KissMeData/457940/price/prices-20240701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240731,161344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,25,2,1.15,2547035,1162,21.28,2200,2210,2190,2830,1530,2180,2191.94,0.01,0,1,2233,2206,2193,2166,2153,2200,2160,3,650,100,1520,5,1,3310000,73,-441.00,1.13,12,0.04,-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,,263,N,N,0,N,00,N
20240731,151403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,10,2,0.46,2542635,1160,21.24,2200,2210,2190,2830,1530,2180,2191.93,0.01,0,0,2233,2206,2193,2166,2153,2200,2160,3,650,100,1520,5,1,3310000,72,-438.00,1.12,12,0.04,-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,,263,N,N,0,N,00,N
20240731,141405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,10,2,0.46,2538240,1158,21.20,2200,2210,2190,2830,1530,2180,2191.92,0.01,0,0,2233,2206,2193,2166,2153,2200,2160,3,650,100,1520,5,1,3310000,72,-438.00,1.12,12,0.03,-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,,263,N,N,0,N,00,N
20240731,131357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,25,2,1.15,337215,153,2.80,2200,2210,2200,2830,1530,2180,2204.02,0.01,0,0,2233,2206,2193,2166,2153,2200,2160,3,650,100,1520,5,1,3310000,73,-441.00,1.13,12,0.00,-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,,263,N,N,0,N,00,N
20240731,121358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,25,2,1.15,337215,153,2.80,2200,2210,2200,2830,1530,2180,2204.02,0.01,0,0,2233,2206,2193,2166,2153,2200,2160,3,650,100,1520,5,1,3310000,73,-441.00,1.13,12,0.00,-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,,263,N,N,0,N,00,N
20240731,111358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,25,2,1.15,337215,153,2.80,2200,2210,2200,2830,1530,2180,2204.02,0.01,0,0,2233,2206,2193,2166,2153,2200,2160,3,650,100,1520,5,1,3310000,73,-441.00,1.13,12,0.00,-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,,263,N,N,0,N,00,N
20240731,101356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,25,2,1.15,337215,153,2.80,2200,2210,2200,2830,1530,2180,2204.02,0.01,0,0,2233,2206,2193,2166,2153,2200,2160,3,650,100,1520,5,1,3310000,73,-441.00,1.13,12,0.00,-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,,263,N,N,0,N,00,N
20240731,091354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,0,0,0.00,0,0,0,2830,1530,2180,0.00,0.01,0,0,2233,2206,2193,2166,2153,2200,2160,3,650,100,1520,5,1,3310000,72,-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,,263,N,N,0,N,00,N
20240730,161320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-15,5,-0.68,12069300,5461,34.03,2195,2220,2180,2850,1540,2195,2210.09,0.01,0,30,2231,2212,2186,2167,2141,2217,2172,3,655,100,1530,5,1,3310000,72,-436.00,1.12,12,0.16,-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,,233,N,N,0,N,00,N
20240730,151350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,11881820,5375,33.50,2195,2220,2195,2850,1540,2195,2210.57,0.01,0,30,2231,2212,2186,2167,2141,2217,2172,3,655,100,1530,5,1,3310000,73,-440.00,1.13,12,0.16,-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,,233,N,N,0,N,00,N
20240730,141331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,11881820,5375,33.50,2195,2220,2195,2850,1540,2195,2210.57,0.01,0,30,2231,2212,2186,2167,2141,2217,2172,3,655,100,1530,5,1,3310000,73,-440.00,1.13,12,0.16,-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,,233,N,N,0,N,00,N
20240730,131337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,11881820,5375,33.50,2195,2220,2195,2850,1540,2195,2210.57,0.01,0,30,2231,2212,2186,2167,2141,2217,2172,3,655,100,1530,5,1,3310000,73,-440.00,1.13,12,0.16,-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,,233,N,N,0,N,00,N
20240730,121328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,11881820,5375,33.50,2195,2220,2195,2850,1540,2195,2210.57,0.01,0,30,2231,2212,2186,2167,2141,2217,2172,3,655,100,1530,5,1,3310000,73,-440.00,1.13,12,0.16,-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,,233,N,N,0,N,00,N
20240730,111337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,25,2,1.14,11815820,5345,33.31,2195,2220,2195,2850,1540,2195,2210.63,0.01,0,0,2231,2212,2186,2167,2141,2217,2172,3,655,100,1530,5,1,3310000,73,-444.00,1.14,12,0.16,-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,,233,N,N,0,N,00,N
20240730,101345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,6585,3,0.02,2195,2195,2195,2850,1540,2195,2195.00,0.01,0,0,2231,2212,2186,2167,2141,2217,2172,3,655,100,1530,5,1,3310000,73,-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,,233,N,N,0,N,00,N
20240730,091354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,0,0,0.00,0,0,0,2850,1540,2195,0.00,0.01,0,0,2231,2212,2186,2167,2141,2217,2172,3,655,100,1530,5,1,3310000,73,-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,,233,N,N,0,N,00,N
20240729,161318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,35171840,16046,259.90,2195,2205,2160,2850,1540,2195,2191.94,0.01,0,0,2231,2212,2196,2177,2161,2205,2170,3,655,100,1530,5,1,3310000,73,-439.00,1.13,12,0.48,-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,,233,N,N,0,N,00,N
20240729,151340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-15,5,-0.68,29679640,13514,218.89,2195,2205,2160,2850,1540,2195,2196.21,0.01,0,165,2231,2212,2196,2177,2161,2205,2170,3,655,100,1530,5,1,3310000,72,-436.00,1.12,12,0.41,-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,,233,N,N,0,N,00,N
20240729,141346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-20,5,-0.91,28718285,13072,211.73,2195,2205,2160,2850,1540,2195,2196.93,0.01,0,0,2231,2212,2196,2177,2161,2205,2170,3,655,100,1530,5,1,3310000,72,-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,,233,N,N,0,N,00,N
20240729,131346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,27715965,12612,204.28,2195,2205,2160,2850,1540,2195,2197.59,0.01,0,0,2231,2212,2196,2177,2161,2205,2170,3,655,100,1530,5,1,3310000,73,-440.00,1.13,12,0.38,-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,,233,N,N,0,N,00,N
20240729,121345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,10,2,0.46,7913765,3611,58.49,2195,2205,2160,2850,1540,2195,2191.57,0.01,0,0,2231,2212,2196,2177,2161,2205,2170,3,655,100,1530,5,1,3310000,73,-441.00,1.13,12,0.11,-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,,233,N,N,0,N,00,N
20240729,111334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,5708765,2611,42.29,2195,2195,2160,2850,1540,2195,2186.43,0.01,0,0,2231,2212,2196,2177,2161,2205,2170,3,655,100,1530,5,1,3310000,73,-439.00,1.13,12,0.08,-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,,233,N,N,0,N,00,N
20240729,101329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,2616010,1202,19.47,2195,2195,2160,2850,1540,2195,2176.38,0.01,0,0,2231,2212,2196,2177,2161,2205,2170,3,655,100,1530,5,1,3310000,73,-439.00,1.13,12,0.04,-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,,233,N,N,0,N,00,N
20240729,091326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,2609425,1199,19.42,2195,2195,2160,2850,1540,2195,2176.33,0.01,0,0,2231,2212,2196,2177,2161,2205,2170,3,655,100,1530,5,1,3310000,73,-439.00,1.13,12,0.04,-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,,233,N,N,0,N,00,N
20240726,161308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-10,5,-0.45,13545490,6174,100.23,2215,2215,2180,2865,1545,2205,2193.96,0.01,0,1612,2221,2212,2201,2192,2181,2217,2197,3,660,100,1540,5,1,3310000,73,-439.00,1.13,12,0.19,-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,,237,N,N,0,N,00,N
20240726,151319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-25,5,-1.13,13541100,6172,100.19,2215,2215,2180,2865,1545,2205,2193.96,0.01,0,1612,2221,2212,2201,2192,2181,2217,2197,3,660,100,1540,5,1,3310000,72,-436.00,1.12,12,0.19,-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,,237,N,N,0,N,00,N
20240726,141318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-15,5,-0.68,10345190,4708,76.43,2215,2215,2190,2865,1545,2205,2197.36,0.01,0,1616,2221,2212,2201,2192,2181,2217,2197,3,660,100,1540,5,1,3310000,72,-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,,237,N,N,0,N,00,N
20240726,131322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-15,5,-0.68,10307960,4691,76.15,2215,2215,2190,2865,1545,2205,2197.39,0.01,0,1616,2221,2212,2201,2192,2181,2217,2197,3,660,100,1540,5,1,3310000,72,-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,,237,N,N,0,N,00,N
20240726,121327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-15,5,-0.68,10281680,4679,75.96,2215,2215,2190,2865,1545,2205,2197.41,0.01,0,1604,2221,2212,2201,2192,2181,2217,2197,3,660,100,1540,5,1,3310000,72,-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,,237,N,N,0,N,00,N
20240726,111325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-15,5,-0.68,10237880,4659,75.63,2215,2215,2190,2865,1545,2205,2197.44,0.01,0,1584,2221,2212,2201,2192,2181,2217,2197,3,660,100,1540,5,1,3310000,72,-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,,237,N,N,0,N,00,N
20240726,101316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-5,5,-0.23,7390880,3359,54.53,2215,2215,2200,2865,1545,2205,2200.32,0.01,0,284,2221,2212,2201,2192,2181,2217,2197,3,660,100,1540,5,1,3310000,73,-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,,237,N,N,0,N,00,N
20240726,091319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,10,2,0.45,159480,72,1.17,2215,2215,2215,2865,1545,2205,2215.00,0.01,0,0,2221,2212,2201,2192,2181,2217,2197,3,660,100,1540,5,1,3310000,73,-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,,237,N,N,0,N,00,N
20240725,161314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,5,2,0.23,13551880,6160,256.88,2200,2210,2190,2860,1540,2200,2199.98,0.01,0,1807,2206,2202,2196,2192,2186,2205,2195,3,660,100,1540,5,1,3310000,73,-441.00,1.13,12,0.19,-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,,237,N,N,0,N,00,N
20240725,151329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-10,5,-0.45,13543060,6156,256.71,2200,2210,2190,2860,1540,2200,2199.98,0.01,0,1807,2206,2202,2196,2192,2186,2205,2195,3,660,100,1540,5,1,3310000,72,-438.00,1.12,12,0.19,-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,,237,N,N,0,N,00,N
20240725,141324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,12803330,5819,242.66,2200,2210,2190,2860,1540,2200,2200.26,0.01,0,1470,2206,2202,2196,2192,2186,2205,2195,3,660,100,1540,5,1,3310000,73,-440.00,1.13,12,0.18,-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,,237,N,N,0,N,00,N
20240725,131317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-10,5,-0.45,12290860,5586,232.94,2200,2210,2190,2860,1540,2200,2200.30,0.01,0,1237,2206,2202,2196,2192,2186,2205,2195,3,660,100,1540,5,1,3310000,72,-438.00,1.12,12,0.17,-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,,237,N,N,0,N,00,N
20240725,121322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,5,2,0.23,11056165,5025,209.55,2200,2210,2190,2860,1540,2200,2200.23,0.01,0,1021,2206,2202,2196,2192,2186,2205,2195,3,660,100,1540,5,1,3310000,73,-441.00,1.13,12,0.15,-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,,237,N,N,0,N,00,N
20240725,111321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,10489615,4768,198.83,2200,2210,2190,2860,1540,2200,2200.00,0.01,0,791,2206,2202,2196,2192,2186,2205,2195,3,660,100,1540,5,1,3310000,73,-440.00,1.13,12,0.14,-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,,237,N,N,0,N,00,N
20240725,101311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,3866510,1759,73.35,2200,2200,2190,2860,1540,2200,2198.13,0.01,0,615,2206,2202,2196,2192,2186,2205,2195,3,660,100,1540,5,1,3310000,73,-440.00,1.13,12,0.05,-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,,237,N,N,0,N,00,N
20240725,091306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-10,5,-0.45,2582010,1175,49.00,2200,2200,2190,2860,1540,2200,2197.46,0.01,0,585,2206,2202,2196,2192,2186,2205,2195,3,660,100,1540,5,1,3310000,72,-438.00,1.12,12,0.04,-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,,237,N,N,0,N,00,N
20240724,161303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,5260480,2398,162.91,2190,2200,2190,2850,1540,2195,2193.69,0.01,0,737,2208,2201,2198,2191,2188,2200,2190,3,655,100,1530,5,1,3310000,73,-440.00,1.13,12,0.07,-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,,237,N,N,0,N,00,N
20240724,151325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,5258280,2397,162.84,2190,2200,2190,2850,1540,2195,2193.69,0.01,0,737,2208,2201,2198,2191,2188,2200,2190,3,655,100,1530,5,1,3310000,72,-438.00,1.12,12,0.07,-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,,237,N,N,0,N,00,N
20240724,141321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,4616610,2104,142.93,2190,2200,2190,2850,1540,2195,2194.21,0.01,0,444,2208,2201,2198,2191,2188,2200,2190,3,655,100,1530,5,1,3310000,72,-438.00,1.12,12,0.06,-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,,237,N,N,0,N,00,N
20240724,131322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,4616610,2104,142.93,2190,2200,2190,2850,1540,2195,2194.21,0.01,0,444,2208,2201,2198,2191,2188,2200,2190,3,655,100,1530,5,1,3310000,72,-438.00,1.12,12,0.06,-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,,237,N,N,0,N,00,N
20240724,121323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,309880,141,9.58,2190,2200,2190,2850,1540,2195,2197.73,0.01,0,32,2208,2201,2198,2191,2188,2200,2190,3,655,100,1530,5,1,3310000,73,-440.00,1.13,12,0.00,-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,,237,N,N,0,N,00,N
20240724,111319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,76680,35,2.38,2190,2200,2190,2850,1540,2195,2190.86,0.01,0,32,2208,2201,2198,2191,2188,2200,2190,3,655,100,1530,5,1,3310000,73,-440.00,1.13,12,0.00,-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,,237,N,N,0,N,00,N
20240724,101345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,76680,35,2.38,2190,2200,2190,2850,1540,2195,2190.86,0.01,0,32,2208,2201,2198,2191,2188,2200,2190,3,655,100,1530,5,1,3310000,73,-440.00,1.13,12,0.00,-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,,237,N,N,0,N,00,N
20240724,091307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,0,0,0.00,0,0,0,2850,1540,2195,0.00,0.01,0,0,2208,2201,2198,2191,2188,2200,2190,3,655,100,1530,5,1,3310000,73,-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,,237,N,N,0,N,00,N
20240723,161256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-10,5,-0.45,3236735,1472,33.01,2205,2205,2195,2865,1545,2205,2198.87,0.01,0,1117,2215,2210,2200,2195,2185,2212,2197,3,660,100,1540,5,1,3310000,73,-439.00,1.13,12,0.04,-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,,237,N,N,0,N,00,N
20240723,151326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-10,5,-0.45,3012835,1370,30.72,2205,2205,2195,2865,1545,2205,2199.15,0.01,0,1117,2215,2210,2200,2195,2185,2212,2197,3,660,100,1540,5,1,3310000,73,-439.00,1.13,12,0.04,-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,,237,N,N,0,N,00,N
20240723,141300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-5,5,-0.23,2479450,1127,25.27,2205,2205,2200,2865,1545,2205,2200.04,0.01,0,1117,2215,2210,2200,2195,2185,2212,2197,3,660,100,1540,5,1,3310000,73,-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,,237,N,N,0,N,00,N
20240723,131257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,0,3,0.00,22050,10,0.22,2205,2205,2205,2865,1545,2205,2205.00,0.01,0,0,2215,2210,2200,2195,2185,2212,2197,3,660,100,1540,5,1,3310000,73,-441.00,1.13,12,0.00,-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,,237,N,N,0,N,00,N
20240723,121306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,0,3,0.00,22050,10,0.22,2205,2205,2205,2865,1545,2205,2205.00,0.01,0,0,2215,2210,2200,2195,2185,2212,2197,3,660,100,1540,5,1,3310000,73,-441.00,1.13,12,0.00,-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,,237,N,N,0,N,00,N
20240723,111303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,0,3,0.00,22050,10,0.22,2205,2205,2205,2865,1545,2205,2205.00,0.01,0,0,2215,2210,2200,2195,2185,2212,2197,3,660,100,1540,5,1,3310000,73,-441.00,1.13,12,0.00,-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,,237,N,N,0,N,00,N
20240723,101258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,0,3,0.00,8820,4,0.09,2205,2205,2205,2865,1545,2205,2205.00,0.01,0,0,2215,2210,2200,2195,2185,2212,2197,3,660,100,1540,5,1,3310000,73,-441.00,1.13,12,0.00,-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,,237,N,N,0,N,00,N
20240723,091311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.01,0,0,2215,2210,2200,2195,2185,2212,2197,3,660,100,1540,5,1,3310000,73,-441.00,1.13,12,0.00,-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,,237,N,N,0,N,00,N
20240722,161249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,15,2,0.68,9769095,4459,274.23,2205,2205,2190,2845,1535,2190,2190.87,0.01,0,1337,2203,2196,2188,2181,2173,2200,2185,3,655,100,1530,5,1,3310000,73,-441.00,1.13,12,0.13,-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,,237,N,N,0,N,00,N
20240722,151304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,15,2,0.68,9769095,4459,274.23,2205,2205,2190,2845,1535,2190,2190.87,0.01,0,1337,2203,2196,2188,2181,2173,2200,2185,3,655,100,1530,5,1,3310000,73,-441.00,1.13,12,0.13,-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,,237,N,N,0,N,00,N
20240722,141311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,15,2,0.68,9769095,4459,274.23,2205,2205,2190,2845,1535,2190,2190.87,0.01,0,1337,2203,2196,2188,2181,2173,2200,2185,3,655,100,1530,5,1,3310000,73,-441.00,1.13,12,0.13,-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,,237,N,N,0,N,00,N
20240722,131304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,15,2,0.68,9328890,4258,261.87,2205,2205,2190,2845,1535,2190,2190.91,0.01,0,1337,2203,2196,2188,2181,2173,2200,2185,3,655,100,1530,5,1,3310000,73,-441.00,1.13,12,0.13,-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,,237,N,N,0,N,00,N
20240722,121300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,15,2,0.68,8777640,4008,246.49,2205,2205,2190,2845,1535,2190,2190.03,0.01,0,1337,2203,2196,2188,2181,2173,2200,2185,3,655,100,1530,5,1,3310000,73,-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,,237,N,N,0,N,00,N
20240722,111301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,15,2,0.68,8777640,4008,246.49,2205,2205,2190,2845,1535,2190,2190.03,0.01,0,1337,2203,2196,2188,2181,2173,2200,2185,3,655,100,1530,5,1,3310000,73,-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,,237,N,N,0,N,00,N
20240722,101258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,15,2,0.68,15435,7,0.43,2205,2205,2205,2845,1535,2190,2205.00,0.01,0,0,2203,2196,2188,2181,2173,2200,2185,3,655,100,1530,5,1,3310000,73,-441.00,1.13,12,0.00,-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,,237,N,N,0,N,00,N
20240722,091302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,15,2,0.68,2205,1,0.06,2205,2205,2205,2845,1535,2190,2205.00,0.01,0,0,2203,2196,2188,2181,2173,2200,2185,3,655,100,1530,5,1,3310000,73,-441.00,1.13,12,0.00,-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,,237,N,N,0,N,00,N
20240719,161229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,10,2,0.46,3568235,1626,90.33,2180,2195,2180,2830,1530,2180,2194.49,0.01,0,44,2200,2190,2185,2175,2170,2187,2172,3,650,100,1520,5,1,3310000,72,-438.00,1.12,12,0.05,-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,,237,N,N,0,N,00,N
20240719,151241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,10,2,0.46,3511295,1600,88.89,2180,2195,2180,2830,1530,2180,2194.56,0.01,0,44,2200,2190,2185,2175,2170,2187,2172,3,650,100,1520,5,1,3310000,72,-438.00,1.12,12,0.05,-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,,237,N,N,0,N,00,N
20240719,141243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,10,2,0.46,3511295,1600,88.89,2180,2195,2180,2830,1530,2180,2194.56,0.01,0,44,2200,2190,2185,2175,2170,2187,2172,3,650,100,1520,5,1,3310000,72,-438.00,1.12,12,0.05,-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,,237,N,N,0,N,00,N
20240719,131234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,10,2,0.46,3511295,1600,88.89,2180,2195,2180,2830,1530,2180,2194.56,0.01,0,44,2200,2190,2185,2175,2170,2187,2172,3,650,100,1520,5,1,3310000,72,-438.00,1.12,12,0.05,-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,,237,N,N,0,N,00,N
20240719,121232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,5,2,0.23,3509105,1599,88.83,2180,2195,2180,2830,1530,2180,2194.56,0.01,0,44,2200,2190,2185,2175,2170,2187,2172,3,650,100,1520,5,1,3310000,72,-437.00,1.12,12,0.05,-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,,237,N,N,0,N,00,N
20240719,111246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,15,2,0.69,3504735,1597,88.72,2180,2195,2180,2830,1530,2180,2194.57,0.01,0,44,2200,2190,2185,2175,2170,2187,2172,3,650,100,1520,5,1,3310000,73,-439.00,1.13,12,0.05,-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,,237,N,N,0,N,00,N
20240719,101231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,15,2,0.69,3504735,1597,88.72,2180,2195,2180,2830,1530,2180,2194.57,0.01,0,44,2200,2190,2185,2175,2170,2187,2172,3,650,100,1520,5,1,3310000,73,-439.00,1.13,12,0.05,-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,,237,N,N,0,N,00,N
20240719,091247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,95920,44,2.44,2180,2180,2180,2830,1530,2180,2180.00,0.01,0,44,2200,2190,2185,2175,2170,2187,2172,3,650,100,1520,5,1,3310000,72,-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,,237,N,N,0,N,00,N
20240718,161221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-15,5,-0.68,3947295,1800,14.35,2195,2195,2180,2850,1540,2195,2192.94,0.01,0,19,2235,2215,2195,2175,2155,2205,2165,3,655,100,1530,5,1,3310000,72,-436.00,1.12,12,0.05,-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,,465,N,N,0,N,00,N
20240718,151233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,3408835,1553,12.38,2195,2195,2195,2850,1540,2195,2195.00,0.01,0,0,2235,2215,2195,2175,2155,2205,2165,3,655,100,1530,5,1,3310000,73,-439.00,1.13,12,0.05,-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,,465,N,N,0,N,00,N
20240718,141225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,3408835,1553,12.38,2195,2195,2195,2850,1540,2195,2195.00,0.01,0,0,2235,2215,2195,2175,2155,2205,2165,3,655,100,1530,5,1,3310000,73,-439.00,1.13,12,0.05,-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,,465,N,N,0,N,00,N
20240718,131224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,3408835,1553,12.38,2195,2195,2195,2850,1540,2195,2195.00,0.01,0,0,2235,2215,2195,2175,2155,2205,2165,3,655,100,1530,5,1,3310000,73,-439.00,1.13,12,0.05,-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,,465,N,N,0,N,00,N
20240718,121224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,3408835,1553,12.38,2195,2195,2195,2850,1540,2195,2195.00,0.01,0,0,2235,2215,2195,2175,2155,2205,2165,3,655,100,1530,5,1,3310000,73,-439.00,1.13,12,0.05,-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,,465,N,N,0,N,00,N
20240718,111232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,3408835,1553,12.38,2195,2195,2195,2850,1540,2195,2195.00,0.01,0,0,2235,2215,2195,2175,2155,2205,2165,3,655,100,1530,5,1,3310000,73,-439.00,1.13,12,0.05,-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,,465,N,N,0,N,00,N
20240718,101235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,6585,3,0.02,2195,2195,2195,2850,1540,2195,2195.00,0.01,0,0,2235,2215,2195,2175,2155,2205,2165,3,655,100,1530,5,1,3310000,73,-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,,465,N,N,0,N,00,N
20240718,091237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,0,0,0.00,0,0,0,2850,1540,2195,0.00,0.01,0,0,2235,2215,2195,2175,2155,2205,2165,3,655,100,1530,5,1,3310000,73,-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,,465,N,N,0,N,00,N
20240717,161327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,5,2,0.23,27396765,12540,118.41,2210,2215,2175,2845,1535,2190,2183.91,0.01,0,228,2206,2197,2186,2177,2166,2202,2182,3,655,100,1530,5,1,3310000,73,-439.00,1.13,12,0.38,-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,,237,N,N,0,N,00,N
20240717,151334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,5,2,0.23,25309320,11589,109.43,2210,2215,2175,2845,1535,2190,2183.91,0.01,0,228,2206,2197,2186,2177,2166,2202,2182,3,655,100,1530,5,1,3310000,73,-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,,237,N,N,0,N,00,N
20240717,141331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,5,2,0.23,24001890,10988,103.76,2210,2215,2175,2845,1535,2190,2184.37,0.01,0,204,2206,2197,2186,2177,2166,2202,2182,3,655,100,1530,5,1,3310000,73,-439.00,1.13,12,0.33,-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,,237,N,N,0,N,00,N
20240717,131329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,5,2,0.23,18514390,8488,80.15,2210,2215,2175,2845,1535,2190,2181.24,0.01,0,204,2206,2197,2186,2177,2166,2202,2182,3,655,100,1530,5,1,3310000,73,-439.00,1.13,12,0.26,-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,,237,N,N,0,N,00,N
20240717,121330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,5,2,0.23,17858195,8187,77.31,2210,2215,2175,2845,1535,2190,2181.29,0.01,0,0,2206,2197,2186,2177,2166,2202,2182,3,655,100,1530,5,1,3310000,73,-439.00,1.13,12,0.25,-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,,237,N,N,0,N,00,N
20240717,111332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,5,2,0.23,14864275,6823,64.43,2210,2215,2175,2845,1535,2190,2178.55,0.01,0,0,2206,2197,2186,2177,2166,2202,2182,3,655,100,1530,5,1,3310000,73,-439.00,1.13,12,0.21,-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,,237,N,N,0,N,00,N
20240717,101335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,10,2,0.46,14480150,6648,62.78,2210,2215,2175,2845,1535,2190,2178.12,0.01,0,0,2206,2197,2186,2177,2166,2202,2182,3,655,100,1530,5,1,3310000,73,-440.00,1.13,12,0.20,-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,,237,N,N,0,N,00,N
20240717,091059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-10,5,-0.46,3524480,1613,15.23,2210,2215,2180,2845,1535,2190,2185.05,0.01,0,169,2206,2197,2186,2177,2166,2202,2182,3,655,100,1530,5,1,3310000,72,-436.00,1.12,12,0.05,-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,,237,N,N,0,N,00,N
20240716,161332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,23064500,10590,137.77,2175,2195,2175,2850,1540,2195,2177.95,0.01,0,-4,2211,2202,2186,2177,2161,2207,2182,3,655,100,1530,5,1,3310000,72,-438.00,1.12,12,0.32,-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
20240716,151347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-10,5,-0.46,14358810,6589,85.72,2175,2195,2175,2850,1540,2195,2179.21,0.01,0,-4,2211,2202,2186,2177,2161,2207,2182,3,655,100,1530,5,1,3310000,72,-437.00,1.12,12,0.20,-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
20240716,141341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-20,5,-0.91,13284140,6097,79.32,2175,2195,2175,2850,1540,2195,2178.80,0.01,0,67,2211,2202,2186,2177,2161,2207,2182,3,655,100,1530,5,1,3310000,72,-435.00,1.11,12,0.18,-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,,241,N,N,0,N,00,N
20240716,131343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,12790590,5871,76.38,2175,2195,2175,2850,1540,2195,2178.61,0.01,0,167,2211,2202,2186,2177,2161,2207,2182,3,655,100,1530,5,1,3310000,73,-439.00,1.13,12,0.18,-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,,241,N,N,0,N,00,N
20240716,121337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-20,5,-0.91,12788395,5870,76.36,2175,2195,2175,2850,1540,2195,2178.60,0.01,0,167,2211,2202,2186,2177,2161,2207,2182,3,655,100,1530,5,1,3310000,72,-435.00,1.11,12,0.18,-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,,241,N,N,0,N,00,N
20240716,111341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,12773170,5863,76.27,2175,2195,2175,2850,1540,2195,2178.61,0.01,0,167,2211,2202,2186,2177,2161,2207,2182,3,655,100,1530,5,1,3310000,73,-439.00,1.13,12,0.18,-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,,241,N,N,0,N,00,N
20240716,101340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-20,5,-0.91,9489555,4363,56.76,2175,2185,2175,2850,1540,2195,2175.01,0.01,0,167,2211,2202,2186,2177,2161,2207,2182,3,655,100,1530,5,1,3310000,72,-435.00,1.11,12,0.13,-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,,241,N,N,0,N,00,N
20240716,091338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,0,0,0.00,0,0,0,2850,1540,2195,0.00,0.01,0,0,2211,2202,2186,2177,2161,2207,2182,3,655,100,1530,5,1,3310000,73,-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,,241,N,N,0,N,00,N
20240715,161318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,16754290,7687,117.65,2180,2195,2170,2850,1540,2195,2179.56,0.01,0,4,2238,2216,2198,2176,2158,2207,2167,3,655,100,1530,5,1,3310000,73,-439.00,1.13,12,0.23,-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,,237,N,N,0,N,00,N
20240715,151328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-20,5,-0.91,16749900,7685,117.62,2180,2195,2170,2850,1540,2195,2179.56,0.01,0,4,2238,2216,2198,2176,2158,2207,2167,3,655,100,1530,5,1,3310000,72,-435.00,1.11,12,0.23,-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,,237,N,N,0,N,00,N
20240715,141325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-20,5,-0.91,10447790,4784,73.22,2180,2195,2175,2850,1540,2195,2183.90,0.01,0,4,2238,2216,2198,2176,2158,2207,2167,3,655,100,1530,5,1,3310000,72,-435.00,1.11,12,0.14,-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,,237,N,N,0,N,00,N
20240715,131327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,10373435,4750,72.70,2180,2195,2180,2850,1540,2195,2183.88,0.01,0,4,2238,2216,2198,2176,2158,2207,2167,3,655,100,1530,5,1,3310000,73,-439.00,1.13,12,0.14,-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,,237,N,N,0,N,00,N
20240715,121324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,10373435,4750,72.70,2180,2195,2180,2850,1540,2195,2183.88,0.01,0,4,2238,2216,2198,2176,2158,2207,2167,3,655,100,1530,5,1,3310000,73,-439.00,1.13,12,0.14,-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,,237,N,N,0,N,00,N
20240715,111325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,3172880,1447,22.15,2180,2195,2180,2850,1540,2195,2192.73,0.01,0,0,2238,2216,2198,2176,2158,2207,2167,3,655,100,1530,5,1,3310000,73,-439.00,1.13,12,0.04,-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,,237,N,N,0,N,00,N
20240715,101323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,451350,207,3.17,2180,2195,2180,2850,1540,2195,2180.43,0.01,0,0,2238,2216,2198,2176,2158,2207,2167,3,655,100,1530,5,1,3310000,72,-438.00,1.12,12,0.01,-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,,237,N,N,0,N,00,N
20240715,091325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-15,5,-0.68,436000,200,3.06,2180,2180,2180,2850,1540,2195,2180.00,0.01,0,0,2238,2216,2198,2176,2158,2207,2167,3,655,100,1530,5,1,3310000,72,-436.00,1.12,12,0.01,-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,,237,N,N,0,N,00,N
20240712,161314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-15,5,-0.68,14304345,6534,1296.43,2210,2220,2180,2870,1550,2210,2189.22,0.01,0,-24,2226,2217,2201,2192,2176,2222,2197,3,660,100,1540,5,1,3310000,73,-439.00,1.13,12,0.20,-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,,261,N,N,0,N,00,N
20240712,151322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-10,5,-0.45,12920210,5902,1171.03,2210,2220,2180,2870,1550,2210,2189.12,0.01,0,0,2226,2217,2201,2192,2176,2222,2197,3,660,100,1540,5,1,3310000,73,-440.00,1.13,12,0.18,-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,,261,N,N,0,N,00,N
20240712,141325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-15,5,-0.68,12259510,5601,1111.31,2210,2220,2180,2870,1550,2210,2188.81,0.01,0,0,2226,2217,2201,2192,2176,2222,2197,3,660,100,1540,5,1,3310000,73,-439.00,1.13,12,0.17,-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,,261,N,N,0,N,00,N
20240712,131319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-15,5,-0.68,12259510,5601,1111.31,2210,2220,2180,2870,1550,2210,2188.81,0.01,0,0,2226,2217,2201,2192,2176,2222,2197,3,660,100,1540,5,1,3310000,73,-439.00,1.13,12,0.17,-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,,261,N,N,0,N,00,N
20240712,121321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-15,5,-0.68,12241950,5593,1109.72,2210,2220,2180,2870,1550,2210,2188.80,0.01,0,0,2226,2217,2201,2192,2176,2222,2197,3,660,100,1540,5,1,3310000,73,-439.00,1.13,12,0.17,-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,,261,N,N,0,N,00,N
20240712,111316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-30,5,-1.36,11621120,5310,1053.57,2210,2220,2180,2870,1550,2210,2188.53,0.01,0,212,2226,2217,2201,2192,2176,2222,2197,3,660,100,1540,5,1,3310000,72,-436.00,1.12,12,0.16,-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,,261,N,N,0,N,00,N
20240712,101319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,10,2,0.45,1294935,584,115.87,2210,2220,2185,2870,1550,2210,2217.35,0.01,0,0,2226,2217,2201,2192,2176,2222,2197,3,660,100,1540,5,1,3310000,73,-444.00,1.14,12,0.02,-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,,261,N,N,0,N,00,N
20240712,091316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,0,3,0.00,0,0,0.00,0,0,0,2870,1550,2210,0.00,0.01,0,0,2226,2217,2201,2192,2176,2222,2197,3,660,100,1540,5,1,3310000,73,-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,,261,N,N,0,N,00,N
20240711,161310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,10,2,0.45,1102000,504,21.47,2210,2210,2185,2860,1540,2200,2186.51,0.01,0,24,2203,2201,2198,2196,2193,2202,2197,3,660,100,1540,5,1,3310000,73,-442.00,1.13,12,0.02,-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,,237,N,N,0,N,00,N
20240711,151316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,10,2,0.45,1102000,504,21.47,2210,2210,2185,2860,1540,2200,2186.51,0.01,0,24,2203,2201,2198,2196,2193,2202,2197,3,660,100,1540,5,1,3310000,73,-442.00,1.13,12,0.02,-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,,237,N,N,0,N,00,N
20240711,141318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,10,2,0.45,1102000,504,21.47,2210,2210,2185,2860,1540,2200,2186.51,0.01,0,24,2203,2201,2198,2196,2193,2202,2197,3,660,100,1540,5,1,3310000,73,-442.00,1.13,12,0.02,-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,,237,N,N,0,N,00,N
20240711,131316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,10,2,0.45,1102000,504,21.47,2210,2210,2185,2860,1540,2200,2186.51,0.01,0,24,2203,2201,2198,2196,2193,2202,2197,3,660,100,1540,5,1,3310000,73,-442.00,1.13,12,0.02,-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,,237,N,N,0,N,00,N
20240711,121314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,10,2,0.45,1102000,504,21.47,2210,2210,2185,2860,1540,2200,2186.51,0.01,0,24,2203,2201,2198,2196,2193,2202,2197,3,660,100,1540,5,1,3310000,73,-442.00,1.13,12,0.02,-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,,237,N,N,0,N,00,N
20240711,111311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,10,2,0.45,6630,3,0.13,2210,2210,2210,2860,1540,2200,2210.00,0.01,0,0,2203,2201,2198,2196,2193,2202,2197,3,660,100,1540,5,1,3310000,73,-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,,237,N,N,0,N,00,N
20240711,101313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,10,2,0.45,6630,3,0.13,2210,2210,2210,2860,1540,2200,2210.00,0.01,0,0,2203,2201,2198,2196,2193,2202,2197,3,660,100,1540,5,1,3310000,73,-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,,237,N,N,0,N,00,N
20240711,091309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,0,0,0.00,0,0,0,2860,1540,2200,0.00,0.01,0,0,2203,2201,2198,2196,2193,2202,2197,3,660,100,1540,5,1,3310000,73,-440.00,1.13,12,0.00,-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,,237,N,N,0,N,00,N
20240710,161303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,5155255,2348,191.52,2200,2200,2195,2860,1540,2200,2195.59,0.01,0,0,2213,2206,2193,2186,2173,2210,2190,3,660,100,1540,5,1,3310000,73,-440.00,1.13,12,0.07,-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,,237,N,N,0,N,00,N
20240710,151310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,5106955,2326,189.72,2200,2200,2195,2860,1540,2200,2195.60,0.01,0,20,2213,2206,2193,2186,2173,2210,2190,3,660,100,1540,5,1,3310000,73,-439.00,1.13,12,0.07,-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,,237,N,N,0,N,00,N
20240710,141309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,4448455,2026,165.25,2200,2200,2195,2860,1540,2200,2195.68,0.01,0,20,2213,2206,2193,2186,2173,2210,2190,3,660,100,1540,5,1,3310000,73,-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,,237,N,N,0,N,00,N
20240710,131309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,4448455,2026,165.25,2200,2200,2195,2860,1540,2200,2195.68,0.01,0,20,2213,2206,2193,2186,2173,2210,2190,3,660,100,1540,5,1,3310000,73,-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,,237,N,N,0,N,00,N
20240710,121305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,576370,262,21.37,2200,2200,2195,2860,1540,2200,2199.89,0.01,0,0,2213,2206,2193,2186,2173,2210,2190,3,660,100,1540,5,1,3310000,73,-439.00,1.13,12,0.01,-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,,237,N,N,0,N,00,N
20240710,111307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,563200,256,20.88,2200,2200,2200,2860,1540,2200,2200.00,0.01,0,0,2213,2206,2193,2186,2173,2210,2190,3,660,100,1540,5,1,3310000,73,-440.00,1.13,12,0.01,-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,,237,N,N,0,N,00,N
20240710,101303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,563200,256,20.88,2200,2200,2200,2860,1540,2200,2200.00,0.01,0,0,2213,2206,2193,2186,2173,2210,2190,3,660,100,1540,5,1,3310000,73,-440.00,1.13,12,0.01,-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,,237,N,N,0,N,00,N
20240710,091309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,0,0,0.00,0,0,0,2860,1540,2200,0.00,0.01,0,0,2213,2206,2193,2186,2173,2210,2190,3,660,100,1540,5,1,3310000,73,-440.00,1.13,12,0.00,-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,,237,N,N,0,N,00,N
20240709,161300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,10,2,0.46,2690955,1226,22.93,2190,2200,2180,2845,1535,2190,2194.91,0.01,0,-17,2203,2196,2183,2176,2163,2200,2180,3,655,100,1530,5,1,3310000,73,-440.00,1.13,12,0.04,-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,,254,N,N,0,N,00,N
20240709,151308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,1551575,708,13.24,2190,2200,2190,2845,1535,2190,2191.49,0.01,0,-5,2203,2196,2183,2176,2163,2200,2180,3,655,100,1530,5,1,3310000,72,-438.00,1.12,12,0.02,-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,,254,N,N,0,N,00,N
20240709,141307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,5,2,0.23,478475,218,4.08,2190,2200,2190,2845,1535,2190,2194.84,0.01,0,-5,2203,2196,2183,2176,2163,2200,2180,3,655,100,1530,5,1,3310000,73,-439.00,1.13,12,0.01,-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,,254,N,N,0,N,00,N
20240709,131311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,10,2,0.46,39475,18,0.34,2190,2200,2190,2845,1535,2190,2193.06,0.01,0,-5,2203,2196,2183,2176,2163,2200,2180,3,655,100,1530,5,1,3310000,73,-440.00,1.13,12,0.00,-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,,254,N,N,0,N,00,N
20240709,121312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,10,2,0.46,39475,18,0.34,2190,2200,2190,2845,1535,2190,2193.06,0.01,0,-5,2203,2196,2183,2176,2163,2200,2180,3,655,100,1530,5,1,3310000,73,-440.00,1.13,12,0.00,-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,,254,N,N,0,N,00,N
20240709,111313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,10,2,0.46,39475,18,0.34,2190,2200,2190,2845,1535,2190,2193.06,0.01,0,-5,2203,2196,2183,2176,2163,2200,2180,3,655,100,1530,5,1,3310000,73,-440.00,1.13,12,0.00,-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,,254,N,N,0,N,00,N
20240709,101307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,10,2,0.46,39475,18,0.34,2190,2200,2190,2845,1535,2190,2193.06,0.01,0,-5,2203,2196,2183,2176,2163,2200,2180,3,655,100,1530,5,1,3310000,73,-440.00,1.13,12,0.00,-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,,254,N,N,0,N,00,N
20240709,091305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,0,0,0.00,0,0,0,2845,1535,2190,0.00,0.01,0,0,2203,2196,2183,2176,2163,2200,2180,3,655,100,1530,5,1,3310000,72,-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,,254,N,N,0,N,00,N
20240708,161257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,11689365,5346,53.48,2190,2190,2170,2845,1535,2190,2186.56,0.01,0,-16,2213,2201,2188,2176,2163,2195,2170,3,655,100,1530,5,1,3310000,72,-438.00,1.12,12,0.16,-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,,270,N,N,0,N,00,N
20240708,151300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,11667465,5336,53.38,2190,2190,2170,2845,1535,2190,2186.56,0.01,0,-16,2213,2201,2188,2176,2163,2195,2170,3,655,100,1530,5,1,3310000,72,-438.00,1.12,12,0.16,-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,,270,N,N,0,N,00,N
20240708,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-5,5,-0.23,8796570,4023,40.24,2190,2190,2170,2845,1535,2190,2186.57,0.01,0,-16,2213,2201,2188,2176,2163,2195,2170,3,655,100,1530,5,1,3310000,72,-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,,270,N,N,0,N,00,N
20240708,131257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-5,5,-0.23,8796570,4023,40.24,2190,2190,2170,2845,1535,2190,2186.57,0.01,0,-16,2213,2201,2188,2176,2163,2195,2170,3,655,100,1530,5,1,3310000,72,-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,,270,N,N,0,N,00,N
20240708,121258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-5,5,-0.23,8746430,4000,40.01,2190,2190,2170,2845,1535,2190,2186.61,0.01,0,6,2213,2201,2188,2176,2163,2195,2170,3,655,100,1530,5,1,3310000,72,-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,,270,N,N,0,N,00,N
20240708,111257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-5,5,-0.23,5467560,2498,24.99,2190,2190,2185,2845,1535,2190,2188.78,0.01,0,-15,2213,2201,2188,2176,2163,2195,2170,3,655,100,1530,5,1,3310000,72,-437.00,1.12,12,0.08,-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,,270,N,N,0,N,00,N
20240708,101255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,39420,18,0.18,2190,2190,2190,2845,1535,2190,2190.00,0.01,0,-15,2213,2201,2188,2176,2163,2195,2170,3,655,100,1530,5,1,3310000,72,-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,,270,N,N,0,N,00,N
20240708,091255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,0,0,0.00,0,0,0,2845,1535,2190,0.00,0.01,0,0,2213,2201,2188,2176,2163,2195,2170,3,655,100,1530,5,1,3310000,72,-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,,270,N,N,0,N,00,N
20240705,161249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-10,5,-0.45,21841875,9997,480.39,2200,2200,2175,2860,1540,2200,2184.84,0.01,0,8,2216,2207,2191,2182,2166,2212,2187,3,660,100,1540,5,1,3310000,72,-438.00,1.12,12,0.30,-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,,262,N,N,0,N,00,N
20240705,151254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-10,5,-0.45,21819975,9987,479.91,2200,2200,2175,2860,1540,2200,2184.84,0.01,0,8,2216,2207,2191,2182,2166,2212,2187,3,660,100,1540,5,1,3310000,72,-438.00,1.12,12,0.30,-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,,262,N,N,0,N,00,N
20240705,141255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-15,5,-0.68,18793745,8602,413.36,2200,2200,2175,2860,1540,2200,2184.81,0.01,0,10,2216,2207,2191,2182,2166,2212,2187,3,660,100,1540,5,1,3310000,72,-437.00,1.12,12,0.26,-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,,262,N,N,0,N,00,N
20240705,131253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-15,5,-0.68,16936810,7751,372.47,2200,2200,2175,2860,1540,2200,2185.11,0.01,0,10,2216,2207,2191,2182,2166,2212,2187,3,660,100,1540,5,1,3310000,72,-437.00,1.12,12,0.23,-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,,262,N,N,0,N,00,N
20240705,121253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-20,5,-0.91,15842125,7250,348.39,2200,2200,2175,2860,1540,2200,2185.12,0.01,0,10,2216,2207,2191,2182,2166,2212,2187,3,660,100,1540,5,1,3310000,72,-436.00,1.12,12,0.22,-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,,262,N,N,0,N,00,N
20240705,111249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-25,5,-1.14,9180045,4194,201.54,2200,2200,2175,2860,1540,2200,2188.85,0.01,0,11,2216,2207,2191,2182,2166,2212,2187,3,660,100,1540,5,1,3310000,72,-435.00,1.11,12,0.13,-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,,262,N,N,0,N,00,N
20240705,101249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,48400,22,1.06,2200,2200,2200,2860,1540,2200,2200.00,0.01,0,11,2216,2207,2191,2182,2166,2212,2187,3,660,100,1540,5,1,3310000,73,-440.00,1.13,12,0.00,-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,,262,N,N,0,N,00,N
20240705,091252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,2200,1,0.05,2200,2200,2200,2860,1540,2200,2200.00,0.01,0,0,2216,2207,2191,2182,2166,2212,2187,3,660,100,1540,5,1,3310000,73,-440.00,1.13,12,0.00,-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,,262,N,N,0,N,00,N
20240704,161244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,4558060,2081,113.78,2175,2200,2175,2860,1540,2200,2190.32,0.01,0,-4,2223,2211,2193,2181,2163,2217,2187,3,660,100,1540,5,1,3310000,73,-440.00,1.13,12,0.06,-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,,266,N,N,0,N,00,N
20240704,151250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,4551460,2078,113.61,2175,2200,2175,2860,1540,2200,2190.31,0.01,0,-3,2223,2211,2193,2181,2163,2217,2187,3,660,100,1540,5,1,3310000,73,-440.00,1.13,12,0.06,-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,,266,N,N,0,N,00,N
20240704,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,4551460,2078,113.61,2175,2200,2175,2860,1540,2200,2190.31,0.01,0,-3,2223,2211,2193,2181,2163,2217,2187,3,660,100,1540,5,1,3310000,73,-440.00,1.13,12,0.06,-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,,266,N,N,0,N,00,N
20240704,131248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,4110260,1877,102.62,2175,2200,2175,2860,1540,2200,2189.80,0.01,0,-3,2223,2211,2193,2181,2163,2217,2187,3,660,100,1540,5,1,3310000,73,-440.00,1.13,12,0.06,-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,,266,N,N,0,N,00,N
20240704,121248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,3626410,1657,90.60,2175,2200,2175,2860,1540,2200,2188.54,0.01,0,-3,2223,2211,2193,2181,2163,2217,2187,3,660,100,1540,5,1,3310000,73,-440.00,1.13,12,0.05,-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,,266,N,N,0,N,00,N
20240704,111246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-10,5,-0.45,1076655,495,27.06,2175,2190,2175,2860,1540,2200,2175.06,0.01,0,87,2223,2211,2193,2181,2163,2217,2187,3,660,100,1540,5,1,3310000,72,-438.00,1.12,12,0.01,-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,,266,N,N,0,N,00,N
20240704,101247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-25,5,-1.14,1072275,493,26.95,2175,2175,2175,2860,1540,2200,2175.00,0.01,0,87,2223,2211,2193,2181,2163,2217,2187,3,660,100,1540,5,1,3310000,72,-435.00,1.11,12,0.01,-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,,266,N,N,0,N,00,N
20240704,091249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,0,0,0.00,0,0,0,2860,1540,2200,0.00,0.01,0,0,2223,2211,2193,2181,2163,2217,2187,3,660,100,1540,5,1,3310000,73,-440.00,1.13,12,0.00,-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,,266,N,N,0,N,00,N
20240703,161242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,3979420,1829,16.79,2175,2205,2175,2850,1540,2195,2175.74,0.01,0,7,2225,2210,2195,2180,2165,2202,2172,3,655,100,1530,5,1,3310000,73,-440.00,1.13,12,0.06,-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,,259,N,N,0,N,00,N
20240703,151245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-20,5,-0.91,3585700,1648,15.13,2175,2205,2175,2850,1540,2195,2175.79,0.01,0,187,2225,2210,2195,2180,2165,2202,2172,3,655,100,1530,5,1,3310000,72,-435.00,1.11,12,0.05,-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,,259,N,N,0,N,00,N
20240703,141246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,3576925,1644,15.09,2175,2205,2175,2850,1540,2195,2175.75,0.01,0,188,2225,2210,2195,2180,2165,2202,2172,3,655,100,1530,5,1,3310000,73,-440.00,1.13,12,0.05,-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,,259,N,N,0,N,00,N
20240703,131245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-20,5,-0.91,3530725,1623,14.90,2175,2205,2175,2850,1540,2195,2175.43,0.01,0,188,2225,2210,2195,2180,2165,2202,2172,3,655,100,1530,5,1,3310000,72,-435.00,1.11,12,0.05,-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,,259,N,N,0,N,00,N
20240703,121244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-20,5,-0.91,3530725,1623,14.90,2175,2205,2175,2850,1540,2195,2175.43,0.01,0,188,2225,2210,2195,2180,2165,2202,2172,3,655,100,1530,5,1,3310000,72,-435.00,1.11,12,0.05,-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,,259,N,N,0,N,00,N
20240703,111246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,10,2,0.46,2899675,1333,12.24,2175,2205,2175,2850,1540,2195,2175.30,0.01,0,188,2225,2210,2195,2180,2165,2202,2172,3,655,100,1530,5,1,3310000,73,-441.00,1.13,12,0.04,-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,,259,N,N,0,N,00,N
20240703,101247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,10,2,0.46,2899675,1333,12.24,2175,2205,2175,2850,1540,2195,2175.30,0.01,0,188,2225,2210,2195,2180,2165,2202,2172,3,655,100,1530,5,1,3310000,73,-441.00,1.13,12,0.04,-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,,259,N,N,0,N,00,N
20240703,091243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-20,5,-0.91,256650,118,1.08,2175,2175,2175,2850,1540,2195,2175.00,0.01,0,0,2225,2210,2195,2180,2165,2202,2172,3,655,100,1530,5,1,3310000,72,-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,,259,N,N,0,N,00,N
20240702,161239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,5,2,0.23,23891950,10892,224.12,2210,2210,2180,2845,1535,2190,2193.53,0.01,0,-6,2223,2206,2183,2166,2143,2215,2175,3,655,100,1530,5,1,3310000,73,-439.00,1.13,12,0.33,-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,,265,N,N,0,N,00,N
20240702,151241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,5,2,0.23,23891950,10892,224.12,2210,2210,2180,2845,1535,2190,2193.53,0.01,0,-6,2223,2206,2183,2166,2143,2215,2175,3,655,100,1530,5,1,3310000,73,-439.00,1.13,12,0.33,-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,,265,N,N,0,N,00,N
20240702,141242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,5,2,0.23,23891950,10892,224.12,2210,2210,2180,2845,1535,2190,2193.53,0.01,0,-6,2223,2206,2183,2166,2143,2215,2175,3,655,100,1530,5,1,3310000,73,-439.00,1.13,12,0.33,-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,,265,N,N,0,N,00,N
20240702,131242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,1471920,675,13.89,2210,2210,2180,2845,1535,2190,2180.62,0.01,0,-5,2223,2206,2183,2166,2143,2215,2175,3,655,100,1530,5,1,3310000,72,-438.00,1.12,12,0.02,-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,,265,N,N,0,N,00,N
20240702,121242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,1469730,674,13.87,2210,2210,2180,2845,1535,2190,2180.61,0.01,0,-4,2223,2206,2183,2166,2143,2215,2175,3,655,100,1530,5,1,3310000,72,-438.00,1.12,12,0.02,-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,,265,N,N,0,N,00,N
20240702,111241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,1469730,674,13.87,2210,2210,2180,2845,1535,2190,2180.61,0.01,0,-4,2223,2206,2183,2166,2143,2215,2175,3,655,100,1530,5,1,3310000,72,-438.00,1.12,12,0.02,-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,,265,N,N,0,N,00,N
20240702,101240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,111555,51,1.05,2210,2210,2180,2845,1535,2190,2187.35,0.01,0,-3,2223,2206,2183,2166,2143,2215,2175,3,655,100,1530,5,1,3310000,72,-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,,265,N,N,0,N,00,N
20240702,091241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,20,2,0.91,2210,1,0.02,2210,2210,2210,2845,1535,2190,2210.00,0.01,0,-1,2223,2206,2183,2166,2143,2215,2175,3,655,100,1530,5,1,3310000,73,-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,,265,N,N,0,N,00,N
20240701,161236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,10640085,4860,38.30,2160,2200,2160,2840,1530,2185,2189.32,0.01,0,37,2238,2211,2188,2161,2138,2200,2150,3,655,100,1520,5,1,3310000,72,-438.00,1.12,12,0.15,-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,,228,N,N,0,N,00,N
20240701,151239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,10640085,4860,38.30,2160,2200,2160,2840,1530,2185,2189.32,0.01,0,37,2238,2211,2188,2161,2138,2200,2150,3,655,100,1520,5,1,3310000,72,-438.00,1.12,12,0.15,-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,,228,N,N,0,N,00,N
20240701,141237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,10640085,4860,38.30,2160,2200,2160,2840,1530,2185,2189.32,0.01,0,37,2238,2211,2188,2161,2138,2200,2150,3,655,100,1520,5,1,3310000,72,-438.00,1.12,12,0.15,-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,,228,N,N,0,N,00,N
20240701,131237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-5,5,-0.23,7531395,3434,27.06,2160,2200,2160,2840,1530,2185,2193.18,0.01,0,37,2238,2211,2188,2161,2138,2200,2150,3,655,100,1520,5,1,3310000,72,-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,,228,N,N,0,N,00,N
20240701,121240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,10,2,0.46,7276335,3317,26.14,2160,2200,2160,2840,1530,2185,2193.65,0.01,0,37,2238,2211,2188,2161,2138,2200,2150,3,655,100,1520,5,1,3310000,73,-439.00,1.13,12,0.10,-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,,228,N,N,0,N,00,N
20240701,111234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,10,2,0.46,476225,219,1.73,2160,2200,2160,2840,1530,2185,2174.54,0.01,0,37,2238,2211,2188,2161,2138,2200,2150,3,655,100,1520,5,1,3310000,73,-439.00,1.13,12,0.01,-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,,228,N,N,0,N,00,N
20240701,101233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,15,2,0.69,443290,204,1.61,2160,2200,2160,2840,1530,2185,2172.99,0.01,0,40,2238,2211,2188,2161,2138,2200,2150,3,655,100,1520,5,1,3310000,73,-440.00,1.13,12,0.01,-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,,228,N,N,0,N,00,N
20240701,091230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-25,5,-1.14,47520,22,0.17,2160,2160,2160,2840,1530,2185,2160.00,0.01,0,0,2238,2211,2188,2161,2138,2200,2150,3,655,100,1520,5,1,3310000,71,-432.00,1.11,12,0.00,-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,,228,N,N,0,N,00,N