KissMeData/457940/price/prices-20240601.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
20240628,161400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,26095660,11998,295.52,2215,2215,2165,2840,1530,2185,2175.00,0.01,0,-3,2208,2196,2183,2171,2158,2190,2165,3,655,100,1520,5,1,3310000,72,-437.00,1.12,12,0.36,-5.00,1951.00,5680,20230811,-61.53,2030,20230823,7.64,2425,-9.90,20240412,2135,2.34,20240102,5680,-61.53,20230811,2030,7.64,20230823,0.00,N,457940,100,3 억,,231,N,N,0,N,00,N
20240628,151416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,26091290,11996,295.47,2215,2215,2165,2840,1530,2185,2175.00,0.01,0,-3,2208,2196,2183,2171,2158,2190,2165,3,655,100,1520,5,1,3310000,72,-438.00,1.12,12,0.36,-5.00,1951.00,5680,20230811,-61.44,2030,20230823,7.88,2425,-9.69,20240412,2135,2.58,20240102,5680,-61.44,20230811,2030,7.88,20230823,0.00,N,457940,100,3 억,,231,N,N,0,N,00,N
20240628,141413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-15,5,-0.69,26069550,11986,295.22,2215,2215,2165,2840,1530,2185,2175.00,0.01,0,-5,2208,2196,2183,2171,2158,2190,2165,3,655,100,1520,5,1,3310000,72,-434.00,1.11,12,0.36,-5.00,1951.00,5680,20230811,-61.80,2030,20230823,6.90,2425,-10.52,20240412,2135,1.64,20240102,5680,-61.80,20230811,2030,6.90,20230823,0.00,N,457940,100,3 억,,231,N,N,0,N,00,N
20240628,131414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,10,2,0.46,26054360,11979,295.05,2215,2215,2165,2840,1530,2185,2175.00,0.01,0,-5,2208,2196,2183,2171,2158,2190,2165,3,655,100,1520,5,1,3310000,73,-439.00,1.13,12,0.36,-5.00,1951.00,5680,20230811,-61.36,2030,20230823,8.13,2425,-9.48,20240412,2135,2.81,20240102,5680,-61.36,20230811,2030,8.13,20230823,0.00,N,457940,100,3 억,,231,N,N,0,N,00,N
20240628,121410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-10,5,-0.46,25934830,11924,293.69,2215,2215,2165,2840,1530,2185,2175.01,0.01,0,-5,2208,2196,2183,2171,2158,2190,2165,3,655,100,1520,5,1,3310000,72,-435.00,1.11,12,0.36,-5.00,1951.00,5680,20230811,-61.71,2030,20230823,7.14,2425,-10.31,20240412,2135,1.87,20240102,5680,-61.71,20230811,2030,7.14,20230823,0.00,N,457940,100,3 억,,231,N,N,0,N,00,N
20240628,111346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-10,5,-0.46,25934830,11924,293.69,2215,2215,2165,2840,1530,2185,2175.01,0.01,0,-5,2208,2196,2183,2171,2158,2190,2165,3,655,100,1520,5,1,3310000,72,-435.00,1.11,12,0.36,-5.00,1951.00,5680,20230811,-61.71,2030,20230823,7.14,2425,-10.31,20240412,2135,1.87,20240102,5680,-61.71,20230811,2030,7.14,20230823,0.00,N,457940,100,3 억,,231,N,N,0,N,00,N
20240628,101343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,30,2,1.37,6645,3,0.07,2215,2215,2215,2840,1530,2185,2215.00,0.01,0,-3,2208,2196,2183,2171,2158,2190,2165,3,655,100,1520,5,1,3310000,73,-443.00,1.14,12,0.00,-5.00,1951.00,5680,20230811,-61.00,2030,20230823,9.11,2425,-8.66,20240412,2135,3.75,20240102,5680,-61.00,20230811,2030,9.11,20230823,0.00,N,457940,100,3 억,,231,N,N,0,N,00,N
20240628,091348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,0,0,0.00,0,0,0,2840,1530,2185,0.00,0.01,0,0,2208,2196,2183,2171,2158,2190,2165,3,655,100,1520,5,1,3310000,72,-437.00,1.12,12,0.00,-5.00,1951.00,5680,20230811,-61.53,2030,20230823,7.64,2425,-9.90,20240412,2135,2.34,20240102,5680,-61.53,20230811,2030,7.64,20230823,0.00,N,457940,100,3 억,,231,N,N,0,N,00,N
20240627,161336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,15,2,0.69,8869735,4060,193.43,2195,2195,2170,2820,1520,2170,2184.66,0.01,0,-9,2243,2206,2183,2146,2123,2195,2135,3,650,100,1510,5,1,3310000,72,-437.00,1.12,12,0.12,-5.00,1951.00,5680,20230811,-61.53,2030,20230823,7.64,2425,-9.90,20240412,2135,2.34,20240102,5680,-61.53,20230811,2030,7.64,20230823,0.00,N,457940,100,3 억,,240,N,N,0,N,00,N
20240627,151343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,15,2,0.69,8869735,4060,193.43,2195,2195,2170,2820,1520,2170,2184.66,0.01,0,-9,2243,2206,2183,2146,2123,2195,2135,3,650,100,1510,5,1,3310000,72,-437.00,1.12,12,0.12,-5.00,1951.00,5680,20230811,-61.53,2030,20230823,7.64,2425,-9.90,20240412,2135,2.34,20240102,5680,-61.53,20230811,2030,7.64,20230823,0.00,N,457940,100,3 억,,240,N,N,0,N,00,N
20240627,141341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,6818345,3119,148.59,2195,2195,2170,2820,1520,2170,2186.07,0.01,0,-9,2243,2206,2183,2146,2123,2195,2135,3,650,100,1510,5,1,3310000,72,-434.00,1.11,12,0.09,-5.00,1951.00,5680,20230811,-61.80,2030,20230823,6.90,2425,-10.52,20240412,2135,1.64,20240102,5680,-61.80,20230811,2030,6.90,20230823,0.00,N,457940,100,3 억,,240,N,N,0,N,00,N
20240627,131341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,4635325,2113,100.67,2195,2195,2170,2820,1520,2170,2193.72,0.01,0,-9,2243,2206,2183,2146,2123,2195,2135,3,650,100,1510,5,1,3310000,72,-434.00,1.11,12,0.06,-5.00,1951.00,5680,20230811,-61.80,2030,20230823,6.90,2425,-10.52,20240412,2135,1.64,20240102,5680,-61.80,20230811,2030,6.90,20230823,0.00,N,457940,100,3 억,,240,N,N,0,N,00,N
20240627,121343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,25,2,1.15,4400950,2005,95.52,2195,2195,2170,2820,1520,2170,2194.99,0.01,0,-12,2243,2206,2183,2146,2123,2195,2135,3,650,100,1510,5,1,3310000,73,-439.00,1.13,12,0.06,-5.00,1951.00,5680,20230811,-61.36,2030,20230823,8.13,2425,-9.48,20240412,2135,2.81,20240102,5680,-61.36,20230811,2030,8.13,20230823,0.00,N,457940,100,3 억,,240,N,N,0,N,00,N
20240627,111343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,25,2,1.15,1134790,517,24.63,2195,2195,2170,2820,1520,2170,2194.95,0.01,0,-10,2243,2206,2183,2146,2123,2195,2135,3,650,100,1510,5,1,3310000,73,-439.00,1.13,12,0.02,-5.00,1951.00,5680,20230811,-61.36,2030,20230823,8.13,2425,-9.48,20240412,2135,2.81,20240102,5680,-61.36,20230811,2030,8.13,20230823,0.00,N,457940,100,3 억,,240,N,N,0,N,00,N
20240627,101342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,0,0,0.00,0,0,0,2820,1520,2170,0.00,0.01,0,0,2243,2206,2183,2146,2123,2195,2135,3,650,100,1510,5,1,3310000,72,-434.00,1.11,12,0.00,-5.00,1951.00,5680,20230811,-61.80,2030,20230823,6.90,2425,-10.52,20240412,2135,1.64,20240102,5680,-61.80,20230811,2030,6.90,20230823,0.00,N,457940,100,3 억,,240,N,N,0,N,00,N
20240627,091343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,0,0,0.00,0,0,0,2820,1520,2170,0.00,0.01,0,0,2243,2206,2183,2146,2123,2195,2135,3,650,100,1510,5,1,3310000,72,-434.00,1.11,12,0.00,-5.00,1951.00,5680,20230811,-61.80,2030,20230823,6.90,2425,-10.52,20240412,2135,1.64,20240102,5680,-61.80,20230811,2030,6.90,20230823,0.00,N,457940,100,3 억,,240,N,N,0,N,00,N
20240626,161337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-40,5,-1.81,4538760,2099,1264.46,2205,2220,2160,2870,1550,2210,2162.34,0.01,0,0,2246,2227,2206,2187,2166,2237,2197,3,660,100,1540,5,1,3310000,72,-434.00,1.11,12,0.06,-5.00,1951.00,5680,20230811,-61.80,2030,20230823,6.90,2425,-10.52,20240412,2135,1.64,20240102,5680,-61.80,20230811,2030,6.90,20230823,0.00,N,457940,100,3 억,,240,N,N,0,N,00,N
20240626,151342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-15,5,-0.68,4514890,2088,1257.83,2205,2220,2160,2870,1550,2210,2162.30,0.01,0,0,2246,2227,2206,2187,2166,2237,2197,3,660,100,1540,5,1,3310000,73,-439.00,1.13,12,0.06,-5.00,1951.00,5680,20230811,-61.36,2030,20230823,8.13,2425,-9.48,20240412,2135,2.81,20240102,5680,-61.36,20230811,2030,8.13,20230823,0.00,N,457940,100,3 억,,240,N,N,0,N,00,N
20240626,141338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-15,5,-0.68,4514890,2088,1257.83,2205,2220,2160,2870,1550,2210,2162.30,0.01,0,0,2246,2227,2206,2187,2166,2237,2197,3,660,100,1540,5,1,3310000,73,-439.00,1.13,12,0.06,-5.00,1951.00,5680,20230811,-61.36,2030,20230823,8.13,2425,-9.48,20240412,2135,2.81,20240102,5680,-61.36,20230811,2030,8.13,20230823,0.00,N,457940,100,3 억,,240,N,N,0,N,00,N
20240626,131338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-15,5,-0.68,4514890,2088,1257.83,2205,2220,2160,2870,1550,2210,2162.30,0.01,0,0,2246,2227,2206,2187,2166,2237,2197,3,660,100,1540,5,1,3310000,73,-439.00,1.13,12,0.06,-5.00,1951.00,5680,20230811,-61.36,2030,20230823,8.13,2425,-9.48,20240412,2135,2.81,20240102,5680,-61.36,20230811,2030,8.13,20230823,0.00,N,457940,100,3 억,,240,N,N,0,N,00,N
20240626,121336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,5,2,0.23,4512695,2087,1257.23,2205,2220,2160,2870,1550,2210,2162.29,0.01,0,0,2246,2227,2206,2187,2166,2237,2197,3,660,100,1540,5,1,3310000,73,-443.00,1.14,12,0.06,-5.00,1951.00,5680,20230811,-61.00,2030,20230823,9.11,2425,-8.66,20240412,2135,3.75,20240102,5680,-61.00,20230811,2030,9.11,20230823,0.00,N,457940,100,3 억,,240,N,N,0,N,00,N
20240626,111339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,5,2,0.23,4512695,2087,1257.23,2205,2220,2160,2870,1550,2210,2162.29,0.01,0,0,2246,2227,2206,2187,2166,2237,2197,3,660,100,1540,5,1,3310000,73,-443.00,1.14,12,0.06,-5.00,1951.00,5680,20230811,-61.00,2030,20230823,9.11,2425,-8.66,20240412,2135,3.75,20240102,5680,-61.00,20230811,2030,9.11,20230823,0.00,N,457940,100,3 억,,240,N,N,0,N,00,N
20240626,101336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,5,2,0.23,4512695,2087,1257.23,2205,2220,2160,2870,1550,2210,2162.29,0.01,0,0,2246,2227,2206,2187,2166,2237,2197,3,660,100,1540,5,1,3310000,73,-443.00,1.14,12,0.06,-5.00,1951.00,5680,20230811,-61.00,2030,20230823,9.11,2425,-8.66,20240412,2135,3.75,20240102,5680,-61.00,20230811,2030,9.11,20230823,0.00,N,457940,100,3 억,,240,N,N,0,N,00,N
20240626,091340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,0,3,0.00,0,0,0.00,0,0,0,2870,1550,2210,0.00,0.01,0,0,2246,2227,2206,2187,2166,2237,2197,3,660,100,1540,5,1,3310000,73,-442.00,1.13,12,0.00,-5.00,1951.00,5680,20230811,-61.09,2030,20230823,8.87,2425,-8.87,20240412,2135,3.51,20240102,5680,-61.09,20230811,2030,8.87,20230823,0.00,N,457940,100,3 억,,240,N,N,0,N,00,N
20240625,161335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,-10,5,-0.45,363020,166,8.84,2185,2225,2185,2885,1555,2220,2186.87,0.01,0,-1,2270,2245,2220,2195,2170,2257,2207,3,665,100,1550,5,1,3310000,73,-442.00,1.13,12,0.01,-5.00,1951.00,5680,20230811,-61.09,2030,20230823,8.87,2425,-8.87,20240412,2135,3.51,20240102,5680,-61.09,20230811,2030,8.87,20230823,0.00,N,457940,100,3 억,,241,N,N,0,N,00,N
20240625,151333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,-10,5,-0.45,363020,166,8.84,2185,2225,2185,2885,1555,2220,2186.87,0.01,0,-1,2270,2245,2220,2195,2170,2257,2207,3,665,100,1550,5,1,3310000,73,-442.00,1.13,12,0.01,-5.00,1951.00,5680,20230811,-61.09,2030,20230823,8.87,2425,-8.87,20240412,2135,3.51,20240102,5680,-61.09,20230811,2030,8.87,20230823,0.00,N,457940,100,3 억,,241,N,N,0,N,00,N
20240625,141336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-30,5,-1.35,358600,164,8.74,2185,2225,2185,2885,1555,2220,2186.59,0.01,0,0,2270,2245,2220,2195,2170,2257,2207,3,665,100,1550,5,1,3310000,72,-438.00,1.12,12,0.00,-5.00,1951.00,5680,20230811,-61.44,2030,20230823,7.88,2425,-9.69,20240412,2135,2.58,20240102,5680,-61.44,20230811,2030,7.88,20230823,0.00,N,457940,100,3 억,,241,N,N,0,N,00,N
20240625,131337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,5,2,0.23,314800,144,7.67,2185,2225,2185,2885,1555,2220,2186.11,0.01,0,0,2270,2245,2220,2195,2170,2257,2207,3,665,100,1550,5,1,3310000,74,-445.00,1.14,12,0.00,-5.00,1951.00,5680,20230811,-60.83,2030,20230823,9.61,2425,-8.25,20240412,2135,4.22,20240102,5680,-60.83,20230811,2030,9.61,20230823,0.00,N,457940,100,3 억,,241,N,N,0,N,00,N
20240625,121340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,5,2,0.23,314800,144,7.67,2185,2225,2185,2885,1555,2220,2186.11,0.01,0,0,2270,2245,2220,2195,2170,2257,2207,3,665,100,1550,5,1,3310000,74,-445.00,1.14,12,0.00,-5.00,1951.00,5680,20230811,-60.83,2030,20230823,9.61,2425,-8.25,20240412,2135,4.22,20240102,5680,-60.83,20230811,2030,9.61,20230823,0.00,N,457940,100,3 억,,241,N,N,0,N,00,N
20240625,111338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,5,2,0.23,314800,144,7.67,2185,2225,2185,2885,1555,2220,2186.11,0.01,0,0,2270,2245,2220,2195,2170,2257,2207,3,665,100,1550,5,1,3310000,74,-445.00,1.14,12,0.00,-5.00,1951.00,5680,20230811,-60.83,2030,20230823,9.61,2425,-8.25,20240412,2135,4.22,20240102,5680,-60.83,20230811,2030,9.61,20230823,0.00,N,457940,100,3 억,,241,N,N,0,N,00,N
20240625,101336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,5,2,0.23,314800,144,7.67,2185,2225,2185,2885,1555,2220,2186.11,0.01,0,0,2270,2245,2220,2195,2170,2257,2207,3,665,100,1550,5,1,3310000,74,-445.00,1.14,12,0.00,-5.00,1951.00,5680,20230811,-60.83,2030,20230823,9.61,2425,-8.25,20240412,2135,4.22,20240102,5680,-60.83,20230811,2030,9.61,20230823,0.00,N,457940,100,3 억,,241,N,N,0,N,00,N
20240625,091335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-35,5,-1.58,196650,90,4.79,2185,2185,2185,2885,1555,2220,2185.00,0.01,0,0,2270,2245,2220,2195,2170,2257,2207,3,665,100,1550,5,1,3310000,72,-437.00,1.12,12,0.00,-5.00,1951.00,5680,20230811,-61.53,2030,20230823,7.64,2425,-9.90,20240412,2135,2.34,20240102,5680,-61.53,20230811,2030,7.64,20230823,0.00,N,457940,100,3 억,,241,N,N,0,N,00,N
20240624,161335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,5,2,0.23,4176585,1877,39.49,2195,2245,2195,2875,1555,2215,2225.14,0.01,0,-193,2238,2226,2208,2196,2178,2232,2202,3,660,100,1550,5,1,3310000,73,-444.00,1.14,12,0.06,-5.00,1951.00,5680,20230811,-60.92,2030,20230823,9.36,2425,-8.45,20240412,2135,3.98,20240102,5680,-60.92,20230811,2030,9.36,20230823,0.00,N,457940,100,3 억,,434,N,N,0,N,00,N
20240624,151331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,-10,5,-0.45,3787455,1700,35.77,2195,2245,2195,2875,1555,2215,2227.91,0.01,0,-22,2238,2226,2208,2196,2178,2232,2202,3,660,100,1550,5,1,3310000,73,-441.00,1.13,12,0.05,-5.00,1951.00,5680,20230811,-61.18,2030,20230823,8.62,2425,-9.07,20240412,2135,3.28,20240102,5680,-61.18,20230811,2030,8.62,20230823,0.00,N,457940,100,3 억,,434,N,N,0,N,00,N
20240624,141332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,-10,5,-0.45,3756575,1686,35.47,2195,2245,2195,2875,1555,2215,2228.10,0.01,0,-8,2238,2226,2208,2196,2178,2232,2202,3,660,100,1550,5,1,3310000,73,-441.00,1.13,12,0.05,-5.00,1951.00,5680,20230811,-61.18,2030,20230823,8.62,2425,-9.07,20240412,2135,3.28,20240102,5680,-61.18,20230811,2030,8.62,20230823,0.00,N,457940,100,3 억,,434,N,N,0,N,00,N
20240624,131330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,5,2,0.23,3754370,1685,35.45,2195,2245,2195,2875,1555,2215,2228.11,0.01,0,-7,2238,2226,2208,2196,2178,2232,2202,3,660,100,1550,5,1,3310000,73,-444.00,1.14,12,0.05,-5.00,1951.00,5680,20230811,-60.92,2030,20230823,9.36,2425,-8.45,20240412,2135,3.98,20240102,5680,-60.92,20230811,2030,9.36,20230823,0.00,N,457940,100,3 억,,434,N,N,0,N,00,N
20240624,121331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,15,2,0.68,3681910,1652,34.76,2195,2245,2195,2875,1555,2215,2228.76,0.01,0,-6,2238,2226,2208,2196,2178,2232,2202,3,660,100,1550,5,1,3310000,74,-446.00,1.14,12,0.05,-5.00,1951.00,5680,20230811,-60.74,2030,20230823,9.85,2425,-8.04,20240412,2135,4.45,20240102,5680,-60.74,20230811,2030,9.85,20230823,0.00,N,457940,100,3 억,,434,N,N,0,N,00,N
20240624,111333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,15,2,0.68,3681910,1652,34.76,2195,2245,2195,2875,1555,2215,2228.76,0.01,0,-6,2238,2226,2208,2196,2178,2232,2202,3,660,100,1550,5,1,3310000,74,-446.00,1.14,12,0.05,-5.00,1951.00,5680,20230811,-60.74,2030,20230823,9.85,2425,-8.04,20240412,2135,4.45,20240102,5680,-60.74,20230811,2030,9.85,20230823,0.00,N,457940,100,3 억,,434,N,N,0,N,00,N
20240624,101332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-20,5,-0.90,6585,3,0.06,2195,2195,2195,2875,1555,2215,2195.00,0.01,0,-3,2238,2226,2208,2196,2178,2232,2202,3,660,100,1550,5,1,3310000,73,-439.00,1.13,12,0.00,-5.00,1951.00,5680,20230811,-61.36,2030,20230823,8.13,2425,-9.48,20240412,2135,2.81,20240102,5680,-61.36,20230811,2030,8.13,20230823,0.00,N,457940,100,3 억,,434,N,N,0,N,00,N
20240624,091332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,0.01,0,0,2238,2226,2208,2196,2178,2232,2202,3,660,100,1550,5,1,3310000,73,-443.00,1.14,12,0.00,-5.00,1951.00,5680,20230811,-61.00,2030,20230823,9.11,2425,-8.66,20240412,2135,3.75,20240102,5680,-61.00,20230811,2030,9.11,20230823,0.00,N,457940,100,3 억,,434,N,N,0,N,00,N
20240621,161246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,-5,5,-0.23,10418875,4753,356.83,2195,2220,2190,2885,1555,2220,2192.06,0.01,0,141,2260,2240,2200,2180,2140,2250,2190,3,665,100,1550,5,1,3310000,73,-443.00,1.14,12,0.14,-5.00,1951.00,5680,20230811,-61.00,2030,20230823,9.11,2425,-8.66,20240412,2135,3.75,20240102,5680,-61.00,20230811,2030,9.11,20230823,0.00,N,457940,100,3 억,,293,N,N,0,N,00,N
20240621,151246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-30,5,-1.35,10410055,4749,356.53,2195,2220,2190,2885,1555,2220,2192.05,0.01,0,142,2260,2240,2200,2180,2140,2250,2190,3,665,100,1550,5,1,3310000,72,-438.00,1.12,12,0.14,-5.00,1951.00,5680,20230811,-61.44,2030,20230823,7.88,2425,-9.69,20240412,2135,2.58,20240102,5680,-61.44,20230811,2030,7.88,20230823,0.00,N,457940,100,3 억,,293,N,N,0,N,00,N
20240621,141244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,-5,5,-0.23,5254795,2395,179.80,2195,2220,2190,2885,1555,2220,2194.07,0.01,0,144,2260,2240,2200,2180,2140,2250,2190,3,665,100,1550,5,1,3310000,73,-443.00,1.14,12,0.07,-5.00,1951.00,5680,20230811,-61.00,2030,20230823,9.11,2425,-8.66,20240412,2135,3.75,20240102,5680,-61.00,20230811,2030,9.11,20230823,0.00,N,457940,100,3 억,,293,N,N,0,N,00,N
20240621,131247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,-5,5,-0.23,5254795,2395,179.80,2195,2220,2190,2885,1555,2220,2194.07,0.01,0,144,2260,2240,2200,2180,2140,2250,2190,3,665,100,1550,5,1,3310000,73,-443.00,1.14,12,0.07,-5.00,1951.00,5680,20230811,-61.00,2030,20230823,9.11,2425,-8.66,20240412,2135,3.75,20240102,5680,-61.00,20230811,2030,9.11,20230823,0.00,N,457940,100,3 억,,293,N,N,0,N,00,N
20240621,121249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-25,5,-1.13,4146545,1889,141.82,2195,2220,2195,2885,1555,2220,2195.10,0.01,0,-23,2260,2240,2200,2180,2140,2250,2190,3,665,100,1550,5,1,3310000,73,-439.00,1.13,12,0.06,-5.00,1951.00,5680,20230811,-61.36,2030,20230823,8.13,2425,-9.48,20240412,2135,2.81,20240102,5680,-61.36,20230811,2030,8.13,20230823,0.00,N,457940,100,3 억,,293,N,N,0,N,00,N
20240621,111247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,0,3,0.00,57185,26,1.95,2195,2220,2195,2885,1555,2220,2199.42,0.01,0,-23,2260,2240,2200,2180,2140,2250,2190,3,665,100,1550,5,1,3310000,73,-444.00,1.14,12,0.00,-5.00,1951.00,5680,20230811,-60.92,2030,20230823,9.36,2425,-8.45,20240412,2135,3.98,20240102,5680,-60.92,20230811,2030,9.36,20230823,0.00,N,457940,100,3 억,,293,N,N,0,N,00,N
20240621,101244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,0,3,0.00,52750,24,1.80,2195,2220,2195,2885,1555,2220,2197.92,0.01,0,-22,2260,2240,2200,2180,2140,2250,2190,3,665,100,1550,5,1,3310000,73,-444.00,1.14,12,0.00,-5.00,1951.00,5680,20230811,-60.92,2030,20230823,9.36,2425,-8.45,20240412,2135,3.98,20240102,5680,-60.92,20230811,2030,9.36,20230823,0.00,N,457940,100,3 억,,293,N,N,0,N,00,N
20240621,091250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,0,3,0.00,0,0,0.00,0,0,0,2885,1555,2220,0.00,0.01,0,0,2260,2240,2200,2180,2140,2250,2190,3,665,100,1550,5,1,3310000,73,-444.00,1.14,12,0.00,-5.00,1951.00,5680,20230811,-60.92,2030,20230823,9.36,2425,-8.45,20240412,2135,3.98,20240102,5680,-60.92,20230811,2030,9.36,20230823,0.00,N,457940,100,3 억,,293,N,N,0,N,00,N
20240620,161241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,20,2,0.91,2935100,1332,41.82,2165,2220,2160,2860,1540,2200,2203.53,0.01,0,2,2226,2212,2196,2182,2166,2220,2190,3,660,100,1540,5,1,3310000,73,-444.00,1.14,12,0.04,-5.00,1951.00,5680,20230811,-60.92,2030,20230823,9.36,2425,-8.45,20240412,2135,3.98,20240102,5680,-60.92,20230811,2030,9.36,20230823,0.00,N,457940,100,3 억,,291,N,N,0,N,00,N
20240620,151238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,15,2,0.68,2928445,1329,41.73,2165,2220,2160,2860,1540,2200,2203.50,0.01,0,1,2226,2212,2196,2182,2166,2220,2190,3,660,100,1540,5,1,3310000,73,-443.00,1.14,12,0.04,-5.00,1951.00,5680,20230811,-61.00,2030,20230823,9.11,2425,-8.66,20240412,2135,3.75,20240102,5680,-61.00,20230811,2030,9.11,20230823,0.00,N,457940,100,3 억,,291,N,N,0,N,00,N
20240620,141242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,15,2,0.68,2868550,1302,40.88,2165,2215,2160,2860,1540,2200,2203.19,0.01,0,4,2226,2212,2196,2182,2166,2220,2190,3,660,100,1540,5,1,3310000,73,-443.00,1.14,12,0.04,-5.00,1951.00,5680,20230811,-61.00,2030,20230823,9.11,2425,-8.66,20240412,2135,3.75,20240102,5680,-61.00,20230811,2030,9.11,20230823,0.00,N,457940,100,3 억,,291,N,N,0,N,00,N
20240620,131242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,15,2,0.68,2868550,1302,40.88,2165,2215,2160,2860,1540,2200,2203.19,0.01,0,4,2226,2212,2196,2182,2166,2220,2190,3,660,100,1540,5,1,3310000,73,-443.00,1.14,12,0.04,-5.00,1951.00,5680,20230811,-61.00,2030,20230823,9.11,2425,-8.66,20240412,2135,3.75,20240102,5680,-61.00,20230811,2030,9.11,20230823,0.00,N,457940,100,3 억,,291,N,N,0,N,00,N
20240620,121241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,15,2,0.68,654060,302,9.48,2165,2215,2160,2860,1540,2200,2165.76,0.01,0,24,2226,2212,2196,2182,2166,2220,2190,3,660,100,1540,5,1,3310000,73,-443.00,1.14,12,0.01,-5.00,1951.00,5680,20230811,-61.00,2030,20230823,9.11,2425,-8.66,20240412,2135,3.75,20240102,5680,-61.00,20230811,2030,9.11,20230823,0.00,N,457940,100,3 억,,291,N,N,0,N,00,N
20240620,111241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,15,2,0.68,654060,302,9.48,2165,2215,2160,2860,1540,2200,2165.76,0.01,0,24,2226,2212,2196,2182,2166,2220,2190,3,660,100,1540,5,1,3310000,73,-443.00,1.14,12,0.01,-5.00,1951.00,5680,20230811,-61.00,2030,20230823,9.11,2425,-8.66,20240412,2135,3.75,20240102,5680,-61.00,20230811,2030,9.11,20230823,0.00,N,457940,100,3 억,,291,N,N,0,N,00,N
20240620,101243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,15,2,0.68,654060,302,9.48,2165,2215,2160,2860,1540,2200,2165.76,0.01,0,24,2226,2212,2196,2182,2166,2220,2190,3,660,100,1540,5,1,3310000,73,-443.00,1.14,12,0.01,-5.00,1951.00,5680,20230811,-61.00,2030,20230823,9.11,2425,-8.66,20240412,2135,3.75,20240102,5680,-61.00,20230811,2030,9.11,20230823,0.00,N,457940,100,3 억,,291,N,N,0,N,00,N
20240620,091248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-35,5,-1.59,186185,86,2.70,2165,2165,2160,2860,1540,2200,2164.94,0.01,0,28,2226,2212,2196,2182,2166,2220,2190,3,660,100,1540,5,1,3310000,72,-433.00,1.11,12,0.00,-5.00,1951.00,5680,20230811,-61.88,2030,20230823,6.65,2425,-10.72,20240412,2135,1.41,20240102,5680,-61.88,20230811,2030,6.65,20230823,0.00,N,457940,100,3 억,,291,N,N,0,N,00,N
20240619,161235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,7033400,3185,77.40,2190,2210,2180,2850,1540,2195,2208.29,0.01,0,-86,2235,2215,2195,2175,2155,2225,2185,3,655,100,1530,5,1,3310000,73,-440.00,1.13,12,0.10,-5.00,1951.00,5680,20230811,-61.27,2030,20230823,8.37,2425,-9.28,20240412,2135,3.04,20240102,5680,-61.27,20230811,2030,8.37,20230823,0.00,N,457940,100,3 억,,377,N,N,0,N,00,N
20240619,151237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,7033400,3185,77.40,2190,2210,2180,2850,1540,2195,2208.29,0.01,0,-86,2235,2215,2195,2175,2155,2225,2185,3,655,100,1530,5,1,3310000,73,-440.00,1.13,12,0.10,-5.00,1951.00,5680,20230811,-61.27,2030,20230823,8.37,2425,-9.28,20240412,2135,3.04,20240102,5680,-61.27,20230811,2030,8.37,20230823,0.00,N,457940,100,3 억,,377,N,N,0,N,00,N
20240619,141246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,15,2,0.68,6991580,3166,76.94,2190,2210,2180,2850,1540,2195,2208.33,0.01,0,-86,2235,2215,2195,2175,2155,2225,2185,3,655,100,1530,5,1,3310000,73,-442.00,1.13,12,0.10,-5.00,1951.00,5680,20230811,-61.09,2030,20230823,8.87,2425,-8.87,20240412,2135,3.51,20240102,5680,-61.09,20230811,2030,8.87,20230823,0.00,N,457940,100,3 억,,377,N,N,0,N,00,N
20240619,131233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,15,2,0.68,5884665,2664,64.74,2190,2210,2180,2850,1540,2195,2208.96,0.01,0,-84,2235,2215,2195,2175,2155,2225,2185,3,655,100,1530,5,1,3310000,73,-442.00,1.13,12,0.08,-5.00,1951.00,5680,20230811,-61.09,2030,20230823,8.87,2425,-8.87,20240412,2135,3.51,20240102,5680,-61.09,20230811,2030,8.87,20230823,0.00,N,457940,100,3 억,,377,N,N,0,N,00,N
20240619,121233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,15,2,0.68,5884665,2664,64.74,2190,2210,2180,2850,1540,2195,2208.96,0.01,0,-84,2235,2215,2195,2175,2155,2225,2185,3,655,100,1530,5,1,3310000,73,-442.00,1.13,12,0.08,-5.00,1951.00,5680,20230811,-61.09,2030,20230823,8.87,2425,-8.87,20240412,2135,3.51,20240102,5680,-61.09,20230811,2030,8.87,20230823,0.00,N,457940,100,3 억,,377,N,N,0,N,00,N
20240619,111237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,15,2,0.68,618240,281,6.83,2190,2210,2180,2850,1540,2195,2200.14,0.01,0,-89,2235,2215,2195,2175,2155,2225,2185,3,655,100,1530,5,1,3310000,73,-442.00,1.13,12,0.01,-5.00,1951.00,5680,20230811,-61.09,2030,20230823,8.87,2425,-8.87,20240412,2135,3.51,20240102,5680,-61.09,20230811,2030,8.87,20230823,0.00,N,457940,100,3 억,,377,N,N,0,N,00,N
20240619,101241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,15,2,0.68,196345,90,2.19,2190,2210,2180,2850,1540,2195,2181.61,0.01,0,-88,2235,2215,2195,2175,2155,2225,2185,3,655,100,1530,5,1,3310000,73,-442.00,1.13,12,0.00,-5.00,1951.00,5680,20230811,-61.09,2030,20230823,8.87,2425,-8.87,20240412,2135,3.51,20240102,5680,-61.09,20230811,2030,8.87,20230823,0.00,N,457940,100,3 억,,377,N,N,0,N,00,N
20240619,091245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,0,0,0.00,0,0,0,2850,1540,2195,0.00,0.01,0,0,2235,2215,2195,2175,2155,2225,2185,3,655,100,1530,5,1,3310000,73,-439.00,1.13,12,0.00,-5.00,1951.00,5680,20230811,-61.36,2030,20230823,8.13,2425,-9.48,20240412,2135,2.81,20240102,5680,-61.36,20230811,2030,8.13,20230823,0.00,N,457940,100,3 억,,377,N,N,0,N,00,N
20240618,161230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-10,5,-0.45,8975475,4115,141.95,2175,2215,2175,2865,1545,2205,2181.16,0.01,0,-1,2231,2217,2196,2182,2161,2225,2190,3,660,100,1540,5,1,3310000,73,-439.00,1.13,12,0.12,-5.00,1951.00,5680,20230811,-61.36,2030,20230823,8.13,2425,-9.48,20240412,2135,2.81,20240102,5680,-61.36,20230811,2030,8.13,20230823,0.00,N,457940,100,3 억,,378,N,N,0,N,00,N
20240618,151230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-10,5,-0.45,8914000,4087,140.98,2175,2215,2175,2865,1545,2205,2181.06,0.01,0,0,2231,2217,2196,2182,2161,2225,2190,3,660,100,1540,5,1,3310000,73,-439.00,1.13,12,0.12,-5.00,1951.00,5680,20230811,-61.36,2030,20230823,8.13,2425,-9.48,20240412,2135,2.81,20240102,5680,-61.36,20230811,2030,8.13,20230823,0.00,N,457940,100,3 억,,378,N,N,0,N,00,N
20240618,141234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,0,3,0.00,8471805,3886,134.05,2175,2215,2175,2865,1545,2205,2180.08,0.01,0,2,2231,2217,2196,2182,2161,2225,2190,3,660,100,1540,5,1,3310000,73,-441.00,1.13,12,0.12,-5.00,1951.00,5680,20230811,-61.18,2030,20230823,8.62,2425,-9.07,20240412,2135,3.28,20240102,5680,-61.18,20230811,2030,8.62,20230823,0.00,N,457940,100,3 억,,378,N,N,0,N,00,N
20240618,131234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,0,3,0.00,8471805,3886,134.05,2175,2215,2175,2865,1545,2205,2180.08,0.01,0,2,2231,2217,2196,2182,2161,2225,2190,3,660,100,1540,5,1,3310000,73,-441.00,1.13,12,0.12,-5.00,1951.00,5680,20230811,-61.18,2030,20230823,8.62,2425,-9.07,20240412,2135,3.28,20240102,5680,-61.18,20230811,2030,8.62,20230823,0.00,N,457940,100,3 억,,378,N,N,0,N,00,N
20240618,121230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,0,3,0.00,8471805,3886,134.05,2175,2215,2175,2865,1545,2205,2180.08,0.01,0,2,2231,2217,2196,2182,2161,2225,2190,3,660,100,1540,5,1,3310000,73,-441.00,1.13,12,0.12,-5.00,1951.00,5680,20230811,-61.18,2030,20230823,8.62,2425,-9.07,20240412,2135,3.28,20240102,5680,-61.18,20230811,2030,8.62,20230823,0.00,N,457940,100,3 억,,378,N,N,0,N,00,N
20240618,111231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,0,3,0.00,8471805,3886,134.05,2175,2215,2175,2865,1545,2205,2180.08,0.01,0,2,2231,2217,2196,2182,2161,2225,2190,3,660,100,1540,5,1,3310000,73,-441.00,1.13,12,0.12,-5.00,1951.00,5680,20230811,-61.18,2030,20230823,8.62,2425,-9.07,20240412,2135,3.28,20240102,5680,-61.18,20230811,2030,8.62,20230823,0.00,N,457940,100,3 억,,378,N,N,0,N,00,N
20240618,101230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,0,3,0.00,8427710,3866,133.36,2175,2215,2175,2865,1545,2205,2179.96,0.01,0,3,2231,2217,2196,2182,2161,2225,2190,3,660,100,1540,5,1,3310000,73,-441.00,1.13,12,0.12,-5.00,1951.00,5680,20230811,-61.18,2030,20230823,8.62,2425,-9.07,20240412,2135,3.28,20240102,5680,-61.18,20230811,2030,8.62,20230823,0.00,N,457940,100,3 억,,378,N,N,0,N,00,N
20240618,091240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,10,2,0.45,158850,73,2.52,2175,2215,2175,2865,1545,2205,2176.03,0.01,0,-1,2231,2217,2196,2182,2161,2225,2190,3,660,100,1540,5,1,3310000,73,-443.00,1.14,12,0.00,-5.00,1951.00,5680,20230811,-61.00,2030,20230823,9.11,2425,-8.66,20240412,2135,3.75,20240102,5680,-61.00,20230811,2030,9.11,20230823,0.00,N,457940,100,3 억,,378,N,N,0,N,00,N
20240617,161219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,25,2,1.15,6370180,2899,85.37,2175,2210,2175,2830,1530,2180,2197.37,0.01,0,-68,2230,2205,2190,2165,2150,2197,2157,3,650,100,1520,5,1,3310000,73,-441.00,1.13,12,0.09,-5.00,1951.00,5680,20230811,-61.18,2030,20230823,8.62,2425,-9.07,20240412,2135,3.28,20240102,5680,-61.18,20230811,2030,8.62,20230823,0.00,N,457940,100,3 억,,446,N,N,0,N,00,N
20240617,151228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,20,2,0.92,6253815,2846,83.80,2175,2210,2175,2830,1530,2180,2197.41,0.01,0,-17,2230,2205,2190,2165,2150,2197,2157,3,650,100,1520,5,1,3310000,73,-440.00,1.13,12,0.09,-5.00,1951.00,5680,20230811,-61.27,2030,20230823,8.37,2425,-9.28,20240412,2135,3.04,20240102,5680,-61.27,20230811,2030,8.37,20230823,0.00,N,457940,100,3 억,,446,N,N,0,N,00,N
20240617,141217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,25,2,1.15,3472685,1582,46.58,2175,2210,2175,2830,1530,2180,2195.12,0.01,0,-23,2230,2205,2190,2165,2150,2197,2157,3,650,100,1520,5,1,3310000,73,-441.00,1.13,12,0.05,-5.00,1951.00,5680,20230811,-61.18,2030,20230823,8.62,2425,-9.07,20240412,2135,3.28,20240102,5680,-61.18,20230811,2030,8.62,20230823,0.00,N,457940,100,3 억,,446,N,N,0,N,00,N
20240617,131215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,25,2,1.15,3333770,1519,44.73,2175,2210,2175,2830,1530,2180,2194.71,0.01,0,-23,2230,2205,2190,2165,2150,2197,2157,3,650,100,1520,5,1,3310000,73,-441.00,1.13,12,0.05,-5.00,1951.00,5680,20230811,-61.18,2030,20230823,8.62,2425,-9.07,20240412,2135,3.28,20240102,5680,-61.18,20230811,2030,8.62,20230823,0.00,N,457940,100,3 억,,446,N,N,0,N,00,N
20240617,121216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,25,2,1.15,3333770,1519,44.73,2175,2210,2175,2830,1530,2180,2194.71,0.01,0,-23,2230,2205,2190,2165,2150,2197,2157,3,650,100,1520,5,1,3310000,73,-441.00,1.13,12,0.05,-5.00,1951.00,5680,20230811,-61.18,2030,20230823,8.62,2425,-9.07,20240412,2135,3.28,20240102,5680,-61.18,20230811,2030,8.62,20230823,0.00,N,457940,100,3 억,,446,N,N,0,N,00,N
20240617,111206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,20,2,0.92,1577885,720,21.20,2175,2200,2175,2830,1530,2180,2191.51,0.01,0,-103,2230,2205,2190,2165,2150,2197,2157,3,650,100,1520,5,1,3310000,73,-440.00,1.13,12,0.02,-5.00,1951.00,5680,20230811,-61.27,2030,20230823,8.37,2425,-9.28,20240412,2135,3.04,20240102,5680,-61.27,20230811,2030,8.37,20230823,0.00,N,457940,100,3 억,,446,N,N,0,N,00,N
20240617,101208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,6525,3,0.09,2175,2175,2175,2830,1530,2180,2175.00,0.01,0,-1,2230,2205,2190,2165,2150,2197,2157,3,650,100,1520,5,1,3310000,72,-435.00,1.11,12,0.00,-5.00,1951.00,5680,20230811,-61.71,2030,20230823,7.14,2425,-10.31,20240412,2135,1.87,20240102,5680,-61.71,20230811,2030,7.14,20230823,0.00,N,457940,100,3 억,,446,N,N,0,N,00,N
20240617,091211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,0,0,0.00,0,0,0,2830,1530,2180,0.00,0.01,0,0,2230,2205,2190,2165,2150,2197,2157,3,650,100,1520,5,1,3310000,72,-436.00,1.12,12,0.00,-5.00,1951.00,5680,20230811,-61.62,2030,20230823,7.39,2425,-10.10,20240412,2135,2.11,20240102,5680,-61.62,20230811,2030,7.39,20230823,0.00,N,457940,100,3 억,,446,N,N,0,N,00,N
20240614,161025,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-30,5,-1.36,7395030,3396,59.22,2210,2215,2175,2870,1550,2210,2177.57,0.01,0,4,2243,2226,2193,2176,2143,2235,2185,3,660,100,1540,5,1,3310000,72,-436.00,1.12,12,0.10,-5.00,1951.00,5680,20230811,-61.62,2030,20230823,7.39,2425,-10.10,20240412,2135,2.11,20240102,5680,-61.62,20230811,2030,7.39,20230823,0.00,N,457940,100,3 억,,442,N,N,0,N,00,N
20240614,151029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-35,5,-1.58,6028120,2769,48.28,2210,2215,2175,2870,1550,2210,2177.00,0.01,0,108,2243,2226,2193,2176,2143,2235,2185,3,660,100,1540,5,1,3310000,72,-435.00,1.11,12,0.08,-5.00,1951.00,5680,20230811,-61.71,2030,20230823,7.14,2425,-10.31,20240412,2135,1.87,20240102,5680,-61.71,20230811,2030,7.14,20230823,0.00,N,457940,100,3 억,,442,N,N,0,N,00,N
20240614,141027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-30,5,-1.36,5810130,2669,46.54,2210,2215,2175,2870,1550,2210,2176.89,0.01,0,110,2243,2226,2193,2176,2143,2235,2185,3,660,100,1540,5,1,3310000,72,-436.00,1.12,12,0.08,-5.00,1951.00,5680,20230811,-61.62,2030,20230823,7.39,2425,-10.10,20240412,2135,2.11,20240102,5680,-61.62,20230811,2030,7.39,20230823,0.00,N,457940,100,3 억,,442,N,N,0,N,00,N
20240614,131029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-30,5,-1.36,5805770,2667,46.50,2210,2215,2175,2870,1550,2210,2176.89,0.01,0,111,2243,2226,2193,2176,2143,2235,2185,3,660,100,1540,5,1,3310000,72,-436.00,1.12,12,0.08,-5.00,1951.00,5680,20230811,-61.62,2030,20230823,7.39,2425,-10.10,20240412,2135,2.11,20240102,5680,-61.62,20230811,2030,7.39,20230823,0.00,N,457940,100,3 억,,442,N,N,0,N,00,N
20240614,121036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-35,5,-1.58,5801415,2665,46.47,2210,2215,2175,2870,1550,2210,2176.89,0.01,0,113,2243,2226,2193,2176,2143,2235,2185,3,660,100,1540,5,1,3310000,72,-435.00,1.11,12,0.08,-5.00,1951.00,5680,20230811,-61.71,2030,20230823,7.14,2425,-10.31,20240412,2135,1.87,20240102,5680,-61.71,20230811,2030,7.14,20230823,0.00,N,457940,100,3 억,,442,N,N,0,N,00,N
20240614,111156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-35,5,-1.58,1816345,833,14.52,2210,2215,2175,2870,1550,2210,2180.49,0.01,0,9,2243,2226,2193,2176,2143,2235,2185,3,660,100,1540,5,1,3310000,72,-435.00,1.11,12,0.03,-5.00,1951.00,5680,20230811,-61.71,2030,20230823,7.14,2425,-10.31,20240412,2135,1.87,20240102,5680,-61.71,20230811,2030,7.14,20230823,0.00,N,457940,100,3 억,,442,N,N,0,N,00,N
20240614,101155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,0,3,0.00,250180,113,1.97,2210,2215,2180,2870,1550,2210,2213.98,0.01,0,-3,2243,2226,2193,2176,2143,2235,2185,3,660,100,1540,5,1,3310000,73,-442.00,1.13,12,0.00,-5.00,1951.00,5680,20230811,-61.09,2030,20230823,8.87,2425,-8.87,20240412,2135,3.51,20240102,5680,-61.09,20230811,2030,8.87,20230823,0.00,N,457940,100,3 억,,442,N,N,0,N,00,N
20240614,091201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,0,3,0.00,0,0,0.00,0,0,0,2870,1550,2210,0.00,0.01,0,0,2243,2226,2193,2176,2143,2235,2185,3,660,100,1540,5,1,3310000,73,-442.00,1.13,12,0.00,-5.00,1951.00,5680,20230811,-61.09,2030,20230823,8.87,2425,-8.87,20240412,2135,3.51,20240102,5680,-61.09,20230811,2030,8.87,20230823,0.00,N,457940,100,3 억,,442,N,N,0,N,00,N
20240613,161141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,15,2,0.68,12432520,5735,24.48,2160,2210,2160,2850,1540,2195,2167.83,0.02,0,-188,2238,2216,2183,2161,2128,2227,2172,3,655,100,1530,5,1,3310000,73,-442.00,1.13,12,0.17,-5.00,1951.00,5680,20230811,-61.09,2030,20230823,8.87,2425,-8.87,20240412,2135,3.51,20240102,5680,-61.09,20230811,2030,8.87,20230823,0.00,N,457940,100,3 억,,630,N,N,0,N,00,N
20240613,151201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-20,5,-0.91,10573315,4878,20.82,2160,2185,2160,2850,1540,2195,2167.55,0.02,0,-150,2238,2216,2183,2161,2128,2227,2172,3,655,100,1530,5,1,3310000,72,-435.00,1.11,12,0.15,-5.00,1951.00,5680,20230811,-61.71,2030,20230823,7.14,2425,-10.31,20240412,2135,1.87,20240102,5680,-61.71,20230811,2030,7.14,20230823,0.00,N,457940,100,3 억,,630,N,N,0,N,00,N
20240613,141149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-10,5,-0.46,6171125,2854,12.18,2160,2185,2160,2850,1540,2195,2162.27,0.02,0,-147,2238,2216,2183,2161,2128,2227,2172,3,655,100,1530,5,1,3310000,72,-437.00,1.12,12,0.09,-5.00,1951.00,5680,20230811,-61.53,2030,20230823,7.64,2425,-9.90,20240412,2135,2.34,20240102,5680,-61.53,20230811,2030,7.64,20230823,0.00,N,457940,100,3 억,,630,N,N,0,N,00,N
20240613,131149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-15,5,-0.68,6164575,2851,12.17,2160,2180,2160,2850,1540,2195,2162.25,0.02,0,-146,2238,2216,2183,2161,2128,2227,2172,3,655,100,1530,5,1,3310000,72,-436.00,1.12,12,0.09,-5.00,1951.00,5680,20230811,-61.62,2030,20230823,7.39,2425,-10.10,20240412,2135,2.11,20240102,5680,-61.62,20230811,2030,7.39,20230823,0.00,N,457940,100,3 억,,630,N,N,0,N,00,N
20240613,121150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-20,5,-0.91,6142810,2841,12.13,2160,2175,2160,2850,1540,2195,2162.20,0.02,0,-144,2238,2216,2183,2161,2128,2227,2172,3,655,100,1530,5,1,3310000,72,-435.00,1.11,12,0.09,-5.00,1951.00,5680,20230811,-61.71,2030,20230823,7.14,2425,-10.31,20240412,2135,1.87,20240102,5680,-61.71,20230811,2030,7.14,20230823,0.00,N,457940,100,3 억,,630,N,N,0,N,00,N
20240613,111144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-20,5,-0.91,6142810,2841,12.13,2160,2175,2160,2850,1540,2195,2162.20,0.02,0,-144,2238,2216,2183,2161,2128,2227,2172,3,655,100,1530,5,1,3310000,72,-435.00,1.11,12,0.09,-5.00,1951.00,5680,20230811,-61.71,2030,20230823,7.14,2425,-10.31,20240412,2135,1.87,20240102,5680,-61.71,20230811,2030,7.14,20230823,0.00,N,457940,100,3 억,,630,N,N,0,N,00,N
20240613,101143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-20,5,-0.91,4048745,1874,8.00,2160,2175,2160,2850,1540,2195,2160.48,0.02,0,-144,2238,2216,2183,2161,2128,2227,2172,3,655,100,1530,5,1,3310000,72,-435.00,1.11,12,0.06,-5.00,1951.00,5680,20230811,-61.71,2030,20230823,7.14,2425,-10.31,20240412,2135,1.87,20240102,5680,-61.71,20230811,2030,7.14,20230823,0.00,N,457940,100,3 억,,630,N,N,0,N,00,N
20240613,091152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,0,0,0.00,0,0,0,2850,1540,2195,0.00,0.02,0,0,2238,2216,2183,2161,2128,2227,2172,3,655,100,1530,5,1,3310000,73,-439.00,1.13,12,0.00,-5.00,1951.00,5680,20230811,-61.36,2030,20230823,8.13,2425,-9.48,20240412,2135,2.81,20240102,5680,-61.36,20230811,2030,8.13,20230823,0.00,N,457940,100,3 억,,630,N,N,0,N,00,N
20240612,161132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,10,2,0.46,50641625,23428,320.58,2175,2205,2150,2840,1530,2185,2161.59,0.01,0,137,2261,2222,2191,2152,2121,2242,2172,3,655,100,1520,5,1,3310000,73,-439.00,1.13,12,0.71,-5.00,1951.00,5680,20230811,-61.36,2030,20230823,8.13,2425,-9.48,20240412,2135,2.81,20240102,5680,-61.36,20230811,2030,8.13,20230823,0.00,N,457940,100,3 억,,493,N,N,0,N,00,N
20240612,151145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-30,5,-1.37,50040865,23151,316.79,2175,2205,2150,2840,1530,2185,2161.50,0.01,0,-99,2261,2222,2191,2152,2121,2242,2172,3,655,100,1520,5,1,3310000,71,-431.00,1.10,12,0.70,-5.00,1951.00,5680,20230811,-62.06,2030,20230823,6.16,2425,-11.13,20240412,2135,0.94,20240102,5680,-62.06,20230811,2030,6.16,20230823,0.00,N,457940,100,3 억,,493,N,N,0,N,00,N
20240612,141139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-15,5,-0.69,14351290,6609,90.44,2175,2205,2170,2840,1530,2185,2171.48,0.01,0,-99,2261,2222,2191,2152,2121,2242,2172,3,655,100,1520,5,1,3310000,72,-434.00,1.11,12,0.20,-5.00,1951.00,5680,20230811,-61.80,2030,20230823,6.90,2425,-10.52,20240412,2135,1.64,20240102,5680,-61.80,20230811,2030,6.90,20230823,0.00,N,457940,100,3 억,,493,N,N,0,N,00,N
20240612,131140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-15,5,-0.69,6678170,3073,42.05,2175,2205,2170,2840,1530,2185,2173.18,0.01,0,-120,2261,2222,2191,2152,2121,2242,2172,3,655,100,1520,5,1,3310000,72,-434.00,1.11,12,0.09,-5.00,1951.00,5680,20230811,-61.80,2030,20230823,6.90,2425,-10.52,20240412,2135,1.64,20240102,5680,-61.80,20230811,2030,6.90,20230823,0.00,N,457940,100,3 억,,493,N,N,0,N,00,N
20240612,121138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-15,5,-0.69,4036780,1856,25.40,2175,2205,2170,2840,1530,2185,2174.99,0.01,0,-120,2261,2222,2191,2152,2121,2242,2172,3,655,100,1520,5,1,3310000,72,-434.00,1.11,12,0.06,-5.00,1951.00,5680,20230811,-61.80,2030,20230823,6.90,2425,-10.52,20240412,2135,1.64,20240102,5680,-61.80,20230811,2030,6.90,20230823,0.00,N,457940,100,3 억,,493,N,N,0,N,00,N
20240612,111136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,10,2,0.46,1850140,849,11.62,2175,2205,2175,2840,1530,2185,2179.20,0.01,0,-119,2261,2222,2191,2152,2121,2242,2172,3,655,100,1520,5,1,3310000,73,-439.00,1.13,12,0.03,-5.00,1951.00,5680,20230811,-61.36,2030,20230823,8.13,2425,-9.48,20240412,2135,2.81,20240102,5680,-61.36,20230811,2030,8.13,20230823,0.00,N,457940,100,3 억,,493,N,N,0,N,00,N
20240612,101139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,10,2,0.46,1411685,649,8.88,2175,2205,2175,2840,1530,2185,2175.17,0.01,0,-118,2261,2222,2191,2152,2121,2242,2172,3,655,100,1520,5,1,3310000,73,-439.00,1.13,12,0.02,-5.00,1951.00,5680,20230811,-61.36,2030,20230823,8.13,2425,-9.48,20240412,2135,2.81,20240102,5680,-61.36,20230811,2030,8.13,20230823,0.00,N,457940,100,3 억,,493,N,N,0,N,00,N
20240612,091141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,0,0,0.00,0,0,0,2840,1530,2185,0.00,0.01,0,0,2261,2222,2191,2152,2121,2242,2172,3,655,100,1520,5,1,3310000,72,-437.00,1.12,12,0.00,-5.00,1951.00,5680,20230811,-61.53,2030,20230823,7.64,2425,-9.90,20240412,2135,2.34,20240102,5680,-61.53,20230811,2030,7.64,20230823,0.00,N,457940,100,3 억,,493,N,N,0,N,00,N
20240610,161128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,38726270,17801,53.94,2195,2195,2175,2850,1540,2195,2175.51,0.02,0,16,2238,2216,2188,2166,2138,2227,2177,3,655,100,1530,5,1,3310000,73,-439.00,1.13,12,0.54,-5.00,1951.00,5680,20230811,-61.36,2030,20230823,8.13,2425,-9.48,20240412,2135,2.81,20240102,5680,-61.36,20230811,2030,8.13,20230823,0.00,N,457940,100,3 억,,578,N,N,0,N,00,N
20240610,151138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-20,5,-0.91,38717490,17797,53.93,2195,2195,2175,2850,1540,2195,2175.51,0.02,0,14,2238,2216,2188,2166,2138,2227,2177,3,655,100,1530,5,1,3310000,72,-435.00,1.11,12,0.54,-5.00,1951.00,5680,20230811,-61.71,2030,20230823,7.14,2425,-10.31,20240412,2135,1.87,20240102,5680,-61.71,20230811,2030,7.14,20230823,0.00,N,457940,100,3 억,,578,N,N,0,N,00,N
20240610,141133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-15,5,-0.68,26128355,12009,36.39,2195,2195,2175,2850,1540,2195,2175.73,0.02,0,-64,2238,2216,2188,2166,2138,2227,2177,3,655,100,1530,5,1,3310000,72,-436.00,1.12,12,0.36,-5.00,1951.00,5680,20230811,-61.62,2030,20230823,7.39,2425,-10.10,20240412,2135,2.11,20240102,5680,-61.62,20230811,2030,7.39,20230823,0.00,N,457940,100,3 억,,578,N,N,0,N,00,N
20240610,131130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-20,5,-0.91,26123995,12007,36.38,2195,2195,2175,2850,1540,2195,2175.73,0.02,0,-64,2238,2216,2188,2166,2138,2227,2177,3,655,100,1530,5,1,3310000,72,-435.00,1.11,12,0.36,-5.00,1951.00,5680,20230811,-61.71,2030,20230823,7.14,2425,-10.31,20240412,2135,1.87,20240102,5680,-61.71,20230811,2030,7.14,20230823,0.00,N,457940,100,3 억,,578,N,N,0,N,00,N
20240610,121131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-20,5,-0.91,25014745,11497,34.84,2195,2195,2175,2850,1540,2195,2175.76,0.02,0,-64,2238,2216,2188,2166,2138,2227,2177,3,655,100,1530,5,1,3310000,72,-435.00,1.11,12,0.35,-5.00,1951.00,5680,20230811,-61.71,2030,20230823,7.14,2425,-10.31,20240412,2135,1.87,20240102,5680,-61.71,20230811,2030,7.14,20230823,0.00,N,457940,100,3 억,,578,N,N,0,N,00,N
20240610,111135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,24999520,11490,34.82,2195,2195,2175,2850,1540,2195,2175.76,0.02,0,-64,2238,2216,2188,2166,2138,2227,2177,3,655,100,1530,5,1,3310000,73,-439.00,1.13,12,0.35,-5.00,1951.00,5680,20230811,-61.36,2030,20230823,8.13,2425,-9.48,20240412,2135,2.81,20240102,5680,-61.36,20230811,2030,8.13,20230823,0.00,N,457940,100,3 억,,578,N,N,0,N,00,N
20240610,101132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,24121525,11090,33.61,2195,2195,2175,2850,1540,2195,2175.07,0.02,0,-63,2238,2216,2188,2166,2138,2227,2177,3,655,100,1530,5,1,3310000,73,-439.00,1.13,12,0.34,-5.00,1951.00,5680,20230811,-61.36,2030,20230823,8.13,2425,-9.48,20240412,2135,2.81,20240102,5680,-61.36,20230811,2030,8.13,20230823,0.00,N,457940,100,3 억,,578,N,N,0,N,00,N
20240610,091137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,28525,13,0.04,2195,2195,2190,2850,1540,2195,2194.23,0.02,0,11,2238,2216,2188,2166,2138,2227,2177,3,655,100,1530,5,1,3310000,72,-438.00,1.12,12,0.00,-5.00,1951.00,5680,20230811,-61.44,2030,20230823,7.88,2425,-9.69,20240412,2135,2.58,20240102,5680,-61.44,20230811,2030,7.88,20230823,0.00,N,457940,100,3 억,,578,N,N,0,N,00,N
20240607,161206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,71579565,33001,196.84,2180,2210,2160,2850,1540,2195,2169.01,0.00,0,471,2211,2202,2186,2177,2161,2207,2182,3,655,100,1530,5,1,3310000,73,-439.00,1.13,12,1.00,-5.00,1951.00,5680,20230811,-61.36,2030,20230823,8.13,2425,-9.48,20240412,2135,2.81,20240102,5680,-61.36,20230811,2030,8.13,20230823,0.00,N,457940,100,3 억,,107,N,N,0,N,00,N
20240607,151222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-15,5,-0.68,70394090,32455,193.59,2180,2210,2160,2850,1540,2195,2168.98,0.00,0,528,2211,2202,2186,2177,2161,2207,2182,3,655,100,1530,5,1,3310000,72,-436.00,1.12,12,0.98,-5.00,1951.00,5680,20230811,-61.62,2030,20230823,7.39,2425,-10.10,20240412,2135,2.11,20240102,5680,-61.62,20230811,2030,7.39,20230823,0.00,N,457940,100,3 억,,107,N,N,0,N,00,N
20240607,141207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-25,5,-1.14,68412410,31545,188.16,2180,2210,2160,2850,1540,2195,2168.72,0.00,0,145,2211,2202,2186,2177,2161,2207,2182,3,655,100,1530,5,1,3310000,72,-434.00,1.11,12,0.95,-5.00,1951.00,5680,20230811,-61.80,2030,20230823,6.90,2425,-10.52,20240412,2135,1.64,20240102,5680,-61.80,20230811,2030,6.90,20230823,0.00,N,457940,100,3 억,,107,N,N,0,N,00,N
20240607,131207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-15,5,-0.68,62112890,28642,170.84,2180,2210,2160,2850,1540,2195,2168.59,0.00,0,145,2211,2202,2186,2177,2161,2207,2182,3,655,100,1530,5,1,3310000,72,-436.00,1.12,12,0.87,-5.00,1951.00,5680,20230811,-61.62,2030,20230823,7.39,2425,-10.10,20240412,2135,2.11,20240102,5680,-61.62,20230811,2030,7.39,20230823,0.00,N,457940,100,3 억,,107,N,N,0,N,00,N
20240607,121212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-10,5,-0.46,62110710,28641,170.84,2180,2210,2160,2850,1540,2195,2168.59,0.00,0,146,2211,2202,2186,2177,2161,2207,2182,3,655,100,1530,5,1,3310000,72,-437.00,1.12,12,0.87,-5.00,1951.00,5680,20230811,-61.53,2030,20230823,7.64,2425,-9.90,20240412,2135,2.34,20240102,5680,-61.53,20230811,2030,7.64,20230823,0.00,N,457940,100,3 억,,107,N,N,0,N,00,N
20240607,111153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-35,5,-1.59,62106355,28639,170.83,2180,2210,2160,2850,1540,2195,2168.59,0.00,0,147,2211,2202,2186,2177,2161,2207,2182,3,655,100,1530,5,1,3310000,71,-432.00,1.11,12,0.87,-5.00,1951.00,5680,20230811,-61.97,2030,20230823,6.40,2425,-10.93,20240412,2135,1.17,20240102,5680,-61.97,20230811,2030,6.40,20230823,0.00,N,457940,100,3 억,,107,N,N,0,N,00,N
20240607,101212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-15,5,-0.68,15026320,6913,41.23,2180,2210,2170,2850,1540,2195,2173.63,0.00,0,165,2211,2202,2186,2177,2161,2207,2182,3,655,100,1530,5,1,3310000,72,-436.00,1.12,12,0.21,-5.00,1951.00,5680,20230811,-61.62,2030,20230823,7.39,2425,-10.10,20240412,2135,2.11,20240102,5680,-61.62,20230811,2030,7.39,20230823,0.00,N,457940,100,3 억,,107,N,N,0,N,00,N
20240607,091211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-20,5,-0.91,7213605,3316,19.78,2180,2180,2175,2850,1540,2195,2175.39,0.00,0,-5,2211,2202,2186,2177,2161,2207,2182,3,655,100,1530,5,1,3310000,72,-435.00,1.11,12,0.10,-5.00,1951.00,5680,20230811,-61.71,2030,20230823,7.14,2425,-10.31,20240412,2135,1.87,20240102,5680,-61.71,20230811,2030,7.14,20230823,0.00,N,457940,100,3 억,,107,N,N,0,N,00,N
20240605,161206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,36534910,16765,57.42,2190,2195,2170,2850,1540,2195,2179.24,0.00,0,374,2255,2225,2195,2165,2135,2210,2150,3,655,100,1530,5,1,3310000,73,-439.00,1.13,12,0.51,-5.00,1951.00,5680,20230811,-61.36,2030,20230823,8.13,2425,-9.48,20240412,2135,2.81,20240102,5680,-61.36,20230811,2030,8.13,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240605,151205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,28832895,13244,45.36,2190,2190,2170,2850,1540,2195,2177.05,0.00,0,373,2255,2225,2195,2165,2135,2210,2150,3,655,100,1530,5,1,3310000,72,-438.00,1.12,12,0.40,-5.00,1951.00,5680,20230811,-61.44,2030,20230823,7.88,2425,-9.69,20240412,2135,2.58,20240102,5680,-61.44,20230811,2030,7.88,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240605,141204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-20,5,-0.91,28251625,12978,44.45,2190,2190,2170,2850,1540,2195,2176.89,0.00,0,234,2255,2225,2195,2165,2135,2210,2150,3,655,100,1530,5,1,3310000,72,-435.00,1.11,12,0.39,-5.00,1951.00,5680,20230811,-61.71,2030,20230823,7.14,2425,-10.31,20240412,2135,1.87,20240102,5680,-61.71,20230811,2030,7.14,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240605,131204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-20,5,-0.91,27164125,12478,42.74,2190,2190,2170,2850,1540,2195,2176.96,0.00,0,234,2255,2225,2195,2165,2135,2210,2150,3,655,100,1530,5,1,3310000,72,-435.00,1.11,12,0.38,-5.00,1951.00,5680,20230811,-61.71,2030,20230823,7.14,2425,-10.31,20240412,2135,1.87,20240102,5680,-61.71,20230811,2030,7.14,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240605,121201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-20,5,-0.91,27161950,12477,42.73,2190,2190,2170,2850,1540,2195,2176.96,0.00,0,234,2255,2225,2195,2165,2135,2210,2150,3,655,100,1530,5,1,3310000,72,-435.00,1.11,12,0.38,-5.00,1951.00,5680,20230811,-61.71,2030,20230823,7.14,2425,-10.31,20240412,2135,1.87,20240102,5680,-61.71,20230811,2030,7.14,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240605,111203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-15,5,-0.68,27127150,12461,42.68,2190,2190,2170,2850,1540,2195,2176.96,0.00,0,234,2255,2225,2195,2165,2135,2210,2150,3,655,100,1530,5,1,3310000,72,-436.00,1.12,12,0.38,-5.00,1951.00,5680,20230811,-61.62,2030,20230823,7.39,2425,-10.10,20240412,2135,2.11,20240102,5680,-61.62,20230811,2030,7.39,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240605,101159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-20,5,-0.91,19196370,8815,30.19,2190,2190,2170,2850,1540,2195,2177.69,0.00,0,102,2255,2225,2195,2165,2135,2210,2150,3,655,100,1530,5,1,3310000,72,-435.00,1.11,12,0.27,-5.00,1951.00,5680,20230811,-61.71,2030,20230823,7.14,2425,-10.31,20240412,2135,1.87,20240102,5680,-61.71,20230811,2030,7.14,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240605,091200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,0,0,0.00,0,0,0,2850,1540,2195,0.00,0.00,0,0,2255,2225,2195,2165,2135,2210,2150,3,655,100,1530,5,1,3310000,73,-439.00,1.13,12,0.00,-5.00,1951.00,5680,20230811,-61.36,2030,20230823,8.13,2425,-9.48,20240412,2135,2.81,20240102,5680,-61.36,20230811,2030,8.13,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240604,161149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,5,2,0.23,63603285,29198,691.08,2200,2225,2165,2845,1535,2190,2178.34,0.00,0,11,2236,2212,2201,2177,2166,2207,2172,3,655,100,1530,5,1,3310000,73,-439.00,1.13,12,0.88,-5.00,1951.00,5680,20230811,-61.36,2030,20230823,8.13,2425,-9.48,20240412,2135,2.81,20240102,5680,-61.36,20230811,2030,8.13,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240604,151151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-25,5,-1.14,57764880,26505,627.34,2200,2225,2165,2845,1535,2190,2179.40,0.00,0,11,2236,2212,2201,2177,2166,2207,2172,3,655,100,1530,5,1,3310000,72,-433.00,1.11,12,0.80,-5.00,1951.00,5680,20230811,-61.88,2030,20230823,6.65,2425,-10.72,20240412,2135,1.41,20240102,5680,-61.88,20230811,2030,6.65,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240604,141153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-10,5,-0.46,18061120,8241,195.05,2200,2225,2180,2845,1535,2190,2191.62,0.00,0,11,2236,2212,2201,2177,2166,2207,2172,3,655,100,1530,5,1,3310000,72,-436.00,1.12,12,0.25,-5.00,1951.00,5680,20230811,-61.62,2030,20230823,7.39,2425,-10.10,20240412,2135,2.11,20240102,5680,-61.62,20230811,2030,7.39,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240604,131150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,15880930,7241,171.38,2200,2225,2190,2845,1535,2190,2193.20,0.00,0,11,2236,2212,2201,2177,2166,2207,2172,3,655,100,1530,5,1,3310000,72,-438.00,1.12,12,0.22,-5.00,1951.00,5680,20230811,-61.44,2030,20230823,7.88,2425,-9.69,20240412,2135,2.58,20240102,5680,-61.44,20230811,2030,7.88,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240604,121148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,20,2,0.91,482585,219,5.18,2200,2225,2200,2845,1535,2190,2203.58,0.00,0,0,2236,2212,2201,2177,2166,2207,2172,3,655,100,1530,5,1,3310000,73,-442.00,1.13,12,0.01,-5.00,1951.00,5680,20230811,-61.09,2030,20230823,8.87,2425,-8.87,20240412,2135,3.51,20240102,5680,-61.09,20230811,2030,8.87,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240604,111145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,20,2,0.91,442805,201,4.76,2200,2225,2200,2845,1535,2190,2203.01,0.00,0,0,2236,2212,2201,2177,2166,2207,2172,3,655,100,1530,5,1,3310000,73,-442.00,1.13,12,0.01,-5.00,1951.00,5680,20230811,-61.09,2030,20230823,8.87,2425,-8.87,20240412,2135,3.51,20240102,5680,-61.09,20230811,2030,8.87,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240604,101148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,35,2,1.60,332300,151,3.57,2200,2225,2200,2845,1535,2190,2200.66,0.00,0,-1,2236,2212,2201,2177,2166,2207,2172,3,655,100,1530,5,1,3310000,74,-445.00,1.14,12,0.00,-5.00,1951.00,5680,20230811,-60.83,2030,20230823,9.61,2425,-8.25,20240412,2135,4.22,20240102,5680,-60.83,20230811,2030,9.61,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240604,091147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,0,0,0.00,0,0,0,2845,1535,2190,0.00,0.00,0,0,2236,2212,2201,2177,2166,2207,2172,3,655,100,1530,5,1,3310000,72,-438.00,1.12,12,0.00,-5.00,1951.00,5680,20230811,-61.44,2030,20230823,7.88,2425,-9.69,20240412,2135,2.58,20240102,5680,-61.44,20230811,2030,7.88,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240603,161134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,9265485,4225,891.35,2195,2225,2190,2850,1540,2195,2193.01,0.00,0,12,2221,2207,2201,2187,2181,2205,2185,3,655,100,1530,5,1,3310000,72,-438.00,1.12,12,0.13,-5.00,1951.00,5680,20230811,-61.44,2030,20230823,7.88,2425,-9.69,20240412,2135,2.58,20240102,5680,-61.44,20230811,2030,7.88,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240603,151134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,9256665,4221,890.51,2195,2225,2190,2850,1540,2195,2193.00,0.00,0,12,2221,2207,2201,2187,2181,2205,2185,3,655,100,1530,5,1,3310000,72,-438.00,1.12,12,0.13,-5.00,1951.00,5680,20230811,-61.44,2030,20230823,7.88,2425,-9.69,20240412,2135,2.58,20240102,5680,-61.44,20230811,2030,7.88,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240603,141134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,30,2,1.37,2463765,1120,236.29,2195,2225,2195,2850,1540,2195,2199.79,0.00,0,12,2221,2207,2201,2187,2181,2205,2185,3,655,100,1530,5,1,3310000,74,-445.00,1.14,12,0.03,-5.00,1951.00,5680,20230811,-60.83,2030,20230823,9.61,2425,-8.25,20240412,2135,4.22,20240102,5680,-60.83,20230811,2030,9.61,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240603,131134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,30,2,1.37,2463765,1120,236.29,2195,2225,2195,2850,1540,2195,2199.79,0.00,0,12,2221,2207,2201,2187,2181,2205,2185,3,655,100,1530,5,1,3310000,74,-445.00,1.14,12,0.03,-5.00,1951.00,5680,20230811,-60.83,2030,20230823,9.61,2425,-8.25,20240412,2135,4.22,20240102,5680,-60.83,20230811,2030,9.61,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240603,121133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,30,2,1.37,2463765,1120,236.29,2195,2225,2195,2850,1540,2195,2199.79,0.00,0,12,2221,2207,2201,2187,2181,2205,2185,3,655,100,1530,5,1,3310000,74,-445.00,1.14,12,0.03,-5.00,1951.00,5680,20230811,-60.83,2030,20230823,9.61,2425,-8.25,20240412,2135,4.22,20240102,5680,-60.83,20230811,2030,9.61,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240603,111128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,2188860,995,209.92,2195,2200,2195,2850,1540,2195,2199.86,0.00,0,12,2221,2207,2201,2187,2181,2205,2185,3,655,100,1530,5,1,3310000,73,-439.00,1.13,12,0.03,-5.00,1951.00,5680,20230811,-61.36,2030,20230823,8.13,2425,-9.48,20240412,2135,2.81,20240102,5680,-61.36,20230811,2030,8.13,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240603,101121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,2171285,987,208.23,2195,2200,2195,2850,1540,2195,2199.88,0.00,0,13,2221,2207,2201,2187,2181,2205,2185,3,655,100,1530,5,1,3310000,73,-440.00,1.13,12,0.03,-5.00,1951.00,5680,20230811,-61.27,2030,20230823,8.37,2425,-9.28,20240412,2135,3.04,20240102,5680,-61.27,20230811,2030,8.37,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240603,091120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,0,0,0.00,0,0,0,2850,1540,2195,0.00,0.00,0,0,2221,2207,2201,2187,2181,2205,2185,3,655,100,1530,5,1,3310000,73,-439.00,1.13,12,0.00,-5.00,1951.00,5680,20230811,-61.36,2030,20230823,8.13,2425,-9.48,20240412,2135,2.81,20240102,5680,-61.36,20230811,2030,8.13,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N