,-54.50,0.90,12,0.00,-40.00,2433.00,4800,20230224,-54.58,2010,20230412,8.46,4800,-54.58,20230224,2010,8.46,20230412,4800,-54.58,20230224,2010,8.46,20230412,0.10,N,446190,100,4 억,,77599,N,N,0,N,00,N
20230718,161208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-5,5,-0.23,12041610,5529,141.05,2180,2190,2170,2845,1535,2190,2177.90,1.57,0,-2010,2213,2201,2188,2176,2163,2207,2182,5,655,100,1480,5,1,4950000,108,-54.62,0.90,12,0.11,-40.00,2433.00,4800,20230224,-54.48,2010,20230412,8.71,4800,-54.48,20230224,2010,8.71,20230412,4800,-54.48,20230224,2010,8.71,20230412,0.10,N,446190,100,4 억,,77609,N,N,0,N,00,N
20230718,151207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,11753240,5397,137.68,2180,2190,2170,2845,1535,2190,2177.74,1.57,0,-2010,2213,2201,2188,2176,2163,2207,2182,5,655,100,1480,5,1,4950000,108,-54.75,0.90,12,0.11,-40.00,2433.00,4800,20230224,-54.38,2010,20230412,8.96,4800,-54.38,20230224,2010,8.96,20230412,4800,-54.38,20230224,2010,8.96,20230412,0.10,N,446190,100,4 억,,77609,N,N,0,N,00,N
20230718,141202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-5,5,-0.23,7791595,3575,91.20,2180,2190,2175,2845,1535,2190,2179.47,1.57,0,-1526,2213,2201,2188,2176,2163,2207,2182,5,655,100,1480,5,1,4950000,108,-54.62,0.90,12,0.07,-40.00,2433.00,4800,20230224,-54.48,2010,20230412,8.71,4800,-54.48,20230224,2010,8.71,20230412,4800,-54.48,20230224,2010,8.71,20230412,0.10,N,446190,100,4 억,,77609,N,N,0,N,00,N
20230718,131202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,5386250,2470,63.01,2180,2190,2175,2845,1535,2190,2180.67,1.57,0,-976,2213,2201,2188,2176,2163,2207,2182,5,655,100,1480,5,1,4950000,108,-54.75,0.90,12,0.05,-40.00,2433.00,4800,20230224,-54.38,2010,20230412,8.96,4800,-54.38,20230224,2010,8.96,20230412,4800,-54.38,20230224,2010,8.96,20230412,0.10,N,446190,100,4 억,,77609,N,N,0,N,00,N
20230718,121214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-10,5,-0.46,3219250,1476,37.65,2180,2190,2175,2845,1535,2190,2181.06,1.57,0,-443,2213,2201,2188,2176,2163,2207,2182,5,655,100,1480,5,1,4950000,108,-54.50,0.90,12,0.03,-40.00,2433.00,4800,20230224,-54.58,2010,20230412,8.46,4800,-54.58,20230224,2010,8.46,20230412,4800,-54.58,20230224,2010,8.46,20230412,0.10,N,446190,100,4 억,,77609,N,N,0,N,00,N
20230718,111213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-10,5,-0.46,479715,220,5.61,2180,2190,2180,2845,1535,2190,2180.52,1.57,0,0,2213,2201,2188,2176,2163,2207,2182,5,655,100,1480,5,1,4950000,108,-54.50,0.90,12,0.00,-40.00,2433.00,4800,20230224,-54.58,2010,20230412,8.46,4800,-54.58,20230224,2010,8.46,20230412,4800,-54.58,20230224,2010,8.46,20230412,0.10,N,446190,100,4 억,,77609,N,N,0,N,00,N
20230718,101205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-10,5,-0.46,89480,41,1.05,2180,2190,2180,2845,1535,2190,2182.44,1.57,0,0,2213,2201,2188,2176,2163,2207,2182,5,655,100,1480,5,1,4950000,108,-54.50,0.90,12,0.00,-40.00,2433.00,4800,20230224,-54.58,2010,20230412,8.46,4800,-54.58,20230224,2010,8.46,20230412,4800,-54.58,20230224,2010,8.46,20230412,0.10,N,446190,100,4 억,,77609,N,N,0,N,00,N
20230718,091159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,6550,3,0.08,2180,2190,2180,2845,1535,2190,2183.33,1.57,0,0,2213,2201,2188,2176,2163,2207,2182,5,655,100,1480,5,1,4950000,108,-54.75,0.90,12,0.00,-40.00,2433.00,4800,20230224,-54.38,2010,20230412,8.96,4800,-54.38,20230224,2010,8.96,20230412,4800,-54.38,20230224,2010,8.96,20230412,0.10,N,446190,100,4 억,,77609,N,N,0,N,00,N
20230717,161203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,8567120,3920,24.67,2180,2200,2175,2850,1540,2195,2185.49,1.57,0,-1,2238,2216,2193,2171,2148,2205,2160,5,655,100,1490,5,1,4950000,108,-54.75,0.90,12,0.08,-40.00,2433.00,4800,20230224,-54.38,2010,20230412,8.96,4800,-54.38,20230224,2010,8.96,20230412,4800,-54.38,20230224,2010,8.96,20230412,0.10,N,446190,100,4 억,,77610,N,N,0,N,00,N
20230717,151157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,8466380,3874,24.38,2180,2200,2175,2850,1540,2195,2185.44,1.57,0,-1,2238,2216,2193,2171,2148,2205,2160,5,655,100,1490,5,1,4950000,108,-54.75,0.90,12,0.08,-40.00,2433.00,4800,20230224,-54.38,2010,20230412,8.96,4800,-54.38,20230224,2010,8.96,20230412,4800,-54.38,20230224,2010,8.96,20230412,0.10,N,446190,100,4 억,,77610,N,N,0,N,00,N
20230717,141201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-10,5,-0.46,8132045,3721,23.42,2180,2200,2175,2850,1540,2195,2185.45,1.57,0,-1,2238,2216,2193,2171,2148,2205,2160,5,655,100,1490,5,1,4950000,108,-54.62,0.90,12,0.08,-40.00,2433.00,4800,20230224,-54.48,2010,20230412,8.71,4800,-54.48,20230224,2010,8.71,20230412,4800,-54.48,20230224,2010,8.71,20230412,0.10,N,446190,100,4 억,,77610,N,N,0,N,00,N
20230717,131150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,7256725,3321,20.90,2180,2200,2175,2850,1540,2195,2185.10,1.57,0,-1,2238,2216,2193,2171,2148,2205,2160,5,655,100,1490,5,1,4950000,108,-54.75,0.90,12,0.07,-40.00,2433.00,4800,20230224,-54.38,2010,20230412,8.96,4800,-54.38,20230224,2010,8.96,20230412,4800,-54.38,20230224,2010,8.96,20230412,0.10,N,446190,100,4 억,,77610,N,N,0,N,00,N
20230717,121200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-15,5,-0.68,5864635,2685,16.90,2180,2200,2175,2850,1540,2195,2184.22,1.57,0,-1,2238,2216,2193,2171,2148,2205,2160,5,655,100,1490,5,1,4950000,108,-54.50,0.90,12,0.05,-40.00,2433.00,4800,20230224,-54.58,2010,20230412,8.46,4800,-54.58,20230224,2010,8.46,20230412,4800,-54.58,20230224,2010,8.46,20230412,0.10,N,446190,100,4 억,,77610,N,N,0,N,00,N
20230717,111152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-20,5,-0.91,5354795,2451,15.43,2180,2200,2175,2850,1540,2195,2184.74,1.57,0,0,2238,2216,2193,2171,2148,2205,2160,5,655,100,1490,5,1,4950000,108,-54.38,0.89,12,0.05,-40.00,2433.00,4800,20230224,-54.69,2010,20230412,8.21,4800,-54.69,20230224,2010,8.21,20230412,4800,-54.69,20230224,2010,8.21,20230412,0.10,N,446190,100,4 억,,77610,N,N,0,N,00,N
20230717,101151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-20,5,-0.91,2743945,1251,7.87,2180,2200,2175,2850,1540,2195,2193.40,1.57,0,0,2238,2216,2193,2171,2148,2205,2160,5,655,100,1490,5,1,4950000,108,-54.38,0.89,12,0.03,-40.00,2433.00,4800,20230224,-54.69,2010,20230412,8.21,4800,-54.69,20230224,2010,8.21,20230412,4800,-54.69,20230224,2010,8.21,20230412,0.10,N,446190,100,4 억,,77610,N,N,0,N,00,N
20230717,091151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,2252040,1026,6.46,2180,2195,2180,2850,1540,2195,2194.97,1.57,0,0,2238,2216,2193,2171,2148,2205,2160,5,655,100,1490,5,1,4950000,109,-54.88,0.90,12,0.02,-40.00,2433.00,4800,20230224,-54.27,2010,20230412,9.20,4800,-54.27,20230224,2010,9.20,20230412,4800,-54.27,20230224,2010,9.20,20230412,0.10,N,446190,100,4 억,,77610,N,N,0,N,00,N
20230714,161150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,34803150,15887,809.32,2200,2215,2170,2860,1540,2200,2190.67,1.57,0,7171,2206,2202,2196,2192,2186,2205,2195,5,660,100,1490,5,1,4950000,109,-54.88,0.90,12,0.32,-40.00,2433.00,4800,20230224,-54.27,2010,20230412,9.20,4800,-54.27,20230224,2010,9.20,20230412,4800,-54.27,20230224,2010,9.20,20230412,0.10,N,446190,100,4 억,,77655,N,N,0,N,00,N
20230714,151153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-15,5,-0.68,33850505,15452,787.16,2200,2215,2170,2860,1540,2200,2190.69,1.57,0,7176,2206,2202,2196,2192,2186,2205,2195,5,660,100,1490,5,1,4950000,108,-54.62,0.90,12,0.31,-40.00,2433.00,4800,20230224,-54.48,2010,20230412,8.71,4800,-54.48,20230224,2010,8.71,20230412,4800,-54.48,20230224,2010,8.71,20230412,0.10,N,446190,100,4 억,,77655,N,N,0,N,00,N
20230714,141202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-20,5,-0.91,33629815,15351,782.02,2200,2215,2170,2860,1540,2200,2190.72,1.57,0,7176,2206,2202,2196,2192,2186,2205,2195,5,660,100,1490,5,1,4950000,108,-54.50,0.90,12,0.31,-40.00,2433.00,4800,20230224,-54.58,2010,20230412,8.46,4800,-54.58,20230224,2010,8.46,20230412,4800,-54.58,20230224,2010,8.46,20230412,0.10,N,446190,100,4 억,,77655,N,N,0,N,00,N
20230714,131145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-25,5,-1.14,30351995,13847,705.40,2200,2215,2170,2860,1540,2200,2191.95,1.57,0,7349,2206,2202,2196,2192,2186,2205,2195,5,660,100,1490,5,1,4950000,108,-54.38,0.89,12,0.28,-40.00,2433.00,4800,20230224,-54.69,2010,20230412,8.21,4800,-54.69,20230224,2010,8.21,20230412,4800,-54.69,20230224,2010,8.21,20230412,0.10,N,446190,100,4 억,,77655,N,N,0,N,00,N
20230714,121145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-30,5,-1.36,29312325,13369,681.05,2200,2215,2170,2860,1540,2200,2192.56,1.57,0,7563,2206,2202,2196,2192,2186,2205,2195,5,660,100,1490,5,1,4950000,107,-54.25,0.89,12,0.27,-40.00,2433.00,4800,20230224,-54.79,2010,20230412,7.96,4800,-54.79,20230224,2010,7.96,20230412,4800,-54.79,20230224,2010,7.96,20230412,0.10,N,446190,100,4 억,,77655,N,N,0,N,00,N
20230714,111158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-15,5,-0.68,24557765,11186,569.84,2200,2215,2180,2860,1540,2200,2195.40,1.57,0,7777,2206,2202,2196,2192,2186,2205,2195,5,660,100,1490,5,1,4950000,108,-54.62,0.90,12,0.23,-40.00,2433.00,4800,20230224,-54.48,2010,20230412,8.71,4800,-54.48,20230224,2010,8.71,20230412,4800,-54.48,20230224,2010,8.71,20230412,0.10,N,446190,100,4 억,,77655,N,N,0,N,00,N
20230714,101159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-15,5,-0.68,20012480,9104,463.78,2200,2215,2180,2860,1540,2200,2198.21,1.57,0,7835,2206,2202,2196,2192,2186,2205,2195,5,660,100,1490,5,1,4950000,108,-54.62,0.90,12,0.18,-40.00,2433.00,4800,20230224,-54.48,2010,20230412,8.71,4800,-54.48,20230224,2010,8.71,20230412,4800,-54.48,20230224,2010,8.71,20230412,0.10,N,446190,100,4 억,,77655,N,N,0,N,00,N
20230714,091154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-20,5,-0.91,105140,48,2.45,2200,2200,2180,2860,1540,2200,2190.42,1.57,0,-3,2206,2202,2196,2192,2186,2205,2195,5,660,100,1490,5,1,4950000,108,-54.50,0.90,12,0.00,-40.00,2433.00,4800,20230224,-54.58,2010,20230412,8.46,4800,-54.58,20230224,2010,8.46,20230412,4800,-54.58,20230224,2010,8.46,20230412,0.10,N,446190,100,4 억,,77655,N,N,0,N,00,N
20230713,161146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,4307395,1963,29.45,2200,2200,2190,2860,1540,2200,2194.29,1.57,0,-94,2206,2202,2196,2192,2186,2205,2195,5,660,100,1490,5,1,4950000,109,-55.00,0.90,12,0.04,-40.00,2433.00,4800,20230224,-54.17,2010,20230412,9.45,4800,-54.17,20230224,2010,9.45,20230412,4800,-54.17,20230224,2010,9.45,20230412,0.10,N,446190,100,4 억,,77749,N,N,0,N,00,N
20230713,151142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,4164395,1898,28.48,2200,2200,2190,2860,1540,2200,2194.10,1.57,0,-94,2206,2202,2196,2192,2186,2205,2195,5,660,100,1490,5,1,4950000,109,-54.88,0.90,12,0.04,-40.00,2433.00,4800,20230224,-54.27,2010,20230412,9.20,4800,-54.27,20230224,2010,9.20,20230412,4800,-54.27,20230224,2010,9.20,20230412,0.10,N,446190,100,4 억,,77749,N,N,0,N,00,N
20230713,141141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,2723370,1240,18.60,2200,2200,2190,2860,1540,2200,2196.27,1.57,0,-94,2206,2202,2196,2192,2186,2205,2195,5,660,100,1490,5,1,4950000,109,-54.88,0.90,12,0.03,-40.00,2433.00,4800,20230224,-54.27,2010,20230412,9.20,4800,-54.27,20230224,2010,9.20,20230412,4800,-54.27,20230224,2010,9.20,20230412,0.10,N,446190,100,4 억,,77749,N,N,0,N,00,N
20230713,131147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,2723370,1240,18.60,2200,2200,2190,2860,1540,2200,2196.27,1.57,0,-94,2206,2202,2196,2192,2186,2205,2195,5,660,100,1490,5,1,4950000,109,-54.88,0.90,12,0.03,-40.00,2433.00,4800,20230224,-54.27,2010,20230412,9.20,4800,-54.27,20230224,2010,9.20,20230412,4800,-54.27,20230224,2010,9.20,20230412,0.10,N,446190,100,4 억,,77749,N,N,0,N,00,N
20230713,121141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,2458375,1119,16.79,2200,2200,2190,2860,1540,2200,2196.94,1.57,0,-94,2206,2202,2196,2192,2186,2205,2195,5,660,100,1490,5,1,4950000,109,-54.88,0.90,12,0.02,-40.00,2433.00,4800,20230224,-54.27,2010,20230412,9.20,4800,-54.27,20230224,2010,9.20,20230412,4800,-54.27,20230224,2010,9.20,20230412,0.10,N,446190,100,4 억,,77749,N,N,0,N,00,N
20230713,111144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-10,5,-0.45,2219135,1010,15.15,2200,2200,2190,2860,1540,2200,2197.16,1.57,0,-94,2206,2202,2196,2192,2186,2205,2195,5,660,100,1490,5,1,4950000,108,-54.75,0.90,12,0.02,-40.00,2433.00,4800,20230224,-54.38,2010,20230412,8.96,4800,-54.38,20230224,2010,8.96,20230412,4800,-54.38,20230224,2010,8.96,20230412,0.10,N,446190,100,4 억,,77749,N,N,0,N,00,N
20230713,101137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,1601550,728,10.92,2200,2200,2195,2860,1540,2200,2199.93,1.57,0,-94,2206,2202,2196,2192,2186,2205,2195,5,660,100,1490,5,1,4950000,109,-54.88,0.90,12,0.01,-40.00,2433.00,4800,20230224,-54.27,2010,20230412,9.20,4800,-54.27,20230224,2010,9.20,20230412,4800,-54.27,20230224,2010,9.20,20230412,0.10,N,446190,100,4 억,,77749,N,N,0,N,00,N
20230713,091140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,1379400,627,9.41,2200,2200,2200,2860,1540,2200,2200.00,1.57,0,-94,2206,2202,2196,2192,2186,2205,2195,5,660,100,1490,5,1,4950000,109,-55.00,0.90,12,0.01,-40.00,2433.00,4800,20230224,-54.17,2010,20230412,9.45,4800,-54.17,20230224,2010,9.45,20230412,4800,-54.17,20230224,2010,9.45,20230412,0.10,N,446190,100,4 억,,77749,N,N,0,N,00,N
20230712,161136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,10,2,0.46,10154315,4630,51.48,2190,2200,2190,2845,1535,2190,2193.16,1.57,0,-47,2210,2200,2190,2180,2170,2200,2180,5,655,100,1480,5,1,4950000,109,-55.00,0.90,12,0.09,-40.00,2433.00,4800,20230224,-54.17,2010,20230412,9.45,4800,-54.17,20230224,2010,9.45,20230412,4800,-54.17,20230224,2010,9.45,20230412,0.10,N,446190,100,4 억,,77796,N,N,0,N,00,N
20230712,151126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,10,2,0.46,9945895,4535,50.42,2190,2200,2190,2845,1535,2190,2193.14,1.57,0,-46,2210,2200,2190,2180,2170,2200,2180,5,655,100,1480,5,1,4950000,109,-55.00,0.90,12,0.09,-40.00,2433.00,4800,20230224,-54.17,2010,20230412,9.45,4800,-54.17,20230224,2010,9.45,20230412,4800,-54.17,20230224,2010,9.45,20230412,0.10,N,446190,100,4 억,,77796,N,N,0,N,00,N
20230712,141123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,10,2,0.46,9835895,4485,49.87,2190,2200,2190,2845,1535,2190,2193.06,1.57,0,-46,2210,2200,2190,2180,2170,2200,2180,5,655,100,1480,5,1,4950000,109,-55.00,0.90,12,0.09,-40.00,2433.00,4800,20230224,-54.17,2010,20230412,9.45,4800,-54.17,20230224,2010,9.45,20230412,4800,-54.17,20230224,2010,9.45,20230412,0.10,N,446190,100,4 억,,77796,N,N,0,N,00,N
20230712,131125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,5,2,0.23,9497840,4331,48.15,2190,2200,2190,2845,1535,2190,2192.99,1.57,0,-41,2210,2200,2190,2180,2170,2200,2180,5,655,100,1480,5,1,4950000,109,-54.88,0.90,12,0.09,-40.00,2433.00,4800,20230224,-54.27,2010,20230412,9.20,4800,-54.27,20230224,2010,9.20,20230412,4800,-54.27,20230224,2010,9.20,20230412,0.10,N,446190,100,4 억,,77796,N,N,0,N,00,N
20230712,121131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,5,2,0.23,6742780,3073,34.17,2190,2200,2190,2845,1535,2190,2194.20,1.57,0,-41,2210,2200,2190,2180,2170,2200,2180,5,655,100,1480,5,1,4950000,109,-54.88,0.90,12,0.06,-40.00,2433.00,4800,20230224,-54.27,2010,20230412,9.20,4800,-54.27,20230224,2010,9.20,20230412,4800,-54.27,20230224,2010,9.20,20230412,0.10,N,446190,100,4 억,,77796,N,N,0,N,00,N
20230712,111130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,10,2,0.46,6738390,3071,34.14,2190,2200,2190,2845,1535,2190,2194.20,1.57,0,-41,2210,2200,2190,2180,2170,2200,2180,5,655,100,1480,5,1,4950000,109,-55.00,0.90,12,0.06,-40.00,2433.00,4800,20230224,-54.17,2010,20230412,9.45,4800,-54.17,20230224,2010,9.45,20230412,4800,-54.17,20230224,2010,9.45,20230412,0.10,N,446190,100,4 억,,77796,N,N,0,N,00,N
20230712,101131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,10,2,0.46,6211695,2831,31.48,2190,2200,2190,2845,1535,2190,2194.17,1.57,0,-41,2210,2200,2190,2180,2170,2200,2180,5,655,100,1480,5,1,4950000,109,-55.00,0.90,12,0.06,-40.00,2433.00,4800,20230224,-54.17,2010,20230412,9.45,4800,-54.17,20230224,2010,9.45,20230412,4800,-54.17,20230224,2010,9.45,20230412,0.10,N,446190,100,4 억,,77796,N,N,0,N,00,N
20230712,091132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,5,2,0.23,1933220,882,9.81,2190,2195,2190,2845,1535,2190,2191.86,1.57,0,-32,2210,2200,2190,2180,2170,2200,2180,5,655,100,1480,5,1,4950000,109,-54.88,0.90,12,0.02,-40.00,2433.00,4800,20230224,-54.27,2010,20230412,9.20,4800,-54.27,20230224,2010,9.20,20230412,4800,-54.27,20230224,2010,9.20,20230412,0.10,N,446190,100,4 억,,77796,N,N,0,N,00,N
20230711,161116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-10,5,-0.45,19626800,8989,207.60,2190,2200,2180,2860,1540,2200,2183.42,1.57,0,-242,2230,2215,2200,2185,2170,2207,2177,5,660,100,1490,5,1,4950000,108,-54.75,0.90,12,0.18,-40.00,2433.00,4800,20230224,-54.38,2010,20230412,8.96,4800,-54.38,20230224,2010,8.96,20230412,4800,-54.38,20230224,2010,8.96,20230412,0.10,N,446190,100,4 억,,77845,N,N,0,N,00,N
20230711,151112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-15,5,-0.68,18588760,8515,196.65,2190,2200,2180,2860,1540,2200,2183.06,1.57,0,-238,2230,2215,2200,2185,2170,2207,2177,5,660,100,1490,5,1,4950000,108,-54.62,0.90,12,0.17,-40.00,2433.00,4800,20230224,-54.48,2010,20230412,8.71,4800,-54.48,20230224,2010,8.71,20230412,4800,-54.48,20230224,2010,8.71,20230412,0.10,N,446190,100,4 억,,77845,N,N,0,N,00,N
20230711,141103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-15,5,-0.68,17760610,8136,187.90,2190,2200,2180,2860,1540,2200,2182.97,1.57,0,-190,2230,2215,2200,2185,2170,2207,2177,5,660,100,1490,5,1,4950000,108,-54.62,0.90,12,0.16,-40.00,2433.00,4800,20230224,-54.48,2010,20230412,8.71,4800,-54.48,20230224,2010,8.71,20230412,4800,-54.48,20230224,2010,8.71,20230412,0.10,N,446190,100,4 억,,77845,N,N,0,N,00,N
20230711,131053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-20,5,-0.91,17434600,7987,184.46,2190,2200,2180,2860,1540,2200,2182.87,1.57,0,-158,2230,2215,2200,2185,2170,2207,2177,5,660,100,1490,5,1,4950000,108,-54.50,0.90,12,0.16,-40.00,2433.00,4800,20230224,-54.58,2010,20230412,8.46,4800,-54.58,20230224,2010,8.46,20230412,4800,-54.58,20230224,2010,8.46,20230412,0.10,N,446190,100,4 억,,77845,N,N,0,N,00,N
20230711,121117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-20,5,-0.91,17340760,7944,183.46,2190,2200,2180,2860,1540,2200,2182.88,1.57,0,-120,2230,2215,2200,2185,2170,2207,2177,5,660,100,1490,5,1,4950000,108,-54.50,0.90,12,0.16,-40.00,2433.00,4800,20230224,-54.58,2010,20230412,8.46,4800,-54.58,20230224,2010,8.46,20230412,4800,-54.58,20230224,2010,8.46,20230412,0.10,N,446190,100,4 억,,77845,N,N,0,N,00,N
20230711,111122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-20,5,-0.91,17270980,7912,182.73,2190,2200,2180,2860,1540,2200,2182.88,1.57,0,-89,2230,2215,2200,2185,2170,2207,2177,5,660,100,1490,5,1,4950000,108,-54.50,0.90,12,0.16,-40.00,2433.00,4800,20230224,-54.58,2010,20230412,8.46,4800,-54.58,20230224,2010,8.46,20230412,4800,-54.58,20230224,2010,8.46,20230412,0.10,N,446190,100,4 억,,77845,N,N,0,N,00,N
20230711,101122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,81190,37,0.85,2190,2200,2190,2860,1540,2200,2194.32,1.57,0,-19,2230,2215,2200,2185,2170,2207,2177,5,660,100,1490,5,1,4950000,109,-55.00,0.90,12,0.00,-40.00,2433.00,4800,20230224,-54.17,2010,20230412,9.45,4800,-54.17,20230224,2010,9.45,20230412,4800,-54.17,20230224,2010,9.45,20230412,0.10,N,446190,100,4 억,,77845,N,N,0,N,00,N
20230711,091114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,26380,12,0.28,2190,2200,2190,2860,1540,2200,2198.33,1.57,0,0,2230,2215,2200,2185,2170,2207,2177,5,660,100,1490,5,1,4950000,109,-55.00,0.90,12,0.00,-40.00,2433.00,4800,20230224,-54.17,2010,20230412,9.45,4800,-54.17,20230224,2010,9.45,20230412,4800,-54.17,20230224,2010,9.45,20230412,0.10,N,446190,100,4 억,,77845,N,N,0,N,00,N
20230710,161106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,9492695,4330,22.19,2215,2215,2185,2850,1540,2195,2192.20,1.57,0,7,2228,2211,2198,2181,2168,2210,2180,5,655,100,1490,5,1,4950000,109,-55.00,0.90,12,0.09,-40.00,2433.00,4800,20230224,-54.17,2010,20230412,9.45,4800,-54.17,20230224,2010,9.45,20230412,4800,-54.17,20230224,2010,9.45,20230412,0.10,N,446190,100,4 억,,77838,N,N,0,N,00,N
20230710,151110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-10,5,-0.46,9424095,4299,22.04,2215,2215,2185,2850,1540,2195,2192.16,1.57,0,7,2228,2211,2198,2181,2168,2210,2180,5,655,100,1490,5,1,4950000,108,-54.62,0.90,12,0.09,-40.00,2433.00,4800,20230224,-54.48,2010,20230412,8.71,4800,-54.48,20230224,2010,8.71,20230412,4800,-54.48,20230224,2010,8.71,20230412,0.10,N,446190,100,4 억,,77838,N,N,0,N,00,N
20230710,141057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,4057100,1852,9.49,2215,2215,2190,2850,1540,2195,2190.66,1.57,0,6,2228,2211,2198,2181,2168,2210,2180,5,655,100,1490,5,1,4950000,108,-54.75,0.90,12,0.04,-40.00,2433.00,4800,20230224,-54.38,2010,20230412,8.96,4800,-54.38,20230224,2010,8.96,20230412,4800,-54.38,20230224,2010,8.96,20230412,0.10,N,446190,100,4 억,,77838,N,N,0,N,00,N
20230710,131046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,3299330,1506,7.72,2215,2215,2190,2850,1540,2195,2190.79,1.57,0,2,2228,2211,2198,2181,2168,2210,2180,5,655,100,1490,5,1,4950000,108,-54.75,0.90,12,0.03,-40.00,2433.00,4800,20230224,-54.38,2010,20230412,8.96,4800,-54.38,20230224,2010,8.96,20230412,4800,-54.38,20230224,2010,8.96,20230412,0.10,N,446190,100,4 억,,77838,N,N,0,N,00,N
20230710,121116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,2368435,1081,5.54,2215,2215,2190,2850,1540,2195,2190.97,1.57,0,0,2228,2211,2198,2181,2168,2210,2180,5,655,100,1490,5,1,4950000,108,-54.75,0.90,12,0.02,-40.00,2433.00,4800,20230224,-54.38,2010,20230412,8.96,4800,-54.38,20230224,2010,8.96,20230412,4800,-54.38,20230224,2010,8.96,20230412,0.10,N,446190,100,4 억,,77838,N,N,0,N,00,N
20230710,111111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,835250,381,1.95,2215,2215,2190,2850,1540,2195,2192.26,1.57,0,-1,2228,2211,2198,2181,2168,2210,2180,5,655,100,1490,5,1,4950000,109,-55.00,0.90,12,0.01,-40.00,2433.00,4800,20230224,-54.17,2010,20230412,9.45,4800,-54.17,20230224,2010,9.45,20230412,4800,-54.17,20230224,2010,9.45,20230412,0.10,N,446190,100,4 억,,77838,N,N,0,N,00,N
20230710,101111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,352875,161,0.83,2215,2215,2190,2850,1540,2195,2191.77,1.57,0,-1,2228,2211,2198,2181,2168,2210,2180,5,655,100,1490,5,1,4950000,108,-54.75,0.90,12,0.00,-40.00,2433.00,4800,20230224,-54.38,2010,20230412,8.96,4800,-54.38,20230224,2010,8.96,20230412,4800,-54.38,20230224,2010,8.96,20230412,0.10,N,446190,100,4 억,,77838,N,N,0,N,00,N
20230710,091102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,20,2,0.91,22150,10,0.05,2215,2215,2215,2850,1540,2195,2215.00,1.57,0,-1,2228,2211,2198,2181,2168,2210,2180,5,655,100,1490,5,1,4950000,110,-55.38,0.91,12,0.00,-40.00,2433.00,4800,20230224,-53.85,2010,20230412,10.20,4800,-53.85,20230224,2010,10.20,20230412,4800,-53.85,20230224,2010,10.20,20230412,0.10,N,446190,100,4 억,,77838,N,N,0,N,00,N
20230707,161100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,42795595,19509,127.32,2195,2215,2185,2850,1540,2195,2193.63,1.57,0,7000,2231,2212,2196,2177,2161,2222,2187,5,655,100,1490,5,1,4950000,109,-54.88,0.90,12,0.39,-40.00,2433.00,4800,20230224,-54.27,2010,20230412,9.20,4800,-54.27,20230224,2010,9.20,20230412,4800,-54.27,20230224,2010,9.20,20230412,0.10,N,446190,100,4 억,,77838,N,N,0,N,00,N
20230707,151058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,42635460,19436,126.84,2195,2215,2185,2850,1540,2195,2193.63,1.57,0,7000,2231,2212,2196,2177,2161,2222,2187,5,655,100,1490,5,1,4950000,109,-54.88,0.90,12,0.39,-40.00,2433.00,4800,20230224,-54.27,2010,20230412,9.20,4800,-54.27,20230224,2010,9.20,20230412,4800,-54.27,20230224,2010,9.20,20230412,0.10,N,446190,100,4 억,,77838,N,N,0,N,00,N
20230707,141120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,19559890,8912,58.16,2195,2215,2190,2850,1540,2195,2194.78,1.57,0,2340,2231,2212,2196,2177,2161,2222,2187,5,655,100,1490,5,1,4950000,109,-54.88,0.90,12,0.18,-40.00,2433.00,4800,20230224,-54.27,2010,20230412,9.20,4800,-54.27,20230224,2010,9.20,20230412,4800,-54.27,20230224,2010,9.20,20230412,0.10,N,446190,100,4 억,,77838,N,N,0,N,00,N
20230707,131107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,19450135,8862,57.83,2195,2215,2190,2850,1540,2195,2194.78,1.57,0,2340,2231,2212,2196,2177,2161,2222,2187,5,655,100,1490,5,1,4950000,109,-54.88,0.90,12,0.18,-40.00,2433.00,4800,20230224,-54.27,2010,20230412,9.20,4800,-54.27,20230224,2010,9.20,20230412,4800,-54.27,20230224,2010,9.20,20230412,0.10,N,446190,100,4 억,,77838,N,N,0,N,00,N
20230707,121110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,17860735,8139,53.12,2195,2215,2190,2850,1540,2195,2194.46,1.57,0,2340,2231,2212,2196,2177,2161,2222,2187,5,655,100,1490,5,1,4950000,109,-54.88,0.90,12,0.16,-40.00,2433.00,4800,20230224,-54.27,2010,20230412,9.20,4800,-54.27,20230224,2010,9.20,20230412,4800,-54.27,20230224,2010,9.20,20230412,0.10,N,446190,100,4 억,,77838,N,N,0,N,00,N
20230707,111117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,15,2,0.68,9247030,4215,27.51,2195,2215,2190,2850,1540,2195,2193.84,1.57,0,2340,2231,2212,2196,2177,2161,2222,2187,5,655,100,1490,5,1,4950000,109,-55.25,0.91,12,0.09,-40.00,2433.00,4800,20230224,-53.96,2010,20230412,9.95,4800,-53.96,20230224,2010,9.95,20230412,4800,-53.96,20230224,2010,9.95,20230412,0.10,N,446190,100,4 억,,77838,N,N,0,N,00,N
20230707,101057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,449010,205,1.34,2195,2215,2190,2850,1540,2195,2190.29,1.57,0,0,2231,2212,2196,2177,2161,2222,2187,5,655,100,1490,5,1,4950000,109,-55.00,0.90,12,0.00,-40.00,2433.00,4800,20230224,-54.17,2010,20230412,9.45,4800,-54.17,20230224,2010,9.45,20230412,4800,-54.17,20230224,2010,9.45,20230412,0.10,N,446190,100,4 억,,77838,N,N,0,N,00,N
20230707,091102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,20,2,0.91,6605,3,0.02,2195,2215,2195,2850,1540,2195,2201.67,1.57,0,0,2231,2212,2196,2177,2161,2222,2187,5,655,100,1490,5,1,4950000,110,-55.38,0.91,12,0.00,-40.00,2433.00,4800,20230224,-53.85,2010,20230412,10.20,4800,-53.85,20230224,2010,10.20,20230412,4800,-53.85,20230224,2010,10.20,20230412,0.10,N,446190,100,4 억,,77838,N,N,0,N,00,N
20230706,161101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,5,2,0.23,33556640,15323,49.36,2180,2215,2180,2845,1535,2190,2189.94,1.57,0,12924,2246,2217,2196,2167,2146,2232,2182,5,655,100,1480,5,1,4950000,109,-54.88,0.90,12,0.31,-40.00,2433.00,4800,20230224,-54.27,2010,20230412,9.20,4800,-54.27,20230224,2010,9.20,20230412,4800,-54.27,20230224,2010,9.20,20230412,0.10,N,446190,100,4 억,,77851,N,N,0,N,00,N
20230706,151101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,5,2,0.23,33319580,15215,49.02,2180,2215,2180,2845,1535,2190,2189.92,1.57,0,12924,2246,2217,2196,2167,2146,2232,2182,5,655,100,1480,5,1,4950000,109,-54.88,0.90,12,0.31,-40.00,2433.00,4800,20230224,-54.27,2010,20230412,9.20,4800,-54.27,20230224,2010,9.20,20230412,4800,-54.27,20230224,2010,9.20,20230412,0.10,N,446190,100,4 억,,77851,N,N,0,N,00,N
20230706,141102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,5,2,0.23,19529925,8904,28.68,2180,2215,2180,2845,1535,2190,2193.39,1.57,0,6625,2246,2217,2196,2167,2146,2232,2182,5,655,100,1480,5,1,4950000,109,-54.88,0.90,12,0.18,-40.00,2433.00,4800,20230224,-54.27,2010,20230412,9.20,4800,-54.27,20230224,2010,9.20,20230412,4800,-54.27,20230224,2010,9.20,20230412,0.10,N,446190,100,4 억,,77851,N,N,0,N,00,N
20230706,131057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-5,5,-0.23,5965725,2722,8.77,2180,2215,2180,2845,1535,2190,2191.67,1.57,0,444,2246,2217,2196,2167,2146,2232,2182,5,655,100,1480,5,1,4950000,108,-54.62,0.90,12,0.05,-40.00,2433.00,4800,20230224,-54.48,2010,20230412,8.71,4800,-54.48,20230224,2010,8.71,20230412,4800,-54.48,20230224,2010,8.71,20230412,0.10,N,446190,100,4 억,,77851,N,N,0,N,00,N
20230706,121020,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,4723310,2154,6.94,2180,2215,2180,2845,1535,2190,2192.81,1.57,0,142,2246,2217,2196,2167,2146,2232,2182,5,655,100,1480,5,1,4950000,108,-54.75,0.90,12,0.04,-40.00,2433.00,4800,20230224,-54.38,2010,20230412,8.96,4800,-54.38,20230224,2010,8.96,20230412,4800,-54.38,20230224,2010,8.96,20230412,0.10,N,446190,100,4 억,,77851,N,N,0,N,00,N
20230706,111106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-5,5,-0.23,3342010,1522,4.90,2180,2215,2180,2845,1535,2190,2195.80,1.57,0,-13,2246,2217,2196,2167,2146,2232,2182,5,655,100,1480,5,1,4950000,108,-54.62,0.90,12,0.03,-40.00,2433.00,4800,20230224,-54.48,2010,20230412,8.71,4800,-54.48,20230224,2010,8.71,20230412,4800,-54.48,20230224,2010,8.71,20230412,0.10,N,446190,100,4 억,,77851,N,N,0,N,00,N
20230706,101101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,10,2,0.46,2621875,1193,3.84,2180,2215,2180,2845,1535,2190,2197.72,1.57,0,-13,2246,2217,2196,2167,2146,2232,2182,5,655,100,1480,5,1,4950000,109,-55.00,0.90,12,0.02,-40.00,2433.00,4800,20230224,-54.17,2010,20230412,9.45,4800,-54.17,20230224,2010,9.45,20230412,4800,-54.17,20230224,2010,9.45,20230412,0.10,N,446190,100,4 억,,77851,N,N,0,N,00,N
20230706,091101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,25,2,1.14,261665,120,0.39,2180,2215,2180,2845,1535,2190,2180.54,1.57,0,-15,2246,2217,2196,2167,2146,2232,2182,5,655,100,1480,5,1,4950000,110,-55.38,0.91,12,0.00,-40.00,2433.00,4800,20230224,-53.85,2010,20230412,10.20,4800,-53.85,20230224,2010,10.20,20230412,4800,-53.85,20230224,2010,10.20,20230412,0.10,N,446190,100,4 억,,77851,N,N,0,N,00,N
20230705,161055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,10,2,0.46,68246995,31031,109.63,2180,2225,2175,2830,1530,2180,2199.32,1.57,0,13521,2203,2191,2178,2166,2153,2197,2172,5,650,100,1480,5,1,4950000,108,-54.75,0.90,12,0.63,-40.00,2433.00,4800,20230224,-54.38,2010,20230412,8.96,4800,-54.38,20230224,2010,8.96,20230412,4800,-54.38,20230224,2010,8.96,20230412,0.10,N,446190,100,4 억,,77801,N,N,0,N,00,N
20230705,151051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,25,2,1.15,64049545,29124,102.89,2180,2225,2175,2830,1530,2180,2199.20,1.57,0,13521,2203,2191,2178,2166,2153,2197,2172,5,650,100,1480,5,1,4950000,109,-55.12,0.91,12,0.59,-40.00,2433.00,4800,20230224,-54.06,2010,20230412,9.70,4800,-54.06,20230224,2010,9.70,20230412,4800,-54.06,20230224,2010,9.70,20230412,0.10,N,446190,100,4 억,,77801,N,N,0,N,00,N
20230705,141040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,20,2,0.92,38326245,17447,61.64,2180,2205,2175,2830,1530,2180,2196.72,1.57,0,9681,2203,2191,2178,2166,2153,2197,2172,5,650,100,1480,5,1,4950000,109,-55.00,0.90,12,0.35,-40.00,2433.00,4800,20230224,-54.17,2010,20230412,9.45,4800,-54.17,20230224,2010,9.45,20230412,4800,-54.17,20230224,2010,9.45,20230412,0.10,N,446190,100,4 억,,77801,N,N,0,N,00,N
20230705,131042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,15,2,0.69,17564295,8009,28.29,2180,2200,2175,2830,1530,2180,2193.07,1.57,0,7767,2203,2191,2178,2166,2153,2197,2172,5,650,100,1480,5,1,4950000,109,-54.88,0.90,12,0.16,-40.00,2433.00,4800,20230224,-54.27,2010,20230412,9.20,4800,-54.27,20230224,2010,9.20,20230412,4800,-54.27,20230224,2010,9.20,20230412,0.10,N,446190,100,4 억,,77801,N,N,0,N,00,N
20230705,121041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,10,2,0.46,12338545,5629,19.89,2180,2200,2175,2830,1530,2180,2191.96,1.57,0,5412,2203,2191,2178,2166,2153,2197,2172,5,650,100,1480,5,1,4950000,108,-54.75,0.90,12,0.11,-40.00,2433.00,4800,20230224,-54.38,2010,20230412,8.96,4800,-54.38,20230224,2010,8.96,20230412,4800,-54.38,20230224,2010,8.96,20230412,0.10,N,446190,100,4 억,,77801,N,N,0,N,00,N
20230705,111051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,15,2,0.69,5925640,2706,9.56,2180,2195,2175,2830,1530,2180,2189.82,1.57,0,2514,2203,2191,2178,2166,2153,2197,2172,5,650,100,1480,5,1,4950000,109,-54.88,0.90,12,0.05,-40.00,2433.00,4800,20230224,-54.27,2010,20230412,9.20,4800,-54.27,20230224,2010,9.20,20230412,4800,-54.27,20230224,2010,9.20,20230412,0.10,N,446190,100,4 억,,77801,N,N,0,N,00,N
20230705,101044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,10,2,0.46,968915,443,1.57,2180,2190,2175,2830,1530,2180,2187.17,1.57,0,398,2203,2191,2178,2166,2153,2197,2172,5,650,100,1480,5,1,4950000,108,-54.75,0.90,12,0.01,-40.00,2433.00,4800,20230224,-54.38,2010,20230412,8.96,4800,-54.38,20230224,2010,8.96,20230412,4800,-54.38,20230224,2010,8.96,20230412,0.10,N,446190,100,4 억,,77801,N,N,0,N,00,N
20230705,091042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,4360,2,0.01,2180,2180,2180,2830,1530,2180,2180.00,1.57,0,0,2203,2191,2178,2166,2153,2197,2172,5,650,100,1480,5,1,4950000,108,-54.50,0.90,12,0.00,-40.00,2433.00,4800,20230224,-54.58,2010,20230412,8.46,4800,-54.58,20230224,2010,8.46,20230412,4800,-54.58,20230224,2010,8.46,20230412,0.10,N,446190,100,4 억,,77801,N,N,0,N,00,N
20230704,161036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-5,5,-0.23,61823510,28306,167.43,2175,2190,2165,2840,1530,2185,2184.11,1.57,0,10002,2211,2197,2186,2172,2161,2205,2180,5,655,100,1480,5,1,4950000,108,-54.50,0.90,12,0.57,-40.00,2433.00,4800,20230224,-54.58,2010,20230412,8.46,4800,-54.58,20230224,2010,8.46,20230412,4800,-54.58,20230224,2010,8.46,20230412,0.10,N,446190,100,4 억,,77799,N,N,0,N,00,N
20230704,151025,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,60855040,27863,164.81,2175,2190,2165,2840,1530,2185,2184.08,1.57,0,9729,2211,2197,2186,2172,2161,2205,2180,5,655,100,1480,5,1,4950000,108,-54.75,0.90,12,0.56,-40.00,2433.00,4800,20230224,-54.38,2010,20230412,8.96,4800,-54.38,20230224,2010,8.96,20230412,4800,-54.38,20230224,2010,8.96,20230412,0.10,N,446190,100,4 억,,77799,N,N,0,N,00,N
20230704,141029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,56737990,25983,153.69,2175,2190,2165,2840,1530,2185,2183.66,1.57,0,7849,2211,2197,2186,2172,2161,2205,2180,5,655,100,1480,5,1,4950000,108,-54.75,0.90,12,0.52,-40.00,2433.00,4800,20230224,-54.38,2010,20230412,8.96,4800,-54.38,20230224,2010,8.96,20230412,4800,-54.38,20230224,2010,8.96,20230412,0.10,N,446190,100,4 억,,77799,N,N,0,N,00,N
20230704,131018,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-5,5,-0.23,52450560,24024,142.10,2175,2190,2165,2840,1530,2185,2183.26,1.57,0,5871,2211,2197,2186,2172,2161,2205,2180,5,655,100,1480,5,1,4950000,108,-54.50,0.90,12,0.49,-40.00,2433.00,4800,20230224,-54.58,2010,20230412,8.46,4800,-54.58,20230224,2010,8.46,20230412,4800,-54.58,20230224,2010,8.46,20230412,0.10,N,446190,100,4 억,,77799,N,N,0,N,00,N
20230704,121029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,48232850,22095,130.69,2175,2190,2165,2840,1530,2185,2182.98,1.57,0,3971,2211,2197,2186,2172,2161,2205,2180,5,655,100,1480,5,1,4950000,108,-54.75,0.90,12,0.45,-40.00,2433.00,4800,20230224,-54.38,2010,20230412,8.96,4800,-54.38,20230224,2010,8.96,20230412,4800,-54.38,20230224,2010,8.96,20230412,0.10,N,446190,100,4 억,,77799,N,N,0,N,00,N
20230704,111022,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,44007300,20164,119.27,2175,2190,2165,2840,1530,2185,2182.47,1.57,0,2040,2211,2197,2186,2172,2161,2205,2180,5,655,100,1480,5,1,4950000,108,-54.62,0.90,12,0.41,-40.00,2433.00,4800,20230224,-54.48,2010,20230412,8.71,4800,-54.48,20230224,2010,8.71,20230412,4800,-54.48,20230224,2010,8.71,20230412,0.10,N,446190,100,4 억,,77799,N,N,0,N,00,N
20230704,101016,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,7076560,3263,19.30,2175,2190,2165,2840,1530,2185,2168.73,1.57,0,1205,2211,2197,2186,2172,2161,2205,2180,5,655,100,1480,5,1,4950000,108,-54.62,0.90,12,0.07,-40.00,2433.00,4800,20230224,-54.48,2010,20230412,8.71,4800,-54.48,20230224,2010,8.71,20230412,4800,-54.48,20230224,2010,8.71,20230412,0.10,N,446190,100,4 억,,77799,N,N,0,N,00,N
20230704,091017,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,59055,27,0.16,2175,2190,2175,2840,1530,2185,2187.22,1.57,0,0,2211,2197,2186,2172,2161,2205,2180,5,655,100,1480,5,1,4950000,108,-54.75,0.90,12,0.00,-40.00,2433.00,4800,20230224,-54.38,2010,20230412,8.96,4800,-54.38,20230224,2010,8.96,20230412,4800,-54.38,20230224,2010,8.96,20230412,0.10,N,446190,100,4 억,,77799,N,N,0,N,00,N
20230703,161005,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2185,-10,5,-0.46,36994355,16906,91.20,2175,2200,2175,2850,1540,2195,2188.24,1.57,0,11132,2211,2202,2191,2182,2171,2207,2187,5,655,100,1490,5,1,4950000,108,-54.62,0.90,12,0.34,-40.00,2433.00,4800,20230224,-54.48,2010,20230412,8.71,4800,-54.48,20230224,2010,8.71,20230412,4800,-54.48,20230224,2010,8.71,20230412,0.10,N,446190,100,4 억,,77839,N,N,0,N,00,N
20230703,151016,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2185,-10,5,-0.46,36005865,16455,88.77,2175,2200,2175,2850,1540,2195,2188.14,1.57,0,10870,2211,2202,2191,2182,2171,2207,2187,5,655,100,1490,5,1,4950000,108,-54.62,0.90,12,0.33,-40.00,2433.00,4800,20230224,-54.48,2010,20230412,8.71,4800,-54.48,20230224,2010,8.71,20230412,4800,-54.48,20230224,2010,8.71,20230412,0.10,N,446190,100,4 억,,77839,N,N,0,N,00,N
20230703,141016,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2185,-10,5,-0.46,31319950,14317,77.23,2175,2200,2175,2850,1540,2195,2187.61,1.57,0,9520,2211,2202,2191,2182,2171,2207,2187,5,655,100,1490,5,1,4950000,108,-54.62,0.90,12,0.29,-40.00,2433.00,4800,20230224,-54.48,2010,20230412,8.71,4800,-54.48,20230224,2010,8.71,20230412,4800,-54.48,20230224,2010,8.71,20230412,0.10,N,446190,100,4 억,,77839,N,N,0,N,00,N
20230703,131009,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2180,-15,5,-0.68,26540380,12131,65.44,2175,2200,2175,2850,1540,2195,2187.81,1.57,0,7542,2211,2202,2191,2182,2171,2207,2187,5,655,100,1490,5,1,4950000,108,-54.50,0.90,12,0.25,-40.00,2433.00,4800,20230224,-54.58,2010,20230412,8.46,4800,-54.58,20230224,2010,8.46,20230412,4800,-54.58,20230224,2010,8.46,20230412,0.10,N,446190,100,4 억,,77839,N,N,0,N,00,N
20230703,121016,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2190,-5,5,-0.23,21398645,9779,52.75,2175,2200,2175,2850,1540,2195,2188.22,1.57,0,5195,2211,2202,2191,2182,2171,2207,2187,5,655,100,1490,5,1,4950000,108,-54.75,0.90,12,0.20,-40.00,2433.00,4800,20230224,-54.38,2010,20230412,8.96,4800,-54.38,20230224,2010,8.96,20230412,4800,-54.38,20230224,2010,8.96,20230412,0.10,N,446190,100,4 억,,77839,N,N,0,N,00,N
20230703,111009,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2195,0,3,0.00,13766120,6291,33.94,2175,2200,2175,2850,1540,2195,2188.22,1.57,0,2338,2211,2202,2191,2182,2171,2207,2187,5,655,100,1490,5,1,4950000,109,-54.88,0.90,12,0.13,-40.00,2433.00,4800,20230224,-54.27,2010,20230412,9.20,4800,-54.27,20230224,2010,9.20,20230412,4800,-54.27,20230224,2010,9.20,20230412,0.10,N,446190,100,4 억,,77839,N,N,0,N,00,N
20230703,100955,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2190,-5,5,-0.23,9539750,4366,23.55,2175,2200,2175,2850,1540,2195,2185.01,1.57,0,565,2211,2202,2191,2182,2171,2207,2187,5,655,100,1490,5,1,4950000,108,-54.75,0.90,12,0.09,-40.00,2433.00,4800,20230224,-54.38,2010,20230412,8.96,4800,-54.38,20230224,2010,8.96,20230412,4800,-54.38,20230224,2010,8.96,20230412,0.10,N,446190,100,4 억,,77839,N,N,0,N,00,N
20230703,091005,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2200,5,2,0.23,1436105,660,3.56,2175,2200,2175,2850,1540,2195,2175.92,1.57,0,7,2211,2202,2191,2182,2171,2207,2187,5,655,100,1490,5,1,4950000,109,-55.00,0.90,12,0.01,-40.00,2433.00,4800,20230224,-54.17,2010,20230412,9.45,4800,-54.17,20230224,2010,9.45,20230412,4800,-54.17,20230224,2010,9.45,20230412,0.10,N,446190,100,4 억,,77839,N,N,0,N,00,N