KissMeData/457940/price/prices-20240801.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240830,161313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,22894905,10785,179.60,2130,2140,2120,2765,1495,2130,2122.85,0.02,0,3255,2153,2141,2123,2111,2093,2147,2117,3,635,100,1490,5,1,3310000,71,-428.00,1.10,12,0.33,-5.00,1951.00,2425,20240412,-11.75,2030,20230824,5.42,2425,-11.75,20240412,2100,1.90,20240823,2425,-11.75,20240412,2045,4.65,20231027,0.00,N,457940,100,3 억,,592,N,N,0,N,00,N
20240830,151329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,22890635,10783,179.57,2130,2130,2120,2765,1495,2130,2122.84,0.02,0,3255,2153,2141,2123,2111,2093,2147,2117,3,635,100,1490,5,1,3310000,70,-425.00,1.09,12,0.33,-5.00,1951.00,2425,20240412,-12.37,2030,20230824,4.68,2425,-12.37,20240412,2100,1.19,20240823,2425,-12.37,20240412,2045,3.91,20231027,0.00,N,457940,100,3 억,,592,N,N,0,N,00,N
20240830,141328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,10942500,5150,85.76,2130,2130,2120,2765,1495,2130,2124.76,0.02,0,1900,2153,2141,2123,2111,2093,2147,2117,3,635,100,1490,5,1,3310000,70,-425.00,1.09,12,0.16,-5.00,1951.00,2425,20240412,-12.37,2030,20230824,4.68,2425,-12.37,20240412,2100,1.19,20240823,2425,-12.37,20240412,2045,3.91,20231027,0.00,N,457940,100,3 억,,592,N,N,0,N,00,N
20240830,131318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,4780000,2250,37.47,2130,2130,2120,2765,1495,2130,2124.44,0.02,0,0,2153,2141,2123,2111,2093,2147,2117,3,635,100,1490,5,1,3310000,70,-424.00,1.09,12,0.07,-5.00,1951.00,2425,20240412,-12.58,2030,20230824,4.43,2425,-12.58,20240412,2100,0.95,20240823,2425,-12.58,20240412,2045,3.67,20231027,0.00,N,457940,100,3 억,,592,N,N,0,N,00,N
20240830,121326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,4780000,2250,37.47,2130,2130,2120,2765,1495,2130,2124.44,0.02,0,0,2153,2141,2123,2111,2093,2147,2117,3,635,100,1490,5,1,3310000,70,-424.00,1.09,12,0.07,-5.00,1951.00,2425,20240412,-12.58,2030,20230824,4.43,2425,-12.58,20240412,2100,0.95,20240823,2425,-12.58,20240412,2045,3.67,20231027,0.00,N,457940,100,3 억,,592,N,N,0,N,00,N
20240830,111338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,4780000,2250,37.47,2130,2130,2120,2765,1495,2130,2124.44,0.02,0,0,2153,2141,2123,2111,2093,2147,2117,3,635,100,1490,5,1,3310000,70,-424.00,1.09,12,0.07,-5.00,1951.00,2425,20240412,-12.58,2030,20230824,4.43,2425,-12.58,20240412,2100,0.95,20240823,2425,-12.58,20240412,2045,3.67,20231027,0.00,N,457940,100,3 억,,592,N,N,0,N,00,N
20240830,101332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,430390,203,3.38,2130,2130,2120,2765,1495,2130,2120.15,0.02,0,0,2153,2141,2123,2111,2093,2147,2117,3,635,100,1490,5,1,3310000,70,-424.00,1.09,12,0.01,-5.00,1951.00,2425,20240412,-12.58,2030,20230824,4.43,2425,-12.58,20240412,2100,0.95,20240823,2425,-12.58,20240412,2045,3.67,20231027,0.00,N,457940,100,3 억,,592,N,N,0,N,00,N
20240830,091336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.02,0,0,2153,2141,2123,2111,2093,2147,2117,3,635,100,1490,5,1,3310000,71,-426.00,1.09,12,0.00,-5.00,1951.00,2425,20240412,-12.16,2030,20230824,4.93,2425,-12.16,20240412,2100,1.43,20240823,2425,-12.16,20240412,2045,4.16,20231027,0.00,N,457940,100,3 억,,592,N,N,0,N,00,N
20240829,161336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,12740015,6005,128.18,2110,2135,2105,2760,1490,2125,2121.57,0.02,0,34,2155,2140,2130,2115,2105,2137,2112,3,635,100,1480,5,1,3310000,71,-426.00,1.09,12,0.18,-5.00,1951.00,2425,20240412,-12.16,2030,20230823,4.93,2425,-12.16,20240412,2100,1.43,20240823,2425,-12.16,20240412,2045,4.16,20231027,0.00,N,457940,100,3 억,,558,N,N,0,N,00,N
20240829,151349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,12198995,5751,122.75,2110,2135,2105,2760,1490,2125,2121.20,0.02,0,0,2155,2140,2130,2115,2105,2137,2112,3,635,100,1480,5,1,3310000,71,-426.00,1.09,12,0.17,-5.00,1951.00,2425,20240412,-12.16,2030,20230823,4.93,2425,-12.16,20240412,2100,1.43,20240823,2425,-12.16,20240412,2045,4.16,20231027,0.00,N,457940,100,3 억,,558,N,N,0,N,00,N
20240829,141349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,7370345,3484,74.36,2110,2135,2105,2760,1490,2125,2115.48,0.02,0,0,2155,2140,2130,2115,2105,2137,2112,3,635,100,1480,5,1,3310000,71,-426.00,1.09,12,0.11,-5.00,1951.00,2425,20240412,-12.16,2030,20230823,4.93,2425,-12.16,20240412,2100,1.43,20240823,2425,-12.16,20240412,2045,4.16,20231027,0.00,N,457940,100,3 억,,558,N,N,0,N,00,N
20240829,131350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,5038780,2388,50.97,2110,2135,2105,2760,1490,2125,2110.04,0.02,0,0,2155,2140,2130,2115,2105,2137,2112,3,635,100,1480,5,1,3310000,70,-425.00,1.09,12,0.07,-5.00,1951.00,2425,20240412,-12.37,2030,20230823,4.68,2425,-12.37,20240412,2100,1.19,20240823,2425,-12.37,20240412,2045,3.91,20231027,0.00,N,457940,100,3 억,,558,N,N,0,N,00,N
20240829,121347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,4220655,2003,42.75,2110,2135,2105,2760,1490,2125,2107.17,0.02,0,0,2155,2140,2130,2115,2105,2137,2112,3,635,100,1480,5,1,3310000,71,-427.00,1.09,12,0.06,-5.00,1951.00,2425,20240412,-11.96,2030,20230823,5.17,2425,-11.96,20240412,2100,1.67,20240823,2425,-11.96,20240412,2045,4.40,20231027,0.00,N,457940,100,3 억,,558,N,N,0,N,00,N
20240829,111348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,4220655,2003,42.75,2110,2135,2105,2760,1490,2125,2107.17,0.02,0,0,2155,2140,2130,2115,2105,2137,2112,3,635,100,1480,5,1,3310000,71,-427.00,1.09,12,0.06,-5.00,1951.00,2425,20240412,-11.96,2030,20230823,5.17,2425,-11.96,20240412,2100,1.67,20240823,2425,-11.96,20240412,2045,4.40,20231027,0.00,N,457940,100,3 억,,558,N,N,0,N,00,N
20240829,101337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,4220655,2003,42.75,2110,2135,2105,2760,1490,2125,2107.17,0.02,0,0,2155,2140,2130,2115,2105,2137,2112,3,635,100,1480,5,1,3310000,71,-427.00,1.09,12,0.06,-5.00,1951.00,2425,20240412,-11.96,2030,20230823,5.17,2425,-11.96,20240412,2100,1.67,20240823,2425,-11.96,20240412,2045,4.40,20231027,0.00,N,457940,100,3 억,,558,N,N,0,N,00,N
20240829,091348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,0,0,0.00,0,0,0,2760,1490,2125,0.00,0.02,0,0,2155,2140,2130,2115,2105,2137,2112,3,635,100,1480,5,1,3310000,70,-425.00,1.09,12,0.00,-5.00,1951.00,2425,20240412,-12.37,2030,20230823,4.68,2425,-12.37,20240412,2100,1.19,20240823,2425,-12.37,20240412,2045,3.91,20231027,0.00,N,457940,100,3 억,,558,N,N,0,N,00,N
20240828,161302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,9956660,4685,122.84,2125,2145,2120,2765,1495,2130,2125.22,0.02,0,2353,2146,2137,2126,2117,2106,2140,2120,3,635,100,1490,5,1,3310000,70,-425.00,1.09,12,0.14,-5.00,1951.00,2425,20240412,-12.37,2030,20230823,4.68,2425,-12.37,20240412,2100,1.19,20240823,2425,-12.37,20240412,2045,3.91,20231027,0.00,N,457940,100,3 억,,509,N,N,0,N,00,N
20240828,151312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,9212115,4335,113.66,2125,2145,2120,2765,1495,2130,2125.06,0.02,0,2407,2146,2137,2126,2117,2106,2140,2120,3,635,100,1490,5,1,3310000,70,-425.00,1.09,12,0.13,-5.00,1951.00,2425,20240412,-12.37,2030,20230823,4.68,2425,-12.37,20240412,2100,1.19,20240823,2425,-12.37,20240412,2045,3.91,20231027,0.00,N,457940,100,3 억,,509,N,N,0,N,00,N
20240828,141312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,8740365,4113,107.84,2125,2145,2120,2765,1495,2130,2125.06,0.02,0,2366,2146,2137,2126,2117,2106,2140,2120,3,635,100,1490,5,1,3310000,70,-425.00,1.09,12,0.12,-5.00,1951.00,2425,20240412,-12.37,2030,20230823,4.68,2425,-12.37,20240412,2100,1.19,20240823,2425,-12.37,20240412,2045,3.91,20231027,0.00,N,457940,100,3 억,,509,N,N,0,N,00,N
20240828,131313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,8196365,3857,101.13,2125,2145,2120,2765,1495,2130,2125.06,0.02,0,2119,2146,2137,2126,2117,2106,2140,2120,3,635,100,1490,5,1,3310000,70,-425.00,1.09,12,0.12,-5.00,1951.00,2425,20240412,-12.37,2030,20230823,4.68,2425,-12.37,20240412,2100,1.19,20240823,2425,-12.37,20240412,2045,3.91,20231027,0.00,N,457940,100,3 억,,509,N,N,0,N,00,N
20240828,121308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,2963960,1395,36.58,2125,2145,2120,2765,1495,2130,2124.70,0.02,0,967,2146,2137,2126,2117,2106,2140,2120,3,635,100,1490,5,1,3310000,71,-426.00,1.09,12,0.04,-5.00,1951.00,2425,20240412,-12.16,2030,20230823,4.93,2425,-12.16,20240412,2100,1.43,20240823,2425,-12.16,20240412,2045,4.16,20231027,0.00,N,457940,100,3 억,,509,N,N,0,N,00,N
20240828,111307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,2785455,1311,34.37,2125,2145,2120,2765,1495,2130,2124.68,0.02,0,907,2146,2137,2126,2117,2106,2140,2120,3,635,100,1490,5,1,3310000,70,-425.00,1.09,12,0.04,-5.00,1951.00,2425,20240412,-12.37,2030,20230823,4.68,2425,-12.37,20240412,2100,1.19,20240823,2425,-12.37,20240412,2045,3.91,20231027,0.00,N,457940,100,3 억,,509,N,N,0,N,00,N
20240828,101335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,654140,308,8.08,2125,2145,2120,2765,1495,2130,2123.83,0.02,0,110,2146,2137,2126,2117,2106,2140,2120,3,635,100,1490,5,1,3310000,70,-425.00,1.09,12,0.01,-5.00,1951.00,2425,20240412,-12.37,2030,20230823,4.68,2425,-12.37,20240412,2100,1.19,20240823,2425,-12.37,20240412,2045,3.91,20231027,0.00,N,457940,100,3 억,,509,N,N,0,N,00,N
20240828,091331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.02,0,0,2146,2137,2126,2117,2106,2140,2120,3,635,100,1490,5,1,3310000,71,-426.00,1.09,12,0.00,-5.00,1951.00,2425,20240412,-12.16,2030,20230823,4.93,2425,-12.16,20240412,2100,1.43,20240823,2425,-12.16,20240412,2045,4.16,20231027,0.00,N,457940,100,3 억,,509,N,N,0,N,00,N
20240827,161258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-15,5,-0.70,8092080,3814,6.22,2130,2135,2115,2785,1505,2145,2121.68,0.02,0,-4,2175,2160,2130,2115,2085,2167,2122,3,640,100,1500,5,1,3310000,71,-426.00,1.09,12,0.12,-5.00,1951.00,2425,20240412,-12.16,2030,20230823,4.93,2425,-12.16,20240412,2100,1.43,20240823,2425,-12.16,20240412,2045,4.16,20231027,0.00,N,457940,100,3 억,,513,N,N,0,N,00,N
20240827,151308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-15,5,-0.70,6613875,3120,5.09,2130,2135,2115,2785,1505,2145,2119.83,0.02,0,0,2175,2160,2130,2115,2085,2167,2122,3,640,100,1500,5,1,3310000,71,-426.00,1.09,12,0.09,-5.00,1951.00,2425,20240412,-12.16,2030,20230823,4.93,2425,-12.16,20240412,2100,1.43,20240823,2425,-12.16,20240412,2045,4.16,20231027,0.00,N,457940,100,3 억,,513,N,N,0,N,00,N
20240827,141313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-30,5,-1.40,6486075,3060,4.99,2130,2135,2115,2785,1505,2145,2119.63,0.02,0,0,2175,2160,2130,2115,2085,2167,2122,3,640,100,1500,5,1,3310000,70,-423.00,1.08,12,0.09,-5.00,1951.00,2425,20240412,-12.78,2030,20230823,4.19,2425,-12.78,20240412,2100,0.71,20240823,2425,-12.78,20240412,2045,3.42,20231027,0.00,N,457940,100,3 억,,513,N,N,0,N,00,N
20240827,131317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-25,5,-1.17,3523135,1661,2.71,2130,2135,2120,2785,1505,2145,2121.09,0.02,0,0,2175,2160,2130,2115,2085,2167,2122,3,640,100,1500,5,1,3310000,70,-424.00,1.09,12,0.05,-5.00,1951.00,2425,20240412,-12.58,2030,20230823,4.43,2425,-12.58,20240412,2100,0.95,20240823,2425,-12.58,20240412,2045,3.67,20231027,0.00,N,457940,100,3 억,,513,N,N,0,N,00,N
20240827,121317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-25,5,-1.17,3508295,1654,2.70,2130,2135,2120,2785,1505,2145,2121.10,0.02,0,0,2175,2160,2130,2115,2085,2167,2122,3,640,100,1500,5,1,3310000,70,-424.00,1.09,12,0.05,-5.00,1951.00,2425,20240412,-12.58,2030,20230823,4.43,2425,-12.58,20240412,2100,0.95,20240823,2425,-12.58,20240412,2045,3.67,20231027,0.00,N,457940,100,3 억,,513,N,N,0,N,00,N
20240827,111316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-15,5,-0.70,270510,127,0.21,2130,2135,2125,2785,1505,2145,2130.00,0.02,0,0,2175,2160,2130,2115,2085,2167,2122,3,640,100,1500,5,1,3310000,71,-426.00,1.09,12,0.00,-5.00,1951.00,2425,20240412,-12.16,2030,20230823,4.93,2425,-12.16,20240412,2100,1.43,20240823,2425,-12.16,20240412,2045,4.16,20231027,0.00,N,457940,100,3 억,,513,N,N,0,N,00,N
20240827,101312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-20,5,-0.93,268380,126,0.21,2130,2135,2125,2785,1505,2145,2130.00,0.02,0,0,2175,2160,2130,2115,2085,2167,2122,3,640,100,1500,5,1,3310000,70,-425.00,1.09,12,0.00,-5.00,1951.00,2425,20240412,-12.37,2030,20230823,4.68,2425,-12.37,20240412,2100,1.19,20240823,2425,-12.37,20240412,2045,3.91,20231027,0.00,N,457940,100,3 억,,513,N,N,0,N,00,N
20240827,091314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-15,5,-0.70,21300,10,0.02,2130,2130,2130,2785,1505,2145,2130.00,0.02,0,0,2175,2160,2130,2115,2085,2167,2122,3,640,100,1500,5,1,3310000,71,-426.00,1.09,12,0.00,-5.00,1951.00,2425,20240412,-12.16,2030,20230823,4.93,2425,-12.16,20240412,2100,1.43,20240823,2425,-12.16,20240412,2045,4.16,20231027,0.00,N,457940,100,3 억,,513,N,N,0,N,00,N
20240826,161251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,129443435,61277,451.40,2110,2145,2100,2785,1505,2145,2112.43,0.00,0,20720,2208,2176,2138,2106,2068,2192,2122,3,640,100,1500,5,1,3310000,71,-429.00,1.10,12,1.85,-5.00,1951.00,2425,20240412,-11.55,2030,20230823,5.67,2425,-11.55,20240412,2100,2.14,20240826,2425,-11.55,20240412,2045,4.89,20231027,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240826,151303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-20,5,-0.93,125737095,59533,438.55,2110,2140,2100,2785,1505,2145,2112.06,0.00,0,19019,2208,2176,2138,2106,2068,2192,2122,3,640,100,1500,5,1,3310000,70,-425.00,1.09,12,1.80,-5.00,1951.00,2425,20240412,-12.37,2030,20230823,4.68,2425,-12.37,20240412,2100,1.19,20240826,2425,-12.37,20240412,2045,3.91,20231027,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240826,141308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-40,5,-1.86,75195490,35596,262.22,2110,2140,2100,2785,1505,2145,2112.47,0.00,0,7692,2208,2176,2138,2106,2068,2192,2122,3,640,100,1500,5,1,3310000,70,-421.00,1.08,12,1.08,-5.00,1951.00,2425,20240412,-13.20,2030,20230823,3.69,2425,-13.20,20240412,2100,0.24,20240826,2425,-13.20,20240412,2045,2.93,20231027,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240826,131308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-25,5,-1.17,35177465,16637,122.56,2110,2140,2105,2785,1505,2145,2114.41,0.00,0,37,2208,2176,2138,2106,2068,2192,2122,3,640,100,1500,5,1,3310000,70,-424.00,1.09,12,0.50,-5.00,1951.00,2425,20240412,-12.58,2030,20230823,4.43,2425,-12.58,20240412,2100,0.95,20240823,2425,-12.58,20240412,2045,3.67,20231027,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240826,121303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-35,5,-1.63,34639175,16383,120.69,2110,2140,2105,2785,1505,2145,2114.34,0.00,0,37,2208,2176,2138,2106,2068,2192,2122,3,640,100,1500,5,1,3310000,70,-422.00,1.08,12,0.49,-5.00,1951.00,2425,20240412,-12.99,2030,20230823,3.94,2425,-12.99,20240412,2100,0.48,20240823,2425,-12.99,20240412,2045,3.18,20231027,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240826,111302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-35,5,-1.63,34392000,16266,119.82,2110,2140,2105,2785,1505,2145,2114.35,0.00,0,36,2208,2176,2138,2106,2068,2192,2122,3,640,100,1500,5,1,3310000,70,-422.00,1.08,12,0.49,-5.00,1951.00,2425,20240412,-12.99,2030,20230823,3.94,2425,-12.99,20240412,2100,0.48,20240823,2425,-12.99,20240412,2045,3.18,20231027,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240826,101305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-20,5,-0.93,452005,212,1.56,2110,2140,2110,2785,1505,2145,2132.10,0.00,0,52,2208,2176,2138,2106,2068,2192,2122,3,640,100,1500,5,1,3310000,70,-425.00,1.09,12,0.01,-5.00,1951.00,2425,20240412,-12.37,2030,20230823,4.68,2425,-12.37,20240412,2100,1.19,20240823,2425,-12.37,20240412,2045,3.91,20231027,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240826,091301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-35,5,-1.63,63300,30,0.22,2110,2110,2110,2785,1505,2145,2110.00,0.00,0,30,2208,2176,2138,2106,2068,2192,2122,3,640,100,1500,5,1,3310000,70,-422.00,1.08,12,0.00,-5.00,1951.00,2425,20240412,-12.99,2030,20230823,3.94,2425,-12.99,20240412,2100,0.48,20240823,2425,-12.99,20240412,2045,3.18,20231027,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240823,161250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,27605455,13048,147.32,2125,2170,2100,2785,1505,2145,2115.68,0.00,0,2576,2188,2166,2153,2131,2118,2160,2125,3,640,100,1500,5,1,3310000,71,-429.00,1.10,12,0.39,-5.00,1951.00,2425,20240412,-11.55,2030,20230823,5.67,2425,-11.55,20240412,2100,2.14,20240823,2425,-11.55,20240412,2030,5.67,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240823,151303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,27163975,12842,144.99,2125,2170,2100,2785,1505,2145,2115.24,0.00,0,2450,2188,2166,2153,2131,2118,2160,2125,3,640,100,1500,5,1,3310000,71,-429.00,1.10,12,0.39,-5.00,1951.00,2425,20240412,-11.55,2030,20230823,5.67,2425,-11.55,20240412,2100,2.14,20240823,2425,-11.55,20240412,2030,5.67,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240823,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,25968920,12284,138.69,2125,2170,2100,2785,1505,2145,2114.04,0.00,0,2110,2188,2166,2153,2131,2118,2160,2125,3,640,100,1500,5,1,3310000,71,-429.00,1.10,12,0.37,-5.00,1951.00,2425,20240412,-11.55,2030,20230823,5.67,2425,-11.55,20240412,2100,2.14,20240823,2425,-11.55,20240412,2030,5.67,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240823,131259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,24968145,11818,133.43,2125,2170,2100,2785,1505,2145,2112.72,0.00,0,1646,2188,2166,2153,2131,2118,2160,2125,3,640,100,1500,5,1,3310000,71,-428.00,1.10,12,0.36,-5.00,1951.00,2425,20240412,-11.75,2030,20230823,5.42,2425,-11.75,20240412,2100,1.90,20240823,2425,-11.75,20240412,2030,5.42,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240823,121258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,23903705,11321,127.82,2125,2170,2100,2785,1505,2145,2111.45,0.00,0,1192,2188,2166,2153,2131,2118,2160,2125,3,640,100,1500,5,1,3310000,71,-428.00,1.10,12,0.34,-5.00,1951.00,2425,20240412,-11.75,2030,20230823,5.42,2425,-11.75,20240412,2100,1.90,20240823,2425,-11.75,20240412,2030,5.42,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240823,111257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,22665975,10743,121.29,2125,2170,2100,2785,1505,2145,2109.84,0.00,0,737,2188,2166,2153,2131,2118,2160,2125,3,640,100,1500,5,1,3310000,71,-429.00,1.10,12,0.32,-5.00,1951.00,2425,20240412,-11.55,2030,20230823,5.67,2425,-11.55,20240412,2100,2.14,20240823,2425,-11.55,20240412,2030,5.67,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240823,101300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,1358565,638,7.20,2125,2170,2120,2785,1505,2145,2129.41,0.00,0,132,2188,2166,2153,2131,2118,2160,2125,3,640,100,1500,5,1,3310000,71,-428.00,1.10,12,0.02,-5.00,1951.00,2425,20240412,-11.75,2030,20230823,5.42,2425,-11.75,20240412,2105,1.66,20240821,2425,-11.75,20240412,2030,5.42,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240823,091301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,0,0,0.00,0,0,0,2785,1505,2145,0.00,0.00,0,0,2188,2166,2153,2131,2118,2160,2125,3,640,100,1500,5,1,3310000,71,-429.00,1.10,12,0.00,-5.00,1951.00,2425,20240412,-11.55,2030,20230823,5.67,2425,-11.55,20240412,2105,1.90,20240821,2425,-11.55,20240412,2030,5.67,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240822,161255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-25,5,-1.15,19010390,8857,99.23,2175,2175,2140,2820,1520,2170,2146.37,0.00,0,1289,2226,2197,2151,2122,2076,2212,2137,3,650,100,1510,5,1,3310000,71,-429.00,1.10,12,0.27,-5.00,1951.00,2425,20240412,-11.55,2030,20230823,5.67,2425,-11.55,20240412,2105,1.90,20240821,2425,-11.55,20240412,2030,5.67,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240822,151303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-25,5,-1.15,19010390,8857,99.23,2175,2175,2140,2820,1520,2170,2146.37,0.00,0,1289,2226,2197,2151,2122,2076,2212,2137,3,650,100,1510,5,1,3310000,71,-429.00,1.10,12,0.27,-5.00,1951.00,2425,20240412,-11.55,2030,20230823,5.67,2425,-11.55,20240412,2105,1.90,20240821,2425,-11.55,20240412,2030,5.67,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240822,141306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-25,5,-1.15,13381910,6233,69.83,2175,2175,2140,2820,1520,2170,2146.95,0.00,0,1055,2226,2197,2151,2122,2076,2212,2137,3,650,100,1510,5,1,3310000,71,-429.00,1.10,12,0.19,-5.00,1951.00,2425,20240412,-11.55,2030,20230823,5.67,2425,-11.55,20240412,2105,1.90,20240821,2425,-11.55,20240412,2030,5.67,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240822,131303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-25,5,-1.15,13381910,6233,69.83,2175,2175,2140,2820,1520,2170,2146.95,0.00,0,1055,2226,2197,2151,2122,2076,2212,2137,3,650,100,1510,5,1,3310000,71,-429.00,1.10,12,0.19,-5.00,1951.00,2425,20240412,-11.55,2030,20230823,5.67,2425,-11.55,20240412,2105,1.90,20240821,2425,-11.55,20240412,2030,5.67,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240822,121308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-25,5,-1.15,4636780,2156,24.15,2175,2175,2140,2820,1520,2170,2150.64,0.00,0,124,2226,2197,2151,2122,2076,2212,2137,3,650,100,1510,5,1,3310000,71,-429.00,1.10,12,0.07,-5.00,1951.00,2425,20240412,-11.55,2030,20230823,5.67,2425,-11.55,20240412,2105,1.90,20240821,2425,-11.55,20240412,2030,5.67,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240822,111256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-25,5,-1.15,4394395,2043,22.89,2175,2175,2140,2820,1520,2170,2150.95,0.00,0,11,2226,2197,2151,2122,2076,2212,2137,3,650,100,1510,5,1,3310000,71,-429.00,1.10,12,0.06,-5.00,1951.00,2425,20240412,-11.55,2030,20230823,5.67,2425,-11.55,20240412,2105,1.90,20240821,2425,-11.55,20240412,2030,5.67,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240822,101255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-15,5,-0.69,683195,317,3.55,2175,2175,2155,2820,1520,2170,2155.19,0.00,0,-3,2226,2197,2151,2122,2076,2212,2137,3,650,100,1510,5,1,3310000,71,-431.00,1.10,12,0.01,-5.00,1951.00,2425,20240412,-11.13,2030,20230823,6.16,2425,-11.13,20240412,2105,2.38,20240821,2425,-11.13,20240412,2030,6.16,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240822,091257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,0,0,0.00,0,0,0,2820,1520,2170,0.00,0.00,0,0,2226,2197,2151,2122,2076,2212,2137,3,650,100,1510,5,1,3310000,72,-434.00,1.11,12,0.00,-5.00,1951.00,2425,20240412,-10.52,2030,20230823,6.90,2425,-10.52,20240412,2105,3.09,20240821,2425,-10.52,20240412,2030,6.90,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240821,161248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-15,5,-0.69,19175385,8926,670.12,2165,2180,2105,2840,1530,2185,2148.26,0.00,0,-203,2201,2192,2176,2167,2151,2197,2172,3,655,100,1520,5,1,3310000,72,-434.00,1.11,12,0.27,-5.00,1951.00,2465,20230814,-11.97,2030,20230823,6.90,2425,-10.52,20240412,2105,3.09,20240821,2425,-10.52,20240412,2030,6.90,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240821,151308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-10,5,-0.46,18345125,8541,641.22,2165,2180,2105,2840,1530,2185,2147.89,0.00,0,-78,2201,2192,2176,2167,2151,2197,2172,3,655,100,1520,5,1,3310000,72,-435.00,1.11,12,0.26,-5.00,1951.00,2465,20230814,-11.76,2030,20230823,7.14,2425,-10.31,20240412,2105,3.33,20240821,2425,-10.31,20240412,2030,7.14,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240821,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-30,5,-1.37,17371395,8091,607.43,2165,2180,2105,2840,1530,2185,2147.00,0.00,0,-176,2201,2192,2176,2167,2151,2197,2172,3,655,100,1520,5,1,3310000,71,-431.00,1.10,12,0.24,-5.00,1951.00,2465,20230814,-12.58,2030,20230823,6.16,2425,-11.13,20240412,2105,2.38,20240821,2425,-11.13,20240412,2030,6.16,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240821,131310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-30,5,-1.37,17371395,8091,607.43,2165,2180,2105,2840,1530,2185,2147.00,0.00,0,-176,2201,2192,2176,2167,2151,2197,2172,3,655,100,1520,5,1,3310000,71,-431.00,1.10,12,0.24,-5.00,1951.00,2465,20230814,-12.58,2030,20230823,6.16,2425,-11.13,20240412,2105,2.38,20240821,2425,-11.13,20240412,2030,6.16,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240821,121308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-35,5,-1.60,17268165,8043,603.83,2165,2180,2105,2840,1530,2185,2146.98,0.00,0,-128,2201,2192,2176,2167,2151,2197,2172,3,655,100,1520,5,1,3310000,71,-430.00,1.10,12,0.24,-5.00,1951.00,2465,20230814,-12.78,2030,20230823,5.91,2425,-11.34,20240412,2105,2.14,20240821,2425,-11.34,20240412,2030,5.91,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240821,111303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-30,5,-1.37,12836985,5983,449.17,2165,2180,2105,2840,1530,2185,2145.58,0.00,0,-68,2201,2192,2176,2167,2151,2197,2172,3,655,100,1520,5,1,3310000,71,-431.00,1.10,12,0.18,-5.00,1951.00,2465,20230814,-12.58,2030,20230823,6.16,2425,-11.13,20240412,2105,2.38,20240821,2425,-11.13,20240412,2030,6.16,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240821,101308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-25,5,-1.14,725280,335,25.15,2165,2180,2160,2840,1530,2185,2165.01,0.00,0,-8,2201,2192,2176,2167,2151,2197,2172,3,655,100,1520,5,1,3310000,71,-432.00,1.11,12,0.01,-5.00,1951.00,2465,20230814,-12.37,2030,20230823,6.40,2425,-10.93,20240412,2135,1.17,20240102,2425,-10.93,20240412,2030,6.40,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240821,091258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,0,0,0.00,0,0,0,2840,1530,2185,0.00,0.00,0,0,2201,2192,2176,2167,2151,2197,2172,3,655,100,1520,5,1,3310000,72,-437.00,1.12,12,0.00,-5.00,1951.00,2465,20230814,-11.36,2030,20230823,7.64,2425,-9.90,20240412,2135,2.34,20240102,2425,-9.90,20240412,2030,7.64,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240820,161243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,2882225,1332,4.43,2165,2185,2160,2840,1530,2185,2163.83,0.00,0,-4,2205,2195,2190,2180,2175,2192,2177,3,655,100,1520,5,1,3310000,72,-437.00,1.12,12,0.04,-5.00,1951.00,5680,20230811,-61.53,2030,20230823,7.64,2425,-9.90,20240412,2135,2.34,20240102,2425,-9.90,20240412,2030,7.64,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240820,151259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-25,5,-1.14,2711455,1253,4.17,2165,2180,2160,2840,1530,2185,2163.97,0.00,0,23,2205,2195,2190,2180,2175,2192,2177,3,655,100,1520,5,1,3310000,71,-432.00,1.11,12,0.04,-5.00,1951.00,5680,20230811,-61.97,2030,20230823,6.40,2425,-10.93,20240412,2135,1.17,20240102,2425,-10.93,20240412,2030,6.40,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240820,141252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-25,5,-1.14,2707135,1251,4.16,2165,2180,2160,2840,1530,2185,2163.98,0.00,0,25,2205,2195,2190,2180,2175,2192,2177,3,655,100,1520,5,1,3310000,71,-432.00,1.11,12,0.04,-5.00,1951.00,5680,20230811,-61.97,2030,20230823,6.40,2425,-10.93,20240412,2135,1.17,20240102,2425,-10.93,20240412,2030,6.40,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240820,131257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-25,5,-1.14,2147695,992,3.30,2165,2180,2160,2840,1530,2185,2165.02,0.00,0,25,2205,2195,2190,2180,2175,2192,2177,3,655,100,1520,5,1,3310000,71,-432.00,1.11,12,0.03,-5.00,1951.00,5680,20230811,-61.97,2030,20230823,6.40,2425,-10.93,20240412,2135,1.17,20240102,2425,-10.93,20240412,2030,6.40,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240820,121248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-20,5,-0.92,2022145,934,3.11,2165,2180,2165,2840,1530,2185,2165.04,0.00,0,25,2205,2195,2190,2180,2175,2192,2177,3,655,100,1520,5,1,3310000,72,-433.00,1.11,12,0.03,-5.00,1951.00,5680,20230811,-61.88,2030,20230823,6.65,2425,-10.72,20240412,2135,1.41,20240102,2425,-10.72,20240412,2030,6.65,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240820,111248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-20,5,-0.92,1822965,842,2.80,2165,2180,2165,2840,1530,2185,2165.04,0.00,0,25,2205,2195,2190,2180,2175,2192,2177,3,655,100,1520,5,1,3310000,72,-433.00,1.11,12,0.03,-5.00,1951.00,5680,20230811,-61.88,2030,20230823,6.65,2425,-10.72,20240412,2135,1.41,20240102,2425,-10.72,20240412,2030,6.65,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240820,101242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-20,5,-0.92,1294705,598,1.99,2165,2180,2165,2840,1530,2185,2165.06,0.00,0,25,2205,2195,2190,2180,2175,2192,2177,3,655,100,1520,5,1,3310000,72,-433.00,1.11,12,0.02,-5.00,1951.00,5680,20230811,-61.88,2030,20230823,6.65,2425,-10.72,20240412,2135,1.41,20240102,2425,-10.72,20240412,2030,6.65,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240820,091247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,0,0,0.00,0,0,0,2840,1530,2185,0.00,0.00,0,0,2205,2195,2190,2180,2175,2192,2177,3,655,100,1520,5,1,3310000,72,-437.00,1.12,12,0.00,-5.00,1951.00,5680,20230811,-61.53,2030,20230823,7.64,2425,-9.90,20240412,2135,2.34,20240102,2425,-9.90,20240412,2030,7.64,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240819,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,65848470,30076,1340.88,2200,2200,2185,2840,1530,2185,2189.40,0.00,0,29961,2205,2195,2190,2180,2175,2192,2177,3,655,100,1520,5,1,3310000,72,-437.00,1.12,12,0.91,-5.00,1951.00,5680,20230811,-61.53,2030,20230823,7.64,2425,-9.90,20240412,2135,2.34,20240102,2425,-9.90,20240412,2030,7.64,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240819,151245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,64537470,29476,1314.13,2200,2200,2185,2840,1530,2185,2189.49,0.00,0,29361,2205,2195,2190,2180,2175,2192,2177,3,655,100,1520,5,1,3310000,72,-437.00,1.12,12,0.89,-5.00,1951.00,5680,20230811,-61.53,2030,20230823,7.64,2425,-9.90,20240412,2135,2.34,20240102,2425,-9.90,20240412,2030,7.64,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240819,141243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,52715970,24076,1073.38,2200,2200,2185,2840,1530,2185,2189.57,0.00,0,23961,2205,2195,2190,2180,2175,2192,2177,3,655,100,1520,5,1,3310000,72,-437.00,1.12,12,0.73,-5.00,1951.00,5680,20230811,-61.53,2030,20230823,7.64,2425,-9.90,20240412,2135,2.34,20240102,2425,-9.90,20240412,2030,7.64,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240819,131241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,19022370,8686,387.25,2200,2200,2190,2840,1530,2185,2190.00,0.00,0,8597,2205,2195,2190,2180,2175,2192,2177,3,655,100,1520,5,1,3310000,72,-438.00,1.12,12,0.26,-5.00,1951.00,5680,20230811,-61.44,2030,20230823,7.88,2425,-9.69,20240412,2135,2.58,20240102,2425,-9.69,20240412,2030,7.88,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240819,121240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,18485820,8441,376.33,2200,2200,2190,2840,1530,2185,2190.00,0.00,0,8352,2205,2195,2190,2180,2175,2192,2177,3,655,100,1520,5,1,3310000,72,-438.00,1.12,12,0.26,-5.00,1951.00,5680,20230811,-61.44,2030,20230823,7.88,2425,-9.69,20240412,2135,2.58,20240102,2425,-9.69,20240412,2030,7.88,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240819,111243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,15200820,6941,309.45,2200,2200,2190,2840,1530,2185,2190.00,0.00,0,6852,2205,2195,2190,2180,2175,2192,2177,3,655,100,1520,5,1,3310000,72,-438.00,1.12,12,0.21,-5.00,1951.00,5680,20230811,-61.44,2030,20230823,7.88,2425,-9.69,20240412,2135,2.58,20240102,2425,-9.69,20240412,2030,7.88,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240819,101240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,1403820,641,28.58,2200,2200,2190,2840,1530,2185,2190.05,0.00,0,599,2205,2195,2190,2180,2175,2192,2177,3,655,100,1520,5,1,3310000,72,-438.00,1.12,12,0.02,-5.00,1951.00,5680,20230811,-61.44,2030,20230823,7.88,2425,-9.69,20240412,2135,2.58,20240102,2425,-9.69,20240412,2030,7.88,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240819,091238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,0,0,0.00,0,0,0,2840,1530,2185,0.00,0.00,0,0,2205,2195,2190,2180,2175,2192,2177,3,655,100,1520,5,1,3310000,72,-437.00,1.12,12,0.00,-5.00,1951.00,5680,20230811,-61.53,2030,20230823,7.64,2425,-9.90,20240412,2135,2.34,20240102,2425,-9.90,20240412,2030,7.64,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240816,161228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-5,5,-0.23,4913155,2243,460.57,2200,2200,2185,2845,1535,2190,2190.44,0.00,0,-18,2213,2201,2183,2171,2153,2207,2177,3,655,100,1530,5,1,3310000,72,-437.00,1.12,12,0.07,-5.00,1951.00,5680,20230811,-61.53,2030,20230823,7.64,2425,-9.90,20240412,2135,2.34,20240102,2425,-9.90,20240412,2030,7.64,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240816,151238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-5,5,-0.23,4891305,2233,458.52,2200,2200,2185,2845,1535,2190,2190.46,0.00,0,-18,2213,2201,2183,2171,2153,2207,2177,3,655,100,1530,5,1,3310000,72,-437.00,1.12,12,0.07,-5.00,1951.00,5680,20230811,-61.53,2030,20230823,7.64,2425,-9.90,20240412,2135,2.34,20240102,2425,-9.90,20240412,2030,7.64,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240816,141240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-5,5,-0.23,4891305,2233,458.52,2200,2200,2185,2845,1535,2190,2190.46,0.00,0,-18,2213,2201,2183,2171,2153,2207,2177,3,655,100,1530,5,1,3310000,72,-437.00,1.12,12,0.07,-5.00,1951.00,5680,20230811,-61.53,2030,20230823,7.64,2425,-9.90,20240412,2135,2.34,20240102,2425,-9.90,20240412,2030,7.64,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240816,131241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,4672805,2133,437.99,2200,2200,2190,2845,1535,2190,2190.72,0.00,0,-18,2213,2201,2183,2171,2153,2207,2177,3,655,100,1530,5,1,3310000,72,-438.00,1.12,12,0.06,-5.00,1951.00,5680,20230811,-61.44,2030,20230823,7.88,2425,-9.69,20240412,2135,2.58,20240102,2425,-9.69,20240412,2030,7.88,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240816,121233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,2351405,1073,220.33,2200,2200,2190,2845,1535,2190,2191.43,0.00,0,-18,2213,2201,2183,2171,2153,2207,2177,3,655,100,1530,5,1,3310000,72,-438.00,1.12,12,0.03,-5.00,1951.00,5680,20230811,-61.44,2030,20230823,7.88,2425,-9.69,20240412,2135,2.58,20240102,2425,-9.69,20240412,2030,7.88,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240816,111238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,2351405,1073,220.33,2200,2200,2190,2845,1535,2190,2191.43,0.00,0,-18,2213,2201,2183,2171,2153,2207,2177,3,655,100,1530,5,1,3310000,72,-438.00,1.12,12,0.03,-5.00,1951.00,5680,20230811,-61.44,2030,20230823,7.88,2425,-9.69,20240412,2135,2.58,20240102,2425,-9.69,20240412,2030,7.88,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240816,101234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,1913405,873,179.26,2200,2200,2190,2845,1535,2190,2191.76,0.00,0,-18,2213,2201,2183,2171,2153,2207,2177,3,655,100,1530,5,1,3310000,72,-438.00,1.12,12,0.03,-5.00,1951.00,5680,20230811,-61.44,2030,20230823,7.88,2425,-9.69,20240412,2135,2.58,20240102,2425,-9.69,20240412,2030,7.88,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240816,091237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,0,0,0.00,0,0,0,2845,1535,2190,0.00,0.00,0,0,2213,2201,2183,2171,2153,2207,2177,3,655,100,1530,5,1,3310000,72,-438.00,1.12,12,0.00,-5.00,1951.00,5680,20230811,-61.44,2030,20230823,7.88,2425,-9.69,20240412,2135,2.58,20240102,2425,-9.69,20240412,2030,7.88,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240814,161238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,1058710,487,235.27,2165,2195,2165,2840,1530,2185,2173.94,0.00,0,0,2218,2201,2183,2166,2148,2192,2157,3,655,100,1520,5,1,3310000,72,-438.00,1.12,12,0.01,-5.00,1951.00,5680,20230811,-61.44,2030,20230823,7.88,2425,-9.69,20240412,2135,2.58,20240102,2465,-11.16,20230814,2030,7.88,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240814,151239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-15,5,-0.69,1056520,486,234.78,2165,2195,2165,2840,1530,2185,2173.91,0.00,0,0,2218,2201,2183,2166,2148,2192,2157,3,655,100,1520,5,1,3310000,72,-434.00,1.11,12,0.01,-5.00,1951.00,5680,20230811,-61.80,2030,20230823,6.90,2425,-10.52,20240412,2135,1.64,20240102,2465,-11.97,20230814,2030,6.90,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240814,141246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,10,2,0.46,531380,244,117.87,2165,2195,2165,2840,1530,2185,2177.79,0.00,0,0,2218,2201,2183,2166,2148,2192,2157,3,655,100,1520,5,1,3310000,73,-439.00,1.13,12,0.01,-5.00,1951.00,5680,20230811,-61.36,2030,20230823,8.13,2425,-9.48,20240412,2135,2.81,20240102,2465,-10.95,20230814,2030,8.13,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240814,131241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,10,2,0.46,531380,244,117.87,2165,2195,2165,2840,1530,2185,2177.79,0.00,0,0,2218,2201,2183,2166,2148,2192,2157,3,655,100,1520,5,1,3310000,73,-439.00,1.13,12,0.01,-5.00,1951.00,5680,20230811,-61.36,2030,20230823,8.13,2425,-9.48,20240412,2135,2.81,20240102,2465,-10.95,20230814,2030,8.13,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240814,121232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,10,2,0.46,314075,145,70.05,2165,2195,2165,2840,1530,2185,2166.03,0.00,0,0,2218,2201,2183,2166,2148,2192,2157,3,655,100,1520,5,1,3310000,73,-439.00,1.13,12,0.00,-5.00,1951.00,5680,20230811,-61.36,2030,20230823,8.13,2425,-9.48,20240412,2135,2.81,20240102,2465,-10.95,20230814,2030,8.13,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240814,111229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,10,2,0.46,311880,144,69.57,2165,2195,2165,2840,1530,2185,2165.83,0.00,0,0,2218,2201,2183,2166,2148,2192,2157,3,655,100,1520,5,1,3310000,73,-439.00,1.13,12,0.00,-5.00,1951.00,5680,20230811,-61.36,2030,20230823,8.13,2425,-9.48,20240412,2135,2.81,20240102,2465,-10.95,20230814,2030,8.13,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240814,101226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,10,2,0.46,309685,143,69.08,2165,2195,2165,2840,1530,2185,2165.63,0.00,0,0,2218,2201,2183,2166,2148,2192,2157,3,655,100,1520,5,1,3310000,73,-439.00,1.13,12,0.00,-5.00,1951.00,5680,20230811,-61.36,2030,20230823,8.13,2425,-9.48,20240412,2135,2.81,20240102,2465,-10.95,20230814,2030,8.13,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240814,091300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,0,0,0.00,0,0,0,2840,1530,2185,0.00,0.00,0,0,2218,2201,2183,2166,2148,2192,2157,3,655,100,1520,5,1,3310000,72,-437.00,1.12,12,0.00,-5.00,1951.00,5680,20230811,-61.53,2030,20230823,7.64,2425,-9.90,20240412,2135,2.34,20240102,2465,-11.36,20230814,2030,7.64,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240813,161219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,449825,207,7.37,2200,2200,2165,2840,1530,2185,2173.07,0.00,0,64,2208,2196,2183,2171,2158,2202,2177,3,655,100,1520,5,1,3310000,72,-437.00,1.12,12,0.01,-5.00,1951.00,5680,20230811,-61.53,2030,20230823,7.64,2425,-9.90,20240412,2135,2.34,20240102,2465,-11.36,20230814,2030,7.64,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240813,151229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-5,5,-0.23,445460,205,7.30,2200,2200,2165,2840,1530,2185,2172.98,0.00,0,64,2208,2196,2183,2171,2158,2202,2177,3,655,100,1520,5,1,3310000,72,-436.00,1.12,12,0.01,-5.00,1951.00,5680,20230811,-61.62,2030,20230823,7.39,2425,-10.10,20240412,2135,2.11,20240102,2465,-11.56,20230814,2030,7.39,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240813,141224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-20,5,-0.92,305940,141,5.02,2200,2200,2165,2840,1530,2185,2169.79,0.00,0,0,2208,2196,2183,2171,2158,2202,2177,3,655,100,1520,5,1,3310000,72,-433.00,1.11,12,0.00,-5.00,1951.00,5680,20230811,-61.88,2030,20230823,6.65,2425,-10.72,20240412,2135,1.41,20240102,2465,-12.17,20230814,2030,6.65,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240813,131224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-20,5,-0.92,303775,140,4.99,2200,2200,2165,2840,1530,2185,2169.82,0.00,0,0,2208,2196,2183,2171,2158,2202,2177,3,655,100,1520,5,1,3310000,72,-433.00,1.11,12,0.00,-5.00,1951.00,5680,20230811,-61.88,2030,20230823,6.65,2425,-10.72,20240412,2135,1.41,20240102,2465,-12.17,20230814,2030,6.65,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240813,121219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,15,2,0.69,22000,10,0.36,2200,2200,2200,2840,1530,2185,2200.00,0.00,0,0,2208,2196,2183,2171,2158,2202,2177,3,655,100,1520,5,1,3310000,73,-440.00,1.13,12,0.00,-5.00,1951.00,5680,20230811,-61.27,2030,20230823,8.37,2425,-9.28,20240412,2135,3.04,20240102,2465,-10.75,20230814,2030,8.37,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240813,111217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,15,2,0.69,22000,10,0.36,2200,2200,2200,2840,1530,2185,2200.00,0.00,0,0,2208,2196,2183,2171,2158,2202,2177,3,655,100,1520,5,1,3310000,73,-440.00,1.13,12,0.00,-5.00,1951.00,5680,20230811,-61.27,2030,20230823,8.37,2425,-9.28,20240412,2135,3.04,20240102,2465,-10.75,20230814,2030,8.37,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240813,101214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,15,2,0.69,6600,3,0.11,2200,2200,2200,2840,1530,2185,2200.00,0.00,0,0,2208,2196,2183,2171,2158,2202,2177,3,655,100,1520,5,1,3310000,73,-440.00,1.13,12,0.00,-5.00,1951.00,5680,20230811,-61.27,2030,20230823,8.37,2425,-9.28,20240412,2135,3.04,20240102,2465,-10.75,20230814,2030,8.37,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240813,091220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,0,0,0.00,0,0,0,2840,1530,2185,0.00,0.00,0,0,2208,2196,2183,2171,2158,2202,2177,3,655,100,1520,5,1,3310000,72,-437.00,1.12,12,0.00,-5.00,1951.00,5680,20230811,-61.53,2030,20230823,7.64,2425,-9.90,20240412,2135,2.34,20240102,2465,-11.36,20230814,2030,7.64,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240812,161204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,10,2,0.46,6160845,2807,34.74,2175,2195,2170,2825,1525,2175,2194.81,0.00,0,0,2201,2187,2171,2157,2141,2180,2150,3,650,100,1520,5,1,3310000,72,-437.00,1.12,12,0.08,-5.00,1951.00,5680,20230811,-61.53,2030,20230823,7.64,2425,-9.90,20240412,2135,2.34,20240102,2465,-11.36,20230814,2030,7.64,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240812,151210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-5,5,-0.23,6156475,2805,34.72,2175,2195,2170,2825,1525,2175,2194.82,0.00,0,0,2201,2187,2171,2157,2141,2180,2150,3,650,100,1520,5,1,3310000,72,-434.00,1.11,12,0.08,-5.00,1951.00,5680,20230811,-61.80,2030,20230823,6.90,2425,-10.52,20240412,2135,1.64,20240102,2465,-11.97,20230814,2030,6.90,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240812,141208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,20,2,0.92,6147795,2801,34.67,2175,2195,2175,2825,1525,2175,2194.86,0.00,0,0,2201,2187,2171,2157,2141,2180,2150,3,650,100,1520,5,1,3310000,73,-439.00,1.13,12,0.08,-5.00,1951.00,5680,20230811,-61.36,2030,20230823,8.13,2425,-9.48,20240412,2135,2.81,20240102,2465,-10.95,20230814,2030,8.13,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240812,131204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,20,2,0.92,6147795,2801,34.67,2175,2195,2175,2825,1525,2175,2194.86,0.00,0,0,2201,2187,2171,2157,2141,2180,2150,3,650,100,1520,5,1,3310000,73,-439.00,1.13,12,0.08,-5.00,1951.00,5680,20230811,-61.36,2030,20230823,8.13,2425,-9.48,20240412,2135,2.81,20240102,2465,-10.95,20230814,2030,8.13,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240812,121206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,20,2,0.92,6147795,2801,34.67,2175,2195,2175,2825,1525,2175,2194.86,0.00,0,0,2201,2187,2171,2157,2141,2180,2150,3,650,100,1520,5,1,3310000,73,-439.00,1.13,12,0.08,-5.00,1951.00,5680,20230811,-61.36,2030,20230823,8.13,2425,-9.48,20240412,2135,2.81,20240102,2465,-10.95,20230814,2030,8.13,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240812,111208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,20,2,0.92,5149070,2346,29.03,2175,2195,2175,2825,1525,2175,2194.83,0.00,0,0,2201,2187,2171,2157,2141,2180,2150,3,650,100,1520,5,1,3310000,73,-439.00,1.13,12,0.07,-5.00,1951.00,5680,20230811,-61.36,2030,20230823,8.13,2425,-9.48,20240412,2135,2.81,20240102,2465,-10.95,20230814,2030,8.13,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240812,101154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,13050,6,0.07,2175,2175,2175,2825,1525,2175,2175.00,0.00,0,0,2201,2187,2171,2157,2141,2180,2150,3,650,100,1520,5,1,3310000,72,-435.00,1.11,12,0.00,-5.00,1951.00,5680,20230811,-61.71,2030,20230823,7.14,2425,-10.31,20240412,2135,1.87,20240102,2465,-11.76,20230814,2030,7.14,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240812,091154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,0,0,0.00,0,0,0,2825,1525,2175,0.00,0.00,0,0,2201,2187,2171,2157,2141,2180,2150,3,650,100,1520,5,1,3310000,72,-435.00,1.11,12,0.00,-5.00,1951.00,5680,20230811,-61.71,2030,20230823,7.14,2425,-10.31,20240412,2135,1.87,20240102,2465,-11.76,20230814,2030,7.14,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240809,161145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,17416720,8027,298.29,2180,2185,2155,2830,1530,2180,2169.77,0.00,0,-4,2200,2190,2175,2165,2150,2182,2157,3,650,100,1520,5,1,3310000,72,-435.00,1.11,12,0.24,-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
20240809,151217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-20,5,-0.92,17414545,8026,298.25,2180,2185,2155,2830,1530,2180,2169.77,0.00,0,-4,2200,2190,2175,2165,2150,2182,2157,3,650,100,1520,5,1,3310000,71,-432.00,1.11,12,0.24,-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,,0,N,N,0,N,00,N
20240809,141224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,5,2,0.23,17198545,7926,294.54,2180,2185,2155,2830,1530,2180,2169.89,0.00,0,-4,2200,2190,2175,2165,2150,2182,2157,3,650,100,1520,5,1,3310000,72,-437.00,1.12,12,0.24,-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,,0,N,N,0,N,00,N
20240809,131211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-20,5,-0.92,12131840,5606,208.32,2180,2185,2155,2830,1530,2180,2164.08,0.00,0,-4,2200,2190,2175,2165,2150,2182,2157,3,650,100,1520,5,1,3310000,71,-432.00,1.11,12,0.17,-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,,0,N,N,0,N,00,N
20240809,121210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,5,2,0.23,9969680,4605,171.13,2180,2185,2155,2830,1530,2180,2164.97,0.00,0,-4,2200,2190,2175,2165,2150,2182,2157,3,650,100,1520,5,1,3310000,72,-437.00,1.12,12,0.14,-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,,0,N,N,0,N,00,N
20240809,111203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,5,2,0.23,9969680,4605,171.13,2180,2185,2155,2830,1530,2180,2164.97,0.00,0,-4,2200,2190,2175,2165,2150,2182,2157,3,650,100,1520,5,1,3310000,72,-437.00,1.12,12,0.14,-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,,0,N,N,0,N,00,N
20240809,101208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,7787110,3605,133.97,2180,2180,2155,2830,1530,2180,2160.09,0.00,0,-4,2200,2190,2175,2165,2150,2182,2157,3,650,100,1520,5,1,3310000,72,-435.00,1.11,12,0.11,-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
20240809,091208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,0,0,0.00,0,0,0,2830,1530,2180,0.00,0.00,0,0,2200,2190,2175,2165,2150,2182,2157,3,650,100,1520,5,1,3310000,72,-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,,0,N,N,0,N,00,N
20240808,161144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,15,2,0.69,5868645,2691,180.48,2185,2185,2160,2810,1520,2165,2180.84,0.00,0,-87,2201,2182,2171,2152,2141,2177,2147,3,645,100,1510,5,1,3310000,72,-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,,0,N,N,0,N,00,N
20240808,151201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,5864285,2689,180.35,2185,2185,2160,2810,1520,2165,2180.84,0.00,0,-85,2201,2182,2171,2152,2141,2177,2147,3,645,100,1510,5,1,3310000,71,-432.00,1.11,12,0.08,-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,,0,N,N,0,N,00,N
20240808,141201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,5719565,2622,175.86,2185,2185,2160,2810,1520,2165,2181.37,0.00,0,-85,2201,2182,2171,2152,2141,2177,2147,3,645,100,1510,5,1,3310000,71,-432.00,1.11,12,0.08,-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,,0,N,N,0,N,00,N
20240808,131159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,20,2,0.92,5488445,2515,168.68,2185,2185,2175,2810,1520,2165,2182.28,0.00,0,-85,2201,2182,2171,2152,2141,2177,2147,3,645,100,1510,5,1,3310000,72,-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,,0,N,N,0,N,00,N
20240808,121201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,20,2,0.92,5488445,2515,168.68,2185,2185,2175,2810,1520,2165,2182.28,0.00,0,-85,2201,2182,2171,2152,2141,2177,2147,3,645,100,1510,5,1,3310000,72,-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,,0,N,N,0,N,00,N
20240808,111200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,20,2,0.92,5488445,2515,168.68,2185,2185,2175,2810,1520,2165,2182.28,0.00,0,-85,2201,2182,2171,2152,2141,2177,2147,3,645,100,1510,5,1,3310000,72,-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,,0,N,N,0,N,00,N
20240808,101154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,20,2,0.92,6555,3,0.20,2185,2185,2185,2810,1520,2165,2185.00,0.00,0,-1,2201,2182,2171,2152,2141,2177,2147,3,645,100,1510,5,1,3310000,72,-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,,0,N,N,0,N,00,N
20240808,091148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,0,0,0.00,0,0,0,2810,1520,2165,0.00,0.00,0,0,2201,2182,2171,2152,2141,2177,2147,3,645,100,1510,5,1,3310000,72,-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,,0,N,N,0,N,00,N
20240807,161132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-5,5,-0.23,3225040,1491,37.46,2190,2190,2160,2820,1520,2170,2163.00,0.00,0,63,2213,2191,2168,2146,2123,2202,2157,3,650,100,1510,5,1,3310000,72,-433.00,1.11,12,0.05,-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
20240807,151148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-5,5,-0.23,3225040,1491,37.46,2190,2190,2160,2820,1520,2170,2163.00,0.00,0,63,2213,2191,2168,2146,2123,2202,2157,3,650,100,1510,5,1,3310000,72,-433.00,1.11,12,0.05,-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
20240807,141153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-5,5,-0.23,1108225,513,12.89,2190,2190,2160,2820,1520,2170,2160.28,0.00,0,2,2213,2191,2168,2146,2123,2202,2157,3,650,100,1510,5,1,3310000,72,-433.00,1.11,12,0.02,-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
20240807,131146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-5,5,-0.23,1090905,505,12.69,2190,2190,2160,2820,1520,2170,2160.21,0.00,0,2,2213,2191,2168,2146,2123,2202,2157,3,650,100,1510,5,1,3310000,72,-433.00,1.11,12,0.02,-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
20240807,121149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-5,5,-0.23,1090905,505,12.69,2190,2190,2160,2820,1520,2170,2160.21,0.00,0,2,2213,2191,2168,2146,2123,2202,2157,3,650,100,1510,5,1,3310000,72,-433.00,1.11,12,0.02,-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
20240807,111146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,20,2,0.92,6570,3,0.08,2190,2190,2190,2820,1520,2170,2190.00,0.00,0,0,2213,2191,2168,2146,2123,2202,2157,3,650,100,1510,5,1,3310000,72,-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
20240807,101139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,20,2,0.92,6570,3,0.08,2190,2190,2190,2820,1520,2170,2190.00,0.00,0,0,2213,2191,2168,2146,2123,2202,2157,3,650,100,1510,5,1,3310000,72,-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
20240807,091226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,0,0,0.00,0,0,0,2820,1520,2170,0.00,0.00,0,0,2213,2191,2168,2146,2123,2202,2157,3,650,100,1510,5,1,3310000,72,-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,,0,N,N,0,N,00,N
20240806,161124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,5,2,0.23,8638180,3980,15.57,2150,2190,2145,2810,1520,2165,2170.40,0.00,0,-2,2241,2202,2171,2132,2101,2187,2117,3,645,100,1510,5,1,3310000,72,-434.00,1.11,12,0.12,-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,,0,N,N,0,N,00,N
20240806,151143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,5,2,0.23,8529680,3930,15.37,2150,2190,2145,2810,1520,2165,2170.40,0.00,0,-2,2241,2202,2171,2132,2101,2187,2117,3,645,100,1510,5,1,3310000,72,-434.00,1.11,12,0.12,-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,,0,N,N,0,N,00,N
20240806,141136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,5,2,0.23,8160780,3760,14.71,2150,2190,2145,2810,1520,2165,2170.42,0.00,0,-2,2241,2202,2171,2132,2101,2187,2117,3,645,100,1510,5,1,3310000,72,-434.00,1.11,12,0.11,-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,,0,N,N,0,N,00,N
20240806,131140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,25,2,1.15,8149930,3755,14.69,2150,2190,2145,2810,1520,2165,2170.42,0.00,0,-2,2241,2202,2171,2132,2101,2187,2117,3,645,100,1510,5,1,3310000,72,-438.00,1.12,12,0.11,-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
20240806,121141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,25,2,1.15,8149930,3755,14.69,2150,2190,2145,2810,1520,2165,2170.42,0.00,0,-2,2241,2202,2171,2132,2101,2187,2117,3,645,100,1510,5,1,3310000,72,-438.00,1.12,12,0.11,-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
20240806,111129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,25,2,1.15,8149930,3755,14.69,2150,2190,2145,2810,1520,2165,2170.42,0.00,0,-2,2241,2202,2171,2132,2101,2187,2117,3,645,100,1510,5,1,3310000,72,-438.00,1.12,12,0.11,-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
20240806,101130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,3213295,1495,5.85,2150,2165,2145,2810,1520,2165,2149.36,0.00,0,-2,2241,2202,2171,2132,2101,2187,2117,3,645,100,1510,5,1,3310000,72,-433.00,1.11,12,0.05,-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
20240806,091138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-15,5,-0.69,692300,322,1.26,2150,2150,2150,2810,1520,2165,2150.00,0.00,0,0,2241,2202,2171,2132,2101,2187,2117,3,645,100,1510,5,1,3310000,71,-430.00,1.10,12,0.01,-5.00,1951.00,5680,20230811,-62.15,2030,20230823,5.91,2425,-11.34,20240412,2135,0.70,20240102,5680,-62.15,20230811,2030,5.91,20230823,0.00,N,457940,100,3 억,,0,N,N,0,N,00,N
20240805,161109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-40,5,-1.81,55219480,25569,122.85,2180,2210,2140,2865,1545,2205,2159.63,0.01,0,-377,2231,2217,2196,2182,2161,2225,2190,3,660,100,1540,5,1,3310000,72,-433.00,1.11,12,0.77,-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,,227,N,N,0,N,00,N
20240805,151129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-60,5,-2.72,54794740,25371,121.89,2180,2210,2140,2865,1545,2205,2159.74,0.01,0,-376,2231,2217,2196,2182,2161,2225,2190,3,660,100,1540,5,1,3310000,71,-429.00,1.10,12,0.77,-5.00,1951.00,5680,20230811,-62.24,2030,20230823,5.67,2425,-11.55,20240412,2135,0.47,20240102,5680,-62.24,20230811,2030,5.67,20230823,0.00,N,457940,100,3 억,,227,N,N,0,N,00,N
20240805,141130,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-55,5,-2.49,44623200,20632,99.13,2180,2210,2140,2865,1545,2205,2162.82,0.01,0,11,2231,2217,2196,2182,2161,2225,2190,3,660,100,1540,5,1,3310000,71,-430.00,1.10,12,0.62,-5.00,1951.00,5680,20230811,-62.15,2030,20230823,5.91,2425,-11.34,20240412,2135,0.70,20240102,5680,-62.15,20230811,2030,5.91,20230823,0.00,N,457940,100,3 억,,227,N,N,0,N,00,N
20240805,131130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-65,5,-2.95,44191055,20431,98.16,2180,2210,2140,2865,1545,2205,2162.94,0.01,0,212,2231,2217,2196,2182,2161,2225,2190,3,660,100,1540,5,1,3310000,71,-428.00,1.10,12,0.62,-5.00,1951.00,5680,20230811,-62.32,2030,20230823,5.42,2425,-11.75,20240412,2135,0.23,20240102,5680,-62.32,20230811,2030,5.42,20230823,0.00,N,457940,100,3 억,,227,N,N,0,N,00,N
20240805,121124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-45,5,-2.04,32512035,14997,72.05,2180,2210,2160,2865,1545,2205,2167.90,0.01,0,328,2231,2217,2196,2182,2161,2225,2190,3,660,100,1540,5,1,3310000,71,-432.00,1.11,12,0.45,-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,,227,N,N,0,N,00,N
20240805,111122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-35,5,-1.59,11744665,5388,25.89,2180,2210,2165,2865,1545,2205,2179.78,0.01,0,332,2231,2217,2196,2182,2161,2225,2190,3,660,100,1540,5,1,3310000,72,-434.00,1.11,12,0.16,-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,,227,N,N,0,N,00,N
20240805,101119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,0,3,0.00,3641980,1676,8.05,2180,2210,2165,2865,1545,2205,2173.02,0.01,0,0,2231,2217,2196,2182,2161,2225,2190,3,660,100,1540,5,1,3310000,73,-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,,227,N,N,0,N,00,N
20240805,091112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-25,5,-1.13,156960,72,0.35,2180,2180,2180,2865,1545,2205,2180.00,0.01,0,0,2231,2217,2196,2182,2161,2225,2190,3,660,100,1540,5,1,3310000,72,-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,,227,N,N,0,N,00,N
20240802,161103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,15,2,0.68,45735530,20814,128.59,2175,2210,2175,2845,1535,2190,2197.34,0.01,0,-7,2210,2200,2195,2185,2180,2197,2182,3,655,100,1530,5,1,3310000,73,-441.00,1.13,12,0.63,-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,,234,N,N,0,N,00,N
20240802,151104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-5,5,-0.23,45731120,20812,128.58,2175,2210,2175,2845,1535,2190,2197.34,0.01,0,-7,2210,2200,2195,2185,2180,2197,2182,3,655,100,1530,5,1,3310000,72,-437.00,1.12,12,0.63,-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,,234,N,N,0,N,00,N
20240802,141105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,43283645,19692,121.66,2175,2210,2175,2845,1535,2190,2198.03,0.01,0,169,2210,2200,2195,2185,2180,2197,2182,3,655,100,1530,5,1,3310000,72,-438.00,1.12,12,0.59,-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,,234,N,N,0,N,00,N
20240802,131105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,43283645,19692,121.66,2175,2210,2175,2845,1535,2190,2198.03,0.01,0,169,2210,2200,2195,2185,2180,2197,2182,3,655,100,1530,5,1,3310000,72,-438.00,1.12,12,0.59,-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,,234,N,N,0,N,00,N
20240802,121105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,43283645,19692,121.66,2175,2210,2175,2845,1535,2190,2198.03,0.01,0,169,2210,2200,2195,2185,2180,2197,2182,3,655,100,1530,5,1,3310000,72,-438.00,1.12,12,0.59,-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,,234,N,N,0,N,00,N
20240802,111104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,15,2,0.68,25205595,11447,70.72,2175,2210,2175,2845,1535,2190,2201.94,0.01,0,169,2210,2200,2195,2185,2180,2197,2182,3,655,100,1530,5,1,3310000,73,-441.00,1.13,12,0.35,-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,,234,N,N,0,N,00,N
20240802,101100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,10,2,0.46,2776540,1268,7.83,2175,2205,2175,2845,1535,2190,2189.70,0.01,0,-7,2210,2200,2195,2185,2180,2197,2182,3,655,100,1530,5,1,3310000,73,-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,,234,N,N,0,N,00,N
20240802,091107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-15,5,-0.68,137030,63,0.39,2175,2180,2175,2845,1535,2190,2175.08,0.01,0,1,2210,2200,2195,2185,2180,2197,2182,3,655,100,1530,5,1,3310000,72,-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,,234,N,N,0,N,00,N
20240801,161059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-15,5,-0.68,35451800,16136,1388.64,2205,2205,2190,2865,1545,2205,2197.06,0.01,0,472,2221,2212,2201,2192,2181,2217,2197,3,660,100,1540,5,1,3310000,72,-438.00,1.12,12,0.49,-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,,264,N,N,0,N,00,N
20240801,151126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-15,5,-0.68,35451800,16136,1388.64,2205,2205,2190,2865,1545,2205,2197.06,0.01,0,472,2221,2212,2201,2192,2181,2217,2197,3,660,100,1540,5,1,3310000,72,-438.00,1.12,12,0.49,-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,,264,N,N,0,N,00,N
20240801,141114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-15,5,-0.68,34593320,15744,1354.91,2205,2205,2190,2865,1545,2205,2197.24,0.01,0,472,2221,2212,2201,2192,2181,2217,2197,3,660,100,1540,5,1,3310000,72,-438.00,1.12,12,0.48,-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,,264,N,N,0,N,00,N
20240801,131104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,0,3,0.00,23511485,10686,919.62,2205,2205,2200,2865,1545,2205,2200.21,0.01,0,472,2221,2212,2201,2192,2181,2217,2197,3,660,100,1540,5,1,3310000,73,-441.00,1.13,12,0.32,-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,,264,N,N,0,N,00,N
20240801,121109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-5,5,-0.23,22510415,10232,880.55,2205,2205,2200,2865,1545,2205,2200.00,0.01,0,472,2221,2212,2201,2192,2181,2217,2197,3,660,100,1540,5,1,3310000,73,-440.00,1.13,12,0.31,-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,,264,N,N,0,N,00,N
20240801,111108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-5,5,-0.23,22510415,10232,880.55,2205,2205,2200,2865,1545,2205,2200.00,0.01,0,472,2221,2212,2201,2192,2181,2217,2197,3,660,100,1540,5,1,3310000,73,-440.00,1.13,12,0.31,-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,,264,N,N,0,N,00,N
20240801,101102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,0,3,0.00,6615,3,0.26,2205,2205,2205,2865,1545,2205,2205.00,0.01,0,-1,2221,2212,2201,2192,2181,2217,2197,3,660,100,1540,5,1,3310000,73,-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,,264,N,N,0,N,00,N
20240801,091054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.01,0,0,2221,2212,2201,2192,2181,2217,2197,3,660,100,1540,5,1,3310000,73,-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,,264,N,N,0,N,00,N