KissMeData/289080/price/prices-20230701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230731,161056,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2000,13,2,0.65,283152872,141137,69.27,1990,2030,1990,2580,1391,1987,2006.25,0.00,0,-5192,2043,2014,1986,1957,1929,2029,1972,266,594,500,1390,5,1,53234000,1065,30.77,1.51,03,0.27,65.00,1322.00,3135,20220818,-36.20,1825,20230103,9.59,2995,-33.22,20230215,1825,9.59,20230103,3135,-36.20,20220818,1825,9.59,20230103,5.84,N,289080,500,266 억,,0,N,N,114,N,00,N
20230731,151055,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2010,23,2,1.16,267521112,133324,65.44,1990,2030,1990,2580,1391,1987,2006.55,0.00,0,-5335,2043,2014,1986,1957,1929,2029,1972,266,594,500,1390,5,1,53234000,1070,30.92,1.52,03,0.25,65.00,1322.00,3135,20220818,-35.89,1825,20230103,10.14,2995,-32.89,20230215,1825,10.14,20230103,3135,-35.89,20220818,1825,10.14,20230103,5.84,N,289080,500,266 억,,0,N,N,85,N,00,N
20230731,141102,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2000,13,2,0.65,220029817,109665,53.82,1990,2030,1990,2580,1391,1987,2006.38,0.00,0,-6134,2043,2014,1986,1957,1929,2029,1972,266,594,500,1390,5,1,53234000,1065,30.77,1.51,03,0.21,65.00,1322.00,3135,20220818,-36.20,1825,20230103,9.59,2995,-33.22,20230215,1825,9.59,20230103,3135,-36.20,20220818,1825,9.59,20230103,5.84,N,289080,500,266 억,,0,N,N,85,N,00,N
20230731,131101,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2010,23,2,1.16,195056218,97204,47.71,1990,2030,1990,2580,1391,1987,2006.67,0.00,0,-4145,2043,2014,1986,1957,1929,2029,1972,266,594,500,1390,5,1,53234000,1070,30.92,1.52,03,0.18,65.00,1322.00,3135,20220818,-35.89,1825,20230103,10.14,2995,-32.89,20230215,1825,10.14,20230103,3135,-35.89,20220818,1825,10.14,20230103,5.84,N,289080,500,266 억,,0,N,N,85,N,00,N
20230731,121111,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2005,18,2,0.91,183403043,91412,44.87,1990,2030,1990,2580,1391,1987,2006.33,0.00,0,-3088,2043,2014,1986,1957,1929,2029,1972,266,594,500,1390,5,1,53234000,1067,30.85,1.52,03,0.17,65.00,1322.00,3135,20220818,-36.04,1825,20230103,9.86,2995,-33.06,20230215,1825,9.86,20230103,3135,-36.04,20220818,1825,9.86,20230103,5.84,N,289080,500,266 억,,0,N,N,85,N,00,N
20230731,111112,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2010,23,2,1.16,173465873,86456,42.43,1990,2030,1990,2580,1391,1987,2006.41,0.00,0,-2888,2043,2014,1986,1957,1929,2029,1972,266,594,500,1390,5,1,53234000,1070,30.92,1.52,03,0.16,65.00,1322.00,3135,20220818,-35.89,1825,20230103,10.14,2995,-32.89,20230215,1825,10.14,20230103,3135,-35.89,20220818,1825,10.14,20230103,5.84,N,289080,500,266 억,,0,N,N,85,N,00,N
20230731,101109,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2005,18,2,0.91,117226164,58469,28.70,1990,2030,1990,2580,1391,1987,2004.93,0.00,0,-2380,2043,2014,1986,1957,1929,2029,1972,266,594,500,1390,5,1,53234000,1067,30.85,1.52,03,0.11,65.00,1322.00,3135,20220818,-36.04,1825,20230103,9.86,2995,-33.06,20230215,1825,9.86,20230103,3135,-36.04,20220818,1825,9.86,20230103,5.84,N,289080,500,266 억,,0,N,N,85,N,00,N
20230731,091058,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1992,5,2,0.25,511433,257,0.13,1990,1992,1990,2580,1391,1987,1990.01,0.00,0,-500,2043,2014,1986,1957,1929,2029,1972,266,594,500,1390,1,1,53234000,1060,30.65,1.51,03,0.00,65.00,1322.00,3135,20220818,-36.46,1825,20230103,9.15,2995,-33.49,20230215,1825,9.15,20230103,3135,-36.46,20220818,1825,9.15,20230103,5.84,N,289080,500,266 억,,0,N,N,85,N,00,N
20230728,161059,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1987,20,2,1.02,377942557,190252,70.42,1958,2015,1958,2555,1377,1967,1986.54,0.00,0,20674,2068,2017,1959,1908,1850,2043,1934,266,589,500,1370,1,1,53234000,1058,30.57,1.50,03,0.36,65.00,1322.00,3135,20220818,-36.62,1825,20230103,8.88,2995,-33.66,20230215,1825,8.88,20230103,3135,-36.62,20220818,1825,8.88,20230103,5.72,N,289080,500,266 억,,0,N,N,85,N,00,N
20230728,151057,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1994,27,2,1.37,341630946,172014,63.67,1958,2015,1958,2555,1377,1967,1986.06,0.00,0,20324,2068,2017,1959,1908,1850,2043,1934,266,589,500,1370,1,1,53234000,1061,30.68,1.51,03,0.32,65.00,1322.00,3135,20220818,-36.40,1825,20230103,9.26,2995,-33.42,20230215,1825,9.26,20230103,3135,-36.40,20220818,1825,9.26,20230103,5.72,N,289080,500,266 억,,0,N,N,41,N,00,N
20230728,141055,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2005,38,2,1.93,292674962,147470,54.59,1958,2015,1958,2555,1377,1967,1984.64,0.00,0,17420,2068,2017,1959,1908,1850,2043,1934,266,589,500,1370,5,1,53234000,1067,30.85,1.52,03,0.28,65.00,1322.00,3135,20220818,-36.04,1825,20230103,9.86,2995,-33.06,20230215,1825,9.86,20230103,3135,-36.04,20220818,1825,9.86,20230103,5.72,N,289080,500,266 억,,0,N,N,41,N,00,N
20230728,131059,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2005,38,2,1.93,264573384,133419,49.39,1958,2015,1958,2555,1377,1967,1983.03,0.00,0,17525,2068,2017,1959,1908,1850,2043,1934,266,589,500,1370,5,1,53234000,1067,30.85,1.52,03,0.25,65.00,1322.00,3135,20220818,-36.04,1825,20230103,9.86,2995,-33.06,20230215,1825,9.86,20230103,3135,-36.04,20220818,1825,9.86,20230103,5.72,N,289080,500,266 억,,0,N,N,41,N,00,N
20230728,121057,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2010,43,2,2.19,247498898,124886,46.23,1958,2015,1958,2555,1377,1967,1981.80,0.00,0,15791,2068,2017,1959,1908,1850,2043,1934,266,589,500,1370,5,1,53234000,1070,30.92,1.52,03,0.23,65.00,1322.00,3135,20220818,-35.89,1825,20230103,10.14,2995,-32.89,20230215,1825,10.14,20230103,3135,-35.89,20220818,1825,10.14,20230103,5.72,N,289080,500,266 억,,0,N,N,41,N,00,N
20230728,111103,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1988,21,2,1.07,187056846,94678,35.05,1958,1988,1958,2555,1377,1967,1975.72,0.00,0,16755,2068,2017,1959,1908,1850,2043,1934,266,589,500,1370,1,1,53234000,1058,30.58,1.50,03,0.18,65.00,1322.00,3135,20220818,-36.59,1825,20230103,8.93,2995,-33.62,20230215,1825,8.93,20230103,3135,-36.59,20220818,1825,8.93,20230103,5.72,N,289080,500,266 억,,0,N,N,41,N,00,N
20230728,101054,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1980,13,2,0.66,120282630,61014,22.58,1958,1985,1958,2555,1377,1967,1971.39,0.00,0,11361,2068,2017,1959,1908,1850,2043,1934,266,589,500,1370,1,1,53234000,1054,30.46,1.50,03,0.11,65.00,1322.00,3135,20220818,-36.84,1825,20230103,8.49,2995,-33.89,20230215,1825,8.49,20230103,3135,-36.84,20220818,1825,8.49,20230103,5.72,N,289080,500,266 억,,0,N,N,41,N,00,N
20230728,091103,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1972,5,2,0.25,28367319,14408,5.33,1958,1985,1958,2555,1377,1967,1968.86,0.00,0,3908,2068,2017,1959,1908,1850,2043,1934,266,589,500,1370,1,1,53234000,1050,30.34,1.49,03,0.03,65.00,1322.00,3135,20220818,-37.10,1825,20230103,8.05,2995,-34.16,20230215,1825,8.05,20230103,3135,-37.10,20220818,1825,8.05,20230103,5.72,N,289080,500,266 억,,0,N,N,41,N,00,N
20230727,161054,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1967,17,2,0.87,514671687,262828,33.02,1901,2010,1901,2535,1365,1950,1958.03,0.00,0,29582,2064,2007,1973,1916,1882,1990,1899,266,585,500,1360,1,1,53234000,1047,30.26,1.49,03,0.49,65.00,1322.00,3135,20220818,-37.26,1825,20230103,7.78,2995,-34.32,20230215,1825,7.78,20230103,3135,-37.26,20220818,1825,7.78,20230103,5.88,N,289080,500,266 억,,0,N,N,41,N,00,N
20230727,151054,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1985,35,2,1.79,465209856,237699,29.87,1901,2010,1901,2535,1365,1950,1957.14,0.00,0,24580,2064,2007,1973,1916,1882,1990,1899,266,585,500,1360,1,1,53234000,1057,30.54,1.50,03,0.45,65.00,1322.00,3135,20220818,-36.68,1825,20230103,8.77,2995,-33.72,20230215,1825,8.77,20230103,3135,-36.68,20220818,1825,8.77,20230103,5.88,N,289080,500,266 억,,0,N,N,644,N,00,N
20230727,141049,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1995,45,2,2.31,441616186,225785,28.37,1901,2010,1901,2535,1365,1950,1955.91,0.00,0,21758,2064,2007,1973,1916,1882,1990,1899,266,585,500,1360,1,1,53234000,1062,30.69,1.51,03,0.42,65.00,1322.00,3135,20220818,-36.36,1825,20230103,9.32,2995,-33.39,20230215,1825,9.32,20230103,3135,-36.36,20220818,1825,9.32,20230103,5.88,N,289080,500,266 억,,0,N,N,644,N,00,N
20230727,131048,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1989,39,2,2.00,418192895,214030,26.89,1901,2010,1901,2535,1365,1950,1953.90,0.00,0,21269,2064,2007,1973,1916,1882,1990,1899,266,585,500,1360,1,1,53234000,1059,30.60,1.50,03,0.40,65.00,1322.00,3135,20220818,-36.56,1825,20230103,8.99,2995,-33.59,20230215,1825,8.99,20230103,3135,-36.56,20220818,1825,8.99,20230103,5.88,N,289080,500,266 억,,0,N,N,644,N,00,N
20230727,121051,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1975,25,2,1.28,390374178,200003,25.13,1901,2010,1901,2535,1365,1950,1951.84,0.00,0,30174,2064,2007,1973,1916,1882,1990,1899,266,585,500,1360,1,1,53234000,1051,30.38,1.49,03,0.38,65.00,1322.00,3135,20220818,-37.00,1825,20230103,8.22,2995,-34.06,20230215,1825,8.22,20230103,3135,-37.00,20220818,1825,8.22,20230103,5.88,N,289080,500,266 억,,0,N,N,644,N,00,N
20230727,111054,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2005,55,2,2.82,337861492,173561,21.81,1901,2010,1901,2535,1365,1950,1946.64,0.00,0,27902,2064,2007,1973,1916,1882,1990,1899,266,585,500,1360,5,1,53234000,1067,30.85,1.52,03,0.33,65.00,1322.00,3135,20220818,-36.04,1825,20230103,9.86,2995,-33.06,20230215,1825,9.86,20230103,3135,-36.04,20220818,1825,9.86,20230103,5.88,N,289080,500,266 억,,0,N,N,644,N,00,N
20230727,101050,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1972,22,2,1.13,278655577,143792,18.07,1901,1973,1901,2535,1365,1950,1937.91,0.00,0,27726,2064,2007,1973,1916,1882,1990,1899,266,585,500,1360,1,1,53234000,1050,30.34,1.49,03,0.27,65.00,1322.00,3135,20220818,-37.10,1825,20230103,8.05,2995,-34.16,20230215,1825,8.05,20230103,3135,-37.10,20220818,1825,8.05,20230103,5.88,N,289080,500,266 억,,0,N,N,644,N,00,N
20230727,091050,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1941,-9,5,-0.46,138253234,72176,9.07,1901,1953,1901,2535,1365,1950,1915.50,0.00,0,12411,2064,2007,1973,1916,1882,1990,1899,266,585,500,1360,1,1,53234000,1033,29.86,1.47,03,0.14,65.00,1322.00,3135,20220818,-38.09,1825,20230103,6.36,2995,-35.19,20230215,1825,6.36,20230103,3135,-38.09,20220818,1825,6.36,20230103,5.88,N,289080,500,266 억,,0,N,N,644,N,00,N
20230726,161047,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1950,-70,5,-3.47,1554163946,785269,142.74,2020,2030,1939,2625,1415,2020,1979.20,0.00,0,-116158,2153,2086,2053,1986,1953,2070,1970,266,605,500,1410,1,1,53234000,1038,30.00,1.48,03,1.48,65.00,1322.00,3135,20220818,-37.80,1825,20230103,6.85,2995,-34.89,20230215,1825,6.85,20230103,3135,-37.80,20220818,1825,6.85,20230103,5.93,N,289080,500,266 억,,0,N,N,644,N,00,N
20230726,151053,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1949,-71,5,-3.51,1527460069,771568,140.24,2020,2030,1939,2625,1415,2020,1979.68,0.00,0,-120329,2153,2086,2053,1986,1953,2070,1970,266,605,500,1410,1,1,53234000,1038,29.98,1.47,03,1.45,65.00,1322.00,3135,20220818,-37.83,1825,20230103,6.79,2995,-34.92,20230215,1825,6.79,20230103,3135,-37.83,20220818,1825,6.79,20230103,5.93,N,289080,500,266 억,,0,N,N,32,N,00,N
20230726,141044,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1944,-76,5,-3.76,1423661365,718309,130.56,2020,2030,1942,2625,1415,2020,1981.96,0.00,0,-126040,2153,2086,2053,1986,1953,2070,1970,266,605,500,1410,1,1,53234000,1035,29.91,1.47,03,1.35,65.00,1322.00,3135,20220818,-37.99,1825,20230103,6.52,2995,-35.09,20230215,1825,6.52,20230103,3135,-37.99,20220818,1825,6.52,20230103,5.93,N,289080,500,266 억,,0,N,N,32,N,00,N
20230726,131041,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1970,-50,5,-2.48,1171285214,589357,107.13,2020,2030,1964,2625,1415,2020,1987.40,0.00,0,-114407,2153,2086,2053,1986,1953,2070,1970,266,605,500,1410,1,1,53234000,1049,30.31,1.49,03,1.11,65.00,1322.00,3135,20220818,-37.16,1825,20230103,7.95,2995,-34.22,20230215,1825,7.95,20230103,3135,-37.16,20220818,1825,7.95,20230103,5.93,N,289080,500,266 억,,0,N,N,32,N,00,N
20230726,121045,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1975,-45,5,-2.23,1083857960,544925,99.05,2020,2030,1965,2625,1415,2020,1989.00,0.00,0,-102407,2153,2086,2053,1986,1953,2070,1970,266,605,500,1410,1,1,53234000,1051,30.38,1.49,03,1.02,65.00,1322.00,3135,20220818,-37.00,1825,20230103,8.22,2995,-34.06,20230215,1825,8.22,20230103,3135,-37.00,20220818,1825,8.22,20230103,5.93,N,289080,500,266 억,,0,N,N,32,N,00,N
20230726,111039,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1977,-43,5,-2.13,977487773,490931,89.23,2020,2030,1969,2625,1415,2020,1991.09,0.00,0,-98285,2153,2086,2053,1986,1953,2070,1970,266,605,500,1410,1,1,53234000,1052,30.42,1.50,03,0.92,65.00,1322.00,3135,20220818,-36.94,1825,20230103,8.33,2995,-33.99,20230215,1825,8.33,20230103,3135,-36.94,20220818,1825,8.33,20230103,5.93,N,289080,500,266 억,,0,N,N,32,N,00,N
20230726,101047,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1986,-34,5,-1.68,574636689,287568,52.27,2020,2030,1985,2625,1415,2020,1998.26,0.00,0,-85059,2153,2086,2053,1986,1953,2070,1970,266,605,500,1410,1,1,53234000,1057,30.55,1.50,03,0.54,65.00,1322.00,3135,20220818,-36.65,1825,20230103,8.82,2995,-33.69,20230215,1825,8.82,20230103,3135,-36.65,20220818,1825,8.82,20230103,5.93,N,289080,500,266 억,,0,N,N,32,N,00,N
20230726,091041,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2010,-10,5,-0.50,113063750,56228,10.22,2020,2030,2000,2625,1415,2020,2010.81,0.00,0,-15942,2153,2086,2053,1986,1953,2070,1970,266,605,500,1410,5,1,53234000,1070,30.92,1.52,03,0.11,65.00,1322.00,3135,20220818,-35.89,1825,20230103,10.14,2995,-32.89,20230215,1825,10.14,20230103,3135,-35.89,20220818,1825,10.14,20230103,5.93,N,289080,500,266 억,,0,N,N,32,N,00,N
20230725,161039,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2020,-80,5,-3.81,1104969510,537889,130.65,2100,2120,2020,2730,1470,2100,2054.42,0.00,0,-95066,2213,2156,2128,2071,2043,2142,2057,266,630,500,1470,5,1,53234000,1075,31.08,1.53,03,1.01,65.00,1322.00,3135,20220818,-35.57,1825,20230103,10.68,2995,-32.55,20230215,1825,10.68,20230103,3135,-35.57,20220818,1825,10.68,20230103,5.83,N,289080,500,266 억,,0,N,N,32,N,00,N
20230725,151027,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2035,-65,5,-3.10,1038999270,505281,122.73,2100,2120,2025,2730,1470,2100,2056.28,0.00,0,-94369,2213,2156,2128,2071,2043,2142,2057,266,630,500,1470,5,1,53234000,1083,31.31,1.54,03,0.95,65.00,1322.00,3135,20220818,-35.09,1825,20230103,11.51,2995,-32.05,20230215,1825,11.51,20230103,3135,-35.09,20220818,1825,11.51,20230103,5.83,N,289080,500,266 억,,0,N,N,483,N,00,N
20230725,141025,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2040,-60,5,-2.86,908088900,440949,107.10,2100,2120,2030,2730,1470,2100,2059.40,0.00,0,-70583,2213,2156,2128,2071,2043,2142,2057,266,630,500,1470,5,1,53234000,1086,31.38,1.54,03,0.83,65.00,1322.00,3135,20220818,-34.93,1825,20230103,11.78,2995,-31.89,20230215,1825,11.78,20230103,3135,-34.93,20220818,1825,11.78,20230103,5.83,N,289080,500,266 억,,0,N,N,483,N,00,N
20230725,131036,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2050,-50,5,-2.38,820097400,397746,96.61,2100,2120,2035,2730,1470,2100,2061.86,0.00,0,-48443,2213,2156,2128,2071,2043,2142,2057,266,630,500,1470,5,1,53234000,1091,31.54,1.55,03,0.75,65.00,1322.00,3135,20220818,-34.61,1825,20230103,12.33,2995,-31.55,20230215,1825,12.33,20230103,3135,-34.61,20220818,1825,12.33,20230103,5.83,N,289080,500,266 억,,0,N,N,483,N,00,N
20230725,121036,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2050,-50,5,-2.38,699144040,338540,82.23,2100,2120,2040,2730,1470,2100,2065.17,0.00,0,-18114,2213,2156,2128,2071,2043,2142,2057,266,630,500,1470,5,1,53234000,1091,31.54,1.55,03,0.64,65.00,1322.00,3135,20220818,-34.61,1825,20230103,12.33,2995,-31.55,20230215,1825,12.33,20230103,3135,-34.61,20220818,1825,12.33,20230103,5.83,N,289080,500,266 억,,0,N,N,483,N,00,N
20230725,111034,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2055,-45,5,-2.14,603345705,291771,70.87,2100,2120,2050,2730,1470,2100,2067.87,0.00,0,6933,2213,2156,2128,2071,2043,2142,2057,266,630,500,1470,5,1,53234000,1094,31.62,1.55,03,0.55,65.00,1322.00,3135,20220818,-34.45,1825,20230103,12.60,2995,-31.39,20230215,1825,12.60,20230103,3135,-34.45,20220818,1825,12.60,20230103,5.83,N,289080,500,266 억,,0,N,N,483,N,00,N
20230725,101033,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2060,-40,5,-1.90,442569475,213525,51.86,2100,2120,2050,2730,1470,2100,2072.68,0.00,0,32256,2213,2156,2128,2071,2043,2142,2057,266,630,500,1470,5,1,53234000,1097,31.69,1.56,03,0.40,65.00,1322.00,3135,20220818,-34.29,1825,20230103,12.88,2995,-31.22,20230215,1825,12.88,20230103,3135,-34.29,20220818,1825,12.88,20230103,5.83,N,289080,500,266 억,,0,N,N,483,N,00,N
20230725,091032,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2120,20,2,0.95,43879790,20825,5.06,2100,2120,2100,2730,1470,2100,2107.07,0.00,0,304,2213,2156,2128,2071,2043,2142,2057,266,630,500,1470,5,1,53234000,1129,32.62,1.60,03,0.04,65.00,1322.00,3135,20220818,-32.38,1825,20230103,16.16,2995,-29.22,20230215,1825,16.16,20230103,3135,-32.38,20220818,1825,16.16,20230103,5.83,N,289080,500,266 억,,0,N,N,483,N,00,N
20230724,161034,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2100,-80,5,-3.67,871434585,409312,17.17,2175,2185,2100,2830,1530,2180,2128.67,0.00,0,10847,2370,2275,2220,2125,2070,2247,2097,266,650,500,1520,5,1,53234000,1118,32.31,1.59,03,0.77,65.00,1322.00,3135,20220818,-33.01,1825,20230103,15.07,2995,-29.88,20230215,1825,15.07,20230103,3135,-33.01,20220818,1825,15.07,20230103,5.79,N,289080,500,266 억,,0,N,N,483,N,00,N
20230724,151029,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2125,-55,5,-2.52,823769035,386649,16.22,2175,2185,2105,2830,1530,2180,2130.14,0.00,0,11595,2370,2275,2220,2125,2070,2247,2097,266,650,500,1520,5,1,53234000,1131,32.69,1.61,03,0.73,65.00,1322.00,3135,20220818,-32.22,1825,20230103,16.44,2995,-29.05,20230215,1825,16.44,20230103,3135,-32.22,20220818,1825,16.44,20230103,5.79,N,289080,500,266 억,,0,N,N,85,N,00,N
20230724,141028,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2120,-60,5,-2.75,736158560,345131,14.48,2175,2185,2105,2830,1530,2180,2132.56,0.00,0,4800,2370,2275,2220,2125,2070,2247,2097,266,650,500,1520,5,1,53234000,1129,32.62,1.60,03,0.65,65.00,1322.00,3135,20220818,-32.38,1825,20230103,16.16,2995,-29.22,20230215,1825,16.16,20230103,3135,-32.38,20220818,1825,16.16,20230103,5.79,N,289080,500,266 억,,0,N,N,85,N,00,N
20230724,131028,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2135,-45,5,-2.06,653331835,305972,12.84,2175,2185,2105,2830,1530,2180,2134.81,0.00,0,3479,2370,2275,2220,2125,2070,2247,2097,266,650,500,1520,5,1,53234000,1137,32.85,1.61,03,0.57,65.00,1322.00,3135,20220818,-31.90,1825,20230103,16.99,2995,-28.71,20230215,1825,16.99,20230103,3135,-31.90,20220818,1825,16.99,20230103,5.79,N,289080,500,266 억,,0,N,N,85,N,00,N
20230724,121029,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2145,-35,5,-1.61,605932680,283748,11.91,2175,2185,2105,2830,1530,2180,2134.97,0.00,0,2677,2370,2275,2220,2125,2070,2247,2097,266,650,500,1520,5,1,53234000,1142,33.00,1.62,03,0.53,65.00,1322.00,3135,20220818,-31.58,1825,20230103,17.53,2995,-28.38,20230215,1825,17.53,20230103,3135,-31.58,20220818,1825,17.53,20230103,5.79,N,289080,500,266 억,,0,N,N,85,N,00,N
20230724,111034,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2130,-50,5,-2.29,527922745,247146,10.37,2175,2185,2105,2830,1530,2180,2135.52,0.00,0,6677,2370,2275,2220,2125,2070,2247,2097,266,650,500,1520,5,1,53234000,1134,32.77,1.61,03,0.46,65.00,1322.00,3135,20220818,-32.06,1825,20230103,16.71,2995,-28.88,20230215,1825,16.71,20230103,3135,-32.06,20220818,1825,16.71,20230103,5.79,N,289080,500,266 억,,0,N,N,85,N,00,N
20230724,101024,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2115,-65,5,-2.98,434631630,203038,8.52,2175,2185,2110,2830,1530,2180,2140.04,0.00,0,1958,2370,2275,2220,2125,2070,2247,2097,266,650,500,1520,5,1,53234000,1126,32.54,1.60,03,0.38,65.00,1322.00,3135,20220818,-32.54,1825,20230103,15.89,2995,-29.38,20230215,1825,15.89,20230103,3135,-32.54,20220818,1825,15.89,20230103,5.79,N,289080,500,266 억,,0,N,N,85,N,00,N
20230724,091030,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2150,-30,5,-1.38,97138950,44919,1.88,2175,2180,2145,2830,1530,2180,2161.25,0.00,0,-2000,2370,2275,2220,2125,2070,2247,2097,266,650,500,1520,5,1,53234000,1145,33.08,1.63,03,0.08,65.00,1322.00,3135,20220818,-31.42,1825,20230103,17.81,2995,-28.21,20230215,1825,17.81,20230103,3135,-31.42,20220818,1825,17.81,20230103,5.79,N,289080,500,266 억,,0,N,N,85,N,00,N
20230721,161020,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2180,60,2,2.83,5272312395,2376403,60.55,2240,2315,2165,2755,1485,2120,2218.65,0.00,0,153028,2466,2292,2171,1997,1876,2380,2085,266,635,500,1480,5,1,53234000,1161,33.54,1.65,03,4.46,65.00,1322.00,3135,20220818,-30.46,1825,20230103,19.45,2995,-27.21,20230215,1825,19.45,20230103,3135,-30.46,20220818,1825,19.45,20230103,5.79,N,289080,500,266 억,,0,N,N,85,N,00,N
20230721,151021,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2190,70,2,3.30,5104866555,2299341,58.58,2240,2315,2165,2755,1485,2120,2220.15,0.00,0,143460,2466,2292,2171,1997,1876,2380,2085,266,635,500,1480,5,1,53234000,1166,33.69,1.66,03,4.32,65.00,1322.00,3135,20220818,-30.14,1825,20230103,20.00,2995,-26.88,20230215,1825,20.00,20230103,3135,-30.14,20220818,1825,20.00,20230103,5.79,N,289080,500,266 억,,0,N,N,1672,N,00,N
20230721,141017,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2215,95,2,4.48,4816283295,2167698,55.23,2240,2315,2165,2755,1485,2120,2221.85,0.00,0,110790,2466,2292,2171,1997,1876,2380,2085,266,635,500,1480,5,1,53234000,1179,34.08,1.68,03,4.07,65.00,1322.00,3135,20220818,-29.35,1825,20230103,21.37,2995,-26.04,20230215,1825,21.37,20230103,3135,-29.35,20220818,1825,21.37,20230103,5.79,N,289080,500,266 억,,0,N,N,1672,N,00,N
20230721,131022,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2180,60,2,2.83,4198144820,1889989,48.15,2240,2315,2165,2755,1485,2120,2221.26,0.00,0,156706,2466,2292,2171,1997,1876,2380,2085,266,635,500,1480,5,1,53234000,1161,33.54,1.65,03,3.55,65.00,1322.00,3135,20220818,-30.46,1825,20230103,19.45,2995,-27.21,20230215,1825,19.45,20230103,3135,-30.46,20220818,1825,19.45,20230103,5.79,N,289080,500,266 억,,0,N,N,1672,N,00,N
20230721,121033,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2220,100,2,4.72,3931485525,1768090,45.05,2240,2315,2165,2755,1485,2120,2223.59,0.00,0,119125,2466,2292,2171,1997,1876,2380,2085,266,635,500,1480,5,1,53234000,1182,34.15,1.68,03,3.32,65.00,1322.00,3135,20220818,-29.19,1825,20230103,21.64,2995,-25.88,20230215,1825,21.64,20230103,3135,-29.19,20220818,1825,21.64,20230103,5.79,N,289080,500,266 억,,0,N,N,1672,N,00,N
20230721,111030,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2215,95,2,4.48,3744867450,1683948,42.90,2240,2315,2165,2755,1485,2120,2223.87,0.00,0,107221,2466,2292,2171,1997,1876,2380,2085,266,635,500,1480,5,1,53234000,1179,34.08,1.68,03,3.16,65.00,1322.00,3135,20220818,-29.35,1825,20230103,21.37,2995,-26.04,20230215,1825,21.37,20230103,3135,-29.35,20220818,1825,21.37,20230103,5.79,N,289080,500,266 억,,0,N,N,1672,N,00,N
20230721,101029,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2190,70,2,3.30,2050704735,930301,23.70,2240,2240,2165,2755,1485,2120,2204.36,0.00,0,40037,2466,2292,2171,1997,1876,2380,2085,266,635,500,1480,5,1,53234000,1166,33.69,1.66,03,1.75,65.00,1322.00,3135,20220818,-30.14,1825,20230103,20.00,2995,-26.88,20230215,1825,20.00,20230103,3135,-30.14,20220818,1825,20.00,20230103,5.79,N,289080,500,266 억,,0,N,N,1672,N,00,N
20230721,091025,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2210,90,2,4.25,1151824125,520458,13.26,2240,2240,2165,2755,1485,2120,2213.13,0.00,0,-16634,2466,2292,2171,1997,1876,2380,2085,266,635,500,1480,5,1,53234000,1176,34.00,1.67,03,0.98,65.00,1322.00,3135,20220818,-29.51,1825,20230103,21.10,2995,-26.21,20230215,1825,21.10,20230103,3135,-29.51,20220818,1825,21.10,20230103,5.79,N,289080,500,266 억,,0,N,N,1672,N,00,N
20230720,161016,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2120,50,2,2.42,8468349525,3825007,3138.03,2055,2345,2050,2690,1450,2070,2214.33,0.00,0,-93564,2113,2091,2068,2046,2023,2080,2035,266,620,500,1440,5,1,53234000,1129,32.62,1.60,03,7.19,65.00,1322.00,3135,20220818,-32.38,1825,20230103,16.16,2995,-29.22,20230215,1825,16.16,20230103,3135,-32.38,20220818,1825,16.16,20230103,5.74,N,289080,500,266 억,,0,N,N,1672,N,00,N
20230720,151016,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2110,40,2,1.93,8119488835,3660334,3002.93,2055,2345,2050,2690,1450,2070,2218.24,0.00,0,-147671,2113,2091,2068,2046,2023,2080,2035,266,620,500,1440,5,1,53234000,1123,32.46,1.60,03,6.88,65.00,1322.00,3135,20220818,-32.70,1825,20230103,15.62,2995,-29.55,20230215,1825,15.62,20230103,3135,-32.70,20220818,1825,15.62,20230103,5.74,N,289080,500,266 억,,0,N,N,0,N,00,N
20230720,141015,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2070,0,3,0.00,150173810,72899,59.81,2055,2080,2050,2690,1450,2070,2060.03,0.00,0,17121,2113,2091,2068,2046,2023,2080,2035,266,620,500,1440,5,1,53234000,1102,31.85,1.57,03,0.14,65.00,1322.00,3135,20220818,-33.97,1825,20230103,13.42,2995,-30.88,20230215,1825,13.42,20230103,3135,-33.97,20220818,1825,13.42,20230103,5.74,N,289080,500,266 억,,0,N,N,0,N,00,N
20230720,131016,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2065,-5,5,-0.24,126342190,61330,50.32,2055,2080,2050,2690,1450,2070,2060.04,0.00,0,11008,2113,2091,2068,2046,2023,2080,2035,266,620,500,1440,5,1,53234000,1099,31.77,1.56,03,0.12,65.00,1322.00,3135,20220818,-34.13,1825,20230103,13.15,2995,-31.05,20230215,1825,13.15,20230103,3135,-34.13,20220818,1825,13.15,20230103,5.74,N,289080,500,266 억,,0,N,N,0,N,00,N
20230720,121024,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2060,-10,5,-0.48,86190475,41796,34.29,2055,2080,2050,2690,1450,2070,2062.17,0.00,0,10761,2113,2091,2068,2046,2023,2080,2035,266,620,500,1440,5,1,53234000,1097,31.69,1.56,03,0.08,65.00,1322.00,3135,20220818,-34.29,1825,20230103,12.88,2995,-31.22,20230215,1825,12.88,20230103,3135,-34.29,20220818,1825,12.88,20230103,5.74,N,289080,500,266 억,,0,N,N,0,N,00,N
20230720,111020,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2075,5,2,0.24,72022240,34930,28.66,2055,2080,2050,2690,1450,2070,2061.90,0.00,0,10861,2113,2091,2068,2046,2023,2080,2035,266,620,500,1440,5,1,53234000,1105,31.92,1.57,03,0.07,65.00,1322.00,3135,20220818,-33.81,1825,20230103,13.70,2995,-30.72,20230215,1825,13.70,20230103,3135,-33.81,20220818,1825,13.70,20230103,5.74,N,289080,500,266 억,,0,N,N,0,N,00,N
20230720,101009,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2050,-20,5,-0.97,38933835,18915,15.52,2055,2075,2050,2690,1450,2070,2058.36,0.00,0,-422,2113,2091,2068,2046,2023,2080,2035,266,620,500,1440,5,1,53234000,1091,31.54,1.55,03,0.04,65.00,1322.00,3135,20220818,-34.61,1825,20230103,12.33,2995,-31.55,20230215,1825,12.33,20230103,3135,-34.61,20220818,1825,12.33,20230103,5.74,N,289080,500,266 억,,0,N,N,0,N,00,N
20230720,091011,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2075,5,2,0.24,2425420,1176,0.96,2055,2075,2055,2690,1450,2070,2062.43,0.00,0,-373,2113,2091,2068,2046,2023,2080,2035,266,620,500,1440,5,1,53234000,1105,31.92,1.57,03,0.00,65.00,1322.00,3135,20220818,-33.81,1825,20230103,13.70,2995,-30.72,20230215,1825,13.70,20230103,3135,-33.81,20220818,1825,13.70,20230103,5.74,N,289080,500,266 억,,0,N,N,0,N,00,N
20230719,161030,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2070,-15,5,-0.72,250751040,121541,76.73,2080,2090,2045,2710,1460,2085,2063.09,0.00,0,-16143,2165,2125,2100,2060,2035,2112,2047,266,625,500,1450,5,1,53234000,1102,31.85,1.57,03,0.23,65.00,1322.00,3135,20220818,-33.97,1825,20230103,13.42,2995,-30.88,20230215,1825,13.42,20230103,3135,-33.97,20220818,1825,13.42,20230103,5.76,N,289080,500,266 억,,0,N,N,192,N,00,N
20230719,151029,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2065,-20,5,-0.96,230038160,111534,70.42,2080,2090,2045,2710,1460,2085,2062.49,0.00,0,-16143,2165,2125,2100,2060,2035,2112,2047,266,625,500,1450,5,1,53234000,1099,31.77,1.56,03,0.21,65.00,1322.00,3135,20220818,-34.13,1825,20230103,13.15,2995,-31.05,20230215,1825,13.15,20230103,3135,-34.13,20220818,1825,13.15,20230103,5.76,N,289080,500,266 억,,0,N,N,192,N,00,N
20230719,141033,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2060,-25,5,-1.20,183853590,89091,56.25,2080,2090,2045,2710,1460,2085,2063.66,0.00,0,-18696,2165,2125,2100,2060,2035,2112,2047,266,625,500,1450,5,1,53234000,1097,31.69,1.56,03,0.17,65.00,1322.00,3135,20220818,-34.29,1825,20230103,12.88,2995,-31.22,20230215,1825,12.88,20230103,3135,-34.29,20220818,1825,12.88,20230103,5.76,N,289080,500,266 억,,0,N,N,192,N,00,N
20230719,131018,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2065,-20,5,-0.96,168054995,81419,51.40,2080,2090,2045,2710,1460,2085,2064.08,0.00,0,-17834,2165,2125,2100,2060,2035,2112,2047,266,625,500,1450,5,1,53234000,1099,31.77,1.56,03,0.15,65.00,1322.00,3135,20220818,-34.13,1825,20230103,13.15,2995,-31.05,20230215,1825,13.15,20230103,3135,-34.13,20220818,1825,13.15,20230103,5.76,N,289080,500,266 억,,0,N,N,192,N,00,N
20230719,121036,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2055,-30,5,-1.44,152044615,73634,46.49,2080,2090,2045,2710,1460,2085,2064.87,0.00,0,-16953,2165,2125,2100,2060,2035,2112,2047,266,625,500,1450,5,1,53234000,1094,31.62,1.55,03,0.14,65.00,1322.00,3135,20220818,-34.45,1825,20230103,12.60,2995,-31.39,20230215,1825,12.60,20230103,3135,-34.45,20220818,1825,12.60,20230103,5.76,N,289080,500,266 억,,0,N,N,192,N,00,N
20230719,111032,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2070,-15,5,-0.72,120063305,58055,36.65,2080,2090,2060,2710,1460,2085,2068.10,0.00,0,-13719,2165,2125,2100,2060,2035,2112,2047,266,625,500,1450,5,1,53234000,1102,31.85,1.57,03,0.11,65.00,1322.00,3135,20220818,-33.97,1825,20230103,13.42,2995,-30.88,20230215,1825,13.42,20230103,3135,-33.97,20220818,1825,13.42,20230103,5.76,N,289080,500,266 억,,0,N,N,192,N,00,N
20230719,101024,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2075,-10,5,-0.48,81352790,39304,24.81,2080,2090,2060,2710,1460,2085,2069.83,0.00,0,-17531,2165,2125,2100,2060,2035,2112,2047,266,625,500,1450,5,1,53234000,1105,31.92,1.57,03,0.07,65.00,1322.00,3135,20220818,-33.81,1825,20230103,13.70,2995,-30.72,20230215,1825,13.70,20230103,3135,-33.81,20220818,1825,13.70,20230103,5.76,N,289080,500,266 억,,0,N,N,192,N,00,N
20230719,091023,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2080,-5,5,-0.24,18802800,9065,5.72,2080,2090,2070,2710,1460,2085,2074.22,0.00,0,-293,2165,2125,2100,2060,2035,2112,2047,266,625,500,1450,5,1,53234000,1107,32.00,1.57,03,0.02,65.00,1322.00,3135,20220818,-33.65,1825,20230103,13.97,2995,-30.55,20230215,1825,13.97,20230103,3135,-33.65,20220818,1825,13.97,20230103,5.76,N,289080,500,266 억,,0,N,N,192,N,00,N
20230718,161022,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2085,-20,5,-0.95,331939495,158345,106.15,2115,2140,2075,2735,1475,2105,2096.31,0.00,0,-44687,2168,2136,2118,2086,2068,2127,2077,266,630,500,1470,5,1,53234000,1110,32.08,1.58,03,0.30,65.00,1322.00,3135,20220818,-33.49,1825,20230103,14.25,2995,-30.38,20230215,1825,14.25,20230103,3135,-33.49,20220818,1825,14.25,20230103,5.62,N,289080,500,266 억,,0,N,N,192,N,00,N
20230718,151021,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2090,-15,5,-0.71,322994085,154048,103.27,2115,2140,2075,2735,1475,2105,2096.71,0.00,0,-43904,2168,2136,2118,2086,2068,2127,2077,266,630,500,1470,5,1,53234000,1113,32.15,1.58,03,0.29,65.00,1322.00,3135,20220818,-33.33,1825,20230103,14.52,2995,-30.22,20230215,1825,14.52,20230103,3135,-33.33,20220818,1825,14.52,20230103,5.62,N,289080,500,266 억,,0,N,N,0,N,00,N
20230718,141017,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2085,-20,5,-0.95,303179205,144531,96.89,2115,2140,2075,2735,1475,2105,2097.68,0.00,0,-38338,2168,2136,2118,2086,2068,2127,2077,266,630,500,1470,5,1,53234000,1110,32.08,1.58,03,0.27,65.00,1322.00,3135,20220818,-33.49,1825,20230103,14.25,2995,-30.38,20230215,1825,14.25,20230103,3135,-33.49,20220818,1825,14.25,20230103,5.62,N,289080,500,266 억,,0,N,N,0,N,00,N
20230718,131017,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2095,-10,5,-0.48,270379830,128781,86.33,2115,2140,2075,2735,1475,2105,2099.53,0.00,0,-27905,2168,2136,2118,2086,2068,2127,2077,266,630,500,1470,5,1,53234000,1115,32.23,1.58,03,0.24,65.00,1322.00,3135,20220818,-33.17,1825,20230103,14.79,2995,-30.05,20230215,1825,14.79,20230103,3135,-33.17,20220818,1825,14.79,20230103,5.62,N,289080,500,266 억,,0,N,N,0,N,00,N
20230718,121028,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2110,5,2,0.24,245794785,116998,78.43,2115,2140,2075,2735,1475,2105,2100.85,0.00,0,-21655,2168,2136,2118,2086,2068,2127,2077,266,630,500,1470,5,1,53234000,1123,32.46,1.60,03,0.22,65.00,1322.00,3135,20220818,-32.70,1825,20230103,15.62,2995,-29.55,20230215,1825,15.62,20230103,3135,-32.70,20220818,1825,15.62,20230103,5.62,N,289080,500,266 억,,0,N,N,0,N,00,N
20230718,111025,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2100,-5,5,-0.24,184837115,87955,58.96,2115,2140,2075,2735,1475,2105,2101.50,0.00,0,-10328,2168,2136,2118,2086,2068,2127,2077,266,630,500,1470,5,1,53234000,1118,32.31,1.59,03,0.17,65.00,1322.00,3135,20220818,-33.01,1825,20230103,15.07,2995,-29.88,20230215,1825,15.07,20230103,3135,-33.01,20220818,1825,15.07,20230103,5.62,N,289080,500,266 억,,0,N,N,0,N,00,N
20230718,101018,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2115,10,2,0.48,72499460,34187,22.92,2115,2140,2105,2735,1475,2105,2120.67,0.00,0,-6653,2168,2136,2118,2086,2068,2127,2077,266,630,500,1470,5,1,53234000,1126,32.54,1.60,03,0.06,65.00,1322.00,3135,20220818,-32.54,1825,20230103,15.89,2995,-29.38,20230215,1825,15.89,20230103,3135,-32.54,20220818,1825,15.89,20230103,5.62,N,289080,500,266 억,,0,N,N,0,N,00,N
20230718,091015,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2130,25,2,1.19,9540170,4492,3.01,2115,2130,2115,2735,1475,2105,2123.81,0.00,0,-2208,2168,2136,2118,2086,2068,2127,2077,266,630,500,1470,5,1,53234000,1134,32.77,1.61,03,0.01,65.00,1322.00,3135,20220818,-32.06,1825,20230103,16.71,2995,-28.88,20230215,1825,16.71,20230103,3135,-32.06,20220818,1825,16.71,20230103,5.62,N,289080,500,266 억,,0,N,N,0,N,00,N
20230717,161017,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2105,-30,5,-1.41,314918080,148847,23.42,2150,2150,2100,2775,1495,2135,2116.33,0.00,0,9207,2278,2206,2138,2066,1998,2242,2102,266,640,500,1490,5,1,53234000,1121,32.38,1.59,03,0.28,65.00,1322.00,3140,20220714,-32.96,1825,20230103,15.34,2995,-29.72,20230215,1825,15.34,20230103,3135,-32.85,20220818,1825,15.34,20230103,5.54,N,289080,500,266 억,,0,N,N,0,N,00,N
20230717,151013,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2135,0,3,0.00,273229455,129061,20.31,2150,2150,2100,2775,1495,2135,2117.06,0.00,0,7526,2278,2206,2138,2066,1998,2242,2102,266,640,500,1490,5,1,53234000,1137,32.85,1.61,03,0.24,65.00,1322.00,3140,20220714,-32.01,1825,20230103,16.99,2995,-28.71,20230215,1825,16.99,20230103,3135,-31.90,20220818,1825,16.99,20230103,5.54,N,289080,500,266 억,,0,N,N,0,N,00,N
20230717,141016,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2115,-20,5,-0.94,249856865,118022,18.57,2150,2150,2100,2775,1495,2135,2117.04,0.00,0,6252,2278,2206,2138,2066,1998,2242,2102,266,640,500,1490,5,1,53234000,1126,32.54,1.60,03,0.22,65.00,1322.00,3140,20220714,-32.64,1825,20230103,15.89,2995,-29.38,20230215,1825,15.89,20230103,3135,-32.54,20220818,1825,15.89,20230103,5.54,N,289080,500,266 억,,0,N,N,0,N,00,N
20230717,131006,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2125,-10,5,-0.47,200947135,94839,14.92,2150,2150,2100,2775,1495,2135,2118.82,0.00,0,7096,2278,2206,2138,2066,1998,2242,2102,266,640,500,1490,5,1,53234000,1131,32.69,1.61,03,0.18,65.00,1322.00,3140,20220714,-32.32,1825,20230103,16.44,2995,-29.05,20230215,1825,16.44,20230103,3135,-32.22,20220818,1825,16.44,20230103,5.54,N,289080,500,266 억,,0,N,N,0,N,00,N
20230717,121017,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2145,10,2,0.47,172757715,81548,12.83,2150,2150,2100,2775,1495,2135,2118.48,0.00,0,6717,2278,2206,2138,2066,1998,2242,2102,266,640,500,1490,5,1,53234000,1142,33.00,1.62,03,0.15,65.00,1322.00,3140,20220714,-31.69,1825,20230103,17.53,2995,-28.38,20230215,1825,17.53,20230103,3135,-31.58,20220818,1825,17.53,20230103,5.54,N,289080,500,266 억,,0,N,N,0,N,00,N
20230717,111008,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2125,-10,5,-0.47,141797655,67011,10.54,2150,2150,2100,2775,1495,2135,2116.04,0.00,0,9366,2278,2206,2138,2066,1998,2242,2102,266,640,500,1490,5,1,53234000,1131,32.69,1.61,03,0.13,65.00,1322.00,3140,20220714,-32.32,1825,20230103,16.44,2995,-29.05,20230215,1825,16.44,20230103,3135,-32.22,20220818,1825,16.44,20230103,5.54,N,289080,500,266 억,,0,N,N,0,N,00,N
20230717,101008,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2115,-20,5,-0.94,98622565,46637,7.34,2150,2150,2100,2775,1495,2135,2114.69,0.00,0,6275,2278,2206,2138,2066,1998,2242,2102,266,640,500,1490,5,1,53234000,1126,32.54,1.60,03,0.09,65.00,1322.00,3140,20220714,-32.64,1825,20230103,15.89,2995,-29.38,20230215,1825,15.89,20230103,3135,-32.54,20220818,1825,15.89,20230103,5.54,N,289080,500,266 억,,0,N,N,0,N,00,N
20230717,091008,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2105,-30,5,-1.41,38931190,18383,2.89,2150,2150,2100,2775,1495,2135,2117.78,0.00,0,-5102,2278,2206,2138,2066,1998,2242,2102,266,640,500,1490,5,1,53234000,1121,32.38,1.59,03,0.03,65.00,1322.00,3140,20220714,-32.96,1825,20230103,15.34,2995,-29.72,20230215,1825,15.34,20230103,3135,-32.85,20220818,1825,15.34,20230103,5.54,N,289080,500,266 억,,0,N,N,0,N,00,N
20230714,161007,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2135,70,2,3.39,1368384020,634497,316.93,2085,2210,2070,2680,1450,2065,2156.66,0.00,0,65337,2125,2095,2050,2020,1975,2110,2035,266,615,500,1440,5,1,53234000,1137,32.85,1.61,03,1.19,65.00,1322.00,3140,20220714,-32.01,1825,20230103,16.99,2995,-28.71,20230215,1825,16.99,20230103,3140,-32.01,20220714,1825,16.99,20230103,5.53,N,289080,500,266 억,,0,N,N,0,N,00,N
20230714,151011,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2150,85,2,4.12,1350628715,626199,312.79,2085,2210,2070,2680,1450,2065,2156.87,0.00,0,68465,2125,2095,2050,2020,1975,2110,2035,266,615,500,1440,5,1,53234000,1145,33.08,1.63,03,1.18,65.00,1322.00,3140,20220714,-31.53,1825,20230103,17.81,2995,-28.21,20230215,1825,17.81,20230103,3140,-31.53,20220714,1825,17.81,20230103,5.53,N,289080,500,266 억,,0,N,N,0,N,00,N
20230714,141017,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2190,125,2,6.05,1278515175,592516,295.96,2085,2210,2070,2680,1450,2065,2157.77,0.00,0,65906,2125,2095,2050,2020,1975,2110,2035,266,615,500,1440,5,1,53234000,1166,33.69,1.66,03,1.11,65.00,1322.00,3140,20220714,-30.25,1825,20230103,20.00,2995,-26.88,20230215,1825,20.00,20230103,3140,-30.25,20220714,1825,20.00,20230103,5.53,N,289080,500,266 억,,0,N,N,0,N,00,N
20230714,131003,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2160,95,2,4.60,1173196360,543806,271.63,2085,2210,2070,2680,1450,2065,2157.38,0.00,0,72129,2125,2095,2050,2020,1975,2110,2035,266,615,500,1440,5,1,53234000,1150,33.23,1.63,03,1.02,65.00,1322.00,3140,20220714,-31.21,1825,20230103,18.36,2995,-27.88,20230215,1825,18.36,20230103,3140,-31.21,20220714,1825,18.36,20230103,5.53,N,289080,500,266 억,,0,N,N,0,N,00,N
20230714,121003,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2190,125,2,6.05,1032284375,478571,239.05,2085,2210,2070,2680,1450,2065,2157.01,0.00,0,44995,2125,2095,2050,2020,1975,2110,2035,266,615,500,1440,5,1,53234000,1166,33.69,1.66,03,0.90,65.00,1322.00,3140,20220714,-30.25,1825,20230103,20.00,2995,-26.88,20230215,1825,20.00,20230103,3140,-30.25,20220714,1825,20.00,20230103,5.53,N,289080,500,266 억,,0,N,N,0,N,00,N
20230714,111014,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2175,110,2,5.33,806298405,374666,187.15,2085,2210,2070,2680,1450,2065,2152.05,0.00,0,14858,2125,2095,2050,2020,1975,2110,2035,266,615,500,1440,5,1,53234000,1158,33.46,1.65,03,0.70,65.00,1322.00,3140,20220714,-30.73,1825,20230103,19.18,2995,-27.38,20230215,1825,19.18,20230103,3140,-30.73,20220714,1825,19.18,20230103,5.53,N,289080,500,266 억,,0,N,N,0,N,00,N
20230714,101015,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2135,70,2,3.39,301426635,142498,71.18,2085,2145,2070,2680,1450,2065,2115.30,0.00,0,6055,2125,2095,2050,2020,1975,2110,2035,266,615,500,1440,5,1,53234000,1137,32.85,1.61,03,0.27,65.00,1322.00,3140,20220714,-32.01,1825,20230103,16.99,2995,-28.71,20230215,1825,16.99,20230103,3140,-32.01,20220714,1825,16.99,20230103,5.53,N,289080,500,266 억,,0,N,N,0,N,00,N
20230714,091010,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2105,40,2,1.94,79726980,38202,19.08,2085,2105,2070,2680,1450,2065,2086.98,0.00,0,-1145,2125,2095,2050,2020,1975,2110,2035,266,615,500,1440,5,1,53234000,1121,32.38,1.59,03,0.07,65.00,1322.00,3140,20220714,-32.96,1825,20230103,15.34,2995,-29.72,20230215,1825,15.34,20230103,3140,-32.96,20220714,1825,15.34,20230103,5.53,N,289080,500,266 억,,0,N,N,0,N,00,N
20230713,161005,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2065,65,2,3.25,409081575,200136,160.91,2020,2080,2005,2600,1400,2000,2043.83,0.00,0,46324,2026,2012,2001,1987,1976,2007,1982,266,600,500,1400,5,1,53234000,1099,31.77,1.56,03,0.38,65.00,1322.00,3140,20220714,-34.24,1825,20230103,13.15,2995,-31.05,20230215,1825,13.15,20230103,3140,-34.24,20220714,1825,13.15,20230103,5.54,N,289080,500,266 억,,0,N,N,0,N,00,N
20230713,151000,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2070,70,2,3.50,385255535,188616,151.64,2020,2080,2005,2600,1400,2000,2042.54,0.00,0,46276,2026,2012,2001,1987,1976,2007,1982,266,600,500,1400,5,1,53234000,1102,31.85,1.57,03,0.35,65.00,1322.00,3140,20220714,-34.08,1825,20230103,13.42,2995,-30.88,20230215,1825,13.42,20230103,3140,-34.08,20220714,1825,13.42,20230103,5.54,N,289080,500,266 억,,0,N,N,0,N,00,N
20230713,140959,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2060,60,2,3.00,328667685,161239,129.63,2020,2060,2005,2600,1400,2000,2038.39,0.00,0,44353,2026,2012,2001,1987,1976,2007,1982,266,600,500,1400,5,1,53234000,1097,31.69,1.56,03,0.30,65.00,1322.00,3140,20220714,-34.39,1825,20230103,12.88,2995,-31.22,20230215,1825,12.88,20230103,3140,-34.39,20220714,1825,12.88,20230103,5.54,N,289080,500,266 억,,0,N,N,0,N,00,N
20230713,131003,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2055,55,2,2.75,286298725,140589,113.03,2020,2055,2005,2600,1400,2000,2036.42,0.00,0,43313,2026,2012,2001,1987,1976,2007,1982,266,600,500,1400,5,1,53234000,1094,31.62,1.55,03,0.26,65.00,1322.00,3140,20220714,-34.55,1825,20230103,12.60,2995,-31.39,20230215,1825,12.60,20230103,3140,-34.55,20220714,1825,12.60,20230103,5.54,N,289080,500,266 억,,0,N,N,0,N,00,N
20230713,120959,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2045,45,2,2.25,239717970,117834,94.74,2020,2050,2005,2600,1400,2000,2034.37,0.00,0,41344,2026,2012,2001,1987,1976,2007,1982,266,600,500,1400,5,1,53234000,1089,31.46,1.55,03,0.22,65.00,1322.00,3140,20220714,-34.87,1825,20230103,12.05,2995,-31.72,20230215,1825,12.05,20230103,3140,-34.87,20220714,1825,12.05,20230103,5.54,N,289080,500,266 억,,0,N,N,0,N,00,N
20230713,111003,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2045,45,2,2.25,212592810,104505,84.02,2020,2050,2005,2600,1400,2000,2034.28,0.00,0,40488,2026,2012,2001,1987,1976,2007,1982,266,600,500,1400,5,1,53234000,1089,31.46,1.55,03,0.20,65.00,1322.00,3140,20220714,-34.87,1825,20230103,12.05,2995,-31.72,20230215,1825,12.05,20230103,3140,-34.87,20220714,1825,12.05,20230103,5.54,N,289080,500,266 억,,0,N,N,0,N,00,N
20230713,100956,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2040,40,2,2.00,146178680,71947,57.84,2020,2045,2005,2600,1400,2000,2031.76,0.00,0,28117,2026,2012,2001,1987,1976,2007,1982,266,600,500,1400,5,1,53234000,1086,31.38,1.54,03,0.14,65.00,1322.00,3140,20220714,-35.03,1825,20230103,11.78,2995,-31.89,20230215,1825,11.78,20230103,3140,-35.03,20220714,1825,11.78,20230103,5.54,N,289080,500,266 억,,0,N,N,0,N,00,N
20230713,090959,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2030,30,2,1.50,29094740,14375,11.56,2020,2030,2005,2600,1400,2000,2023.98,0.00,0,-2267,2026,2012,2001,1987,1976,2007,1982,266,600,500,1400,5,1,53234000,1081,31.23,1.54,03,0.03,65.00,1322.00,3140,20220714,-35.35,1825,20230103,11.23,2995,-32.22,20230215,1825,11.23,20230103,3140,-35.35,20220714,1825,11.23,20230103,5.54,N,289080,500,266 억,,0,N,N,0,N,00,N
20230712,160955,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2000,-10,5,-0.50,232289631,116173,85.24,2010,2015,1990,2610,1410,2010,1999.51,0.00,0,-23657,2042,2026,2009,1993,1976,2034,2001,266,600,500,1400,5,1,53234000,1065,30.77,1.51,03,0.22,65.00,1322.00,3140,20220714,-36.31,1825,20230103,9.59,2995,-33.22,20230215,1825,9.59,20230103,3140,-36.31,20220714,1825,9.59,20230103,5.57,N,289080,500,266 억,,0,N,N,0,N,00,N
20230712,150948,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2005,-5,5,-0.25,210933576,105498,77.41,2010,2015,1990,2610,1410,2010,1999.41,0.00,0,-23700,2042,2026,2009,1993,1976,2034,2001,266,600,500,1400,5,1,53234000,1067,30.85,1.52,03,0.20,65.00,1322.00,3140,20220714,-36.15,1825,20230103,9.86,2995,-33.06,20230215,1825,9.86,20230103,3140,-36.15,20220714,1825,9.86,20230103,5.57,N,289080,500,266 억,,0,N,N,0,N,00,N
20230712,140945,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1999,-11,5,-0.55,135224518,67590,49.59,2010,2015,1994,2610,1410,2010,2000.66,0.00,0,-23087,2042,2026,2009,1993,1976,2034,2001,266,600,500,1400,1,1,53234000,1064,30.75,1.51,03,0.13,65.00,1322.00,3140,20220714,-36.34,1825,20230103,9.53,2995,-33.26,20230215,1825,9.53,20230103,3140,-36.34,20220714,1825,9.53,20230103,5.57,N,289080,500,266 억,,0,N,N,0,N,00,N
20230712,130946,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,1996,-14,5,-0.70,119833394,59880,43.94,2010,2015,1994,2610,1410,2010,2001.23,0.00,0,-21620,2042,2026,2009,1993,1976,2034,2001,266,600,500,1400,1,1,53234000,1063,30.71,1.51,03,0.11,65.00,1322.00,3140,20220714,-36.43,1825,20230103,9.37,2995,-33.36,20230215,1825,9.37,20230103,3140,-36.43,20220714,1825,9.37,20230103,5.57,N,289080,500,266 억,,0,N,N,0,N,00,N
20230712,120951,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2005,-5,5,-0.25,70308502,35081,25.74,2010,2015,1998,2610,1410,2010,2004.18,0.00,0,-12255,2042,2026,2009,1993,1976,2034,2001,266,600,500,1400,5,1,53234000,1067,30.85,1.52,03,0.07,65.00,1322.00,3140,20220714,-36.15,1825,20230103,9.86,2995,-33.06,20230215,1825,9.86,20230103,3140,-36.15,20220714,1825,9.86,20230103,5.57,N,289080,500,266 억,,0,N,N,0,N,00,N
20230712,110951,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2000,-10,5,-0.50,66610132,33232,24.38,2010,2015,1999,2610,1410,2010,2004.40,0.00,0,-11791,2042,2026,2009,1993,1976,2034,2001,266,600,500,1400,5,1,53234000,1065,30.77,1.51,03,0.06,65.00,1322.00,3140,20220714,-36.31,1825,20230103,9.59,2995,-33.22,20230215,1825,9.59,20230103,3140,-36.31,20220714,1825,9.59,20230103,5.57,N,289080,500,266 억,,0,N,N,0,N,00,N
20230712,100952,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2010,0,3,0.00,40316895,20089,14.74,2010,2015,2000,2610,1410,2010,2006.91,0.00,0,-7369,2042,2026,2009,1993,1976,2034,2001,266,600,500,1400,5,1,53234000,1070,30.92,1.52,03,0.04,65.00,1322.00,3140,20220714,-35.99,1825,20230103,10.14,2995,-32.89,20230215,1825,10.14,20230103,3140,-35.99,20220714,1825,10.14,20230103,5.57,N,289080,500,266 억,,0,N,N,0,N,00,N
20230712,090953,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2000,-10,5,-0.50,8320990,4145,3.04,2010,2015,2000,2610,1410,2010,2007.48,0.00,0,-622,2042,2026,2009,1993,1976,2034,2001,266,600,500,1400,5,1,53234000,1065,30.77,1.51,03,0.01,65.00,1322.00,3140,20220714,-36.31,1825,20230103,9.59,2995,-33.22,20230215,1825,9.59,20230103,3140,-36.31,20220714,1825,9.59,20230103,5.57,N,289080,500,266 억,,0,N,N,0,N,00,N
20230711,160939,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2010,0,3,0.00,273181982,136283,71.81,1992,2025,1992,2610,1410,2010,2004.51,0.00,0,30361,2056,2032,2006,1982,1956,2045,1995,266,600,500,1400,5,1,53234000,1070,30.92,1.52,03,0.26,65.00,1322.00,3140,20220714,-35.99,1825,20230103,10.14,2995,-32.89,20230215,1825,10.14,20230103,3140,-35.99,20220714,1825,10.14,20230103,5.58,N,289080,500,266 억,,0,N,N,0,N,00,N
20230711,150935,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2010,0,3,0.00,262867172,131149,69.11,1992,2025,1992,2610,1410,2010,2004.34,0.00,0,29777,2056,2032,2006,1982,1956,2045,1995,266,600,500,1400,5,1,53234000,1070,30.92,1.52,03,0.25,65.00,1322.00,3140,20220714,-35.99,1825,20230103,10.14,2995,-32.89,20230215,1825,10.14,20230103,3140,-35.99,20220714,1825,10.14,20230103,5.58,N,289080,500,266 억,,0,N,N,0,N,00,N
20230711,140929,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2010,0,3,0.00,247443613,123443,65.05,1992,2025,1992,2610,1410,2010,2004.52,0.00,0,27248,2056,2032,2006,1982,1956,2045,1995,266,600,500,1400,5,1,53234000,1070,30.92,1.52,03,0.23,65.00,1322.00,3140,20220714,-35.99,1825,20230103,10.14,2995,-32.89,20230215,1825,10.14,20230103,3140,-35.99,20220714,1825,10.14,20230103,5.58,N,289080,500,266 억,,0,N,N,0,N,00,N
20230711,130920,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2005,-5,5,-0.25,228739753,114108,60.13,1992,2025,1992,2610,1410,2010,2004.59,0.00,0,28840,2056,2032,2006,1982,1956,2045,1995,266,600,500,1400,5,1,53234000,1067,30.85,1.52,03,0.21,65.00,1322.00,3140,20220714,-36.15,1825,20230103,9.86,2995,-33.06,20230215,1825,9.86,20230103,3140,-36.15,20220714,1825,9.86,20230103,5.58,N,289080,500,266 억,,0,N,N,0,N,00,N
20230711,120941,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2020,10,2,0.50,214812808,107168,56.47,1992,2025,1992,2610,1410,2010,2004.45,0.00,0,29242,2056,2032,2006,1982,1956,2045,1995,266,600,500,1400,5,1,53234000,1075,31.08,1.53,03,0.20,65.00,1322.00,3140,20220714,-35.67,1825,20230103,10.68,2995,-32.55,20230215,1825,10.68,20230103,3140,-35.67,20220714,1825,10.68,20230103,5.58,N,289080,500,266 억,,0,N,N,0,N,00,N
20230711,110945,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2020,10,2,0.50,202914568,101259,53.36,1992,2025,1992,2610,1410,2010,2003.92,0.00,0,29886,2056,2032,2006,1982,1956,2045,1995,266,600,500,1400,5,1,53234000,1075,31.08,1.53,03,0.19,65.00,1322.00,3140,20220714,-35.67,1825,20230103,10.68,2995,-32.55,20230215,1825,10.68,20230103,3140,-35.67,20220714,1825,10.68,20230103,5.58,N,289080,500,266 억,,0,N,N,0,N,00,N
20230711,100942,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2025,15,2,0.75,179337658,89557,47.19,1992,2025,1992,2610,1410,2010,2002.50,0.00,0,30572,2056,2032,2006,1982,1956,2045,1995,266,600,500,1400,5,1,53234000,1078,31.15,1.53,03,0.17,65.00,1322.00,3140,20220714,-35.51,1825,20230103,10.96,2995,-32.39,20230215,1825,10.96,20230103,3140,-35.51,20220714,1825,10.96,20230103,5.58,N,289080,500,266 억,,0,N,N,0,N,00,N
20230711,090939,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2015,5,2,0.25,120763973,60514,31.89,1992,2020,1992,2610,1410,2010,1995.64,0.00,0,17720,2056,2032,2006,1982,1956,2045,1995,266,600,500,1400,5,1,53234000,1073,31.00,1.52,03,0.11,65.00,1322.00,3140,20220714,-35.83,1825,20230103,10.41,2995,-32.72,20230215,1825,10.41,20230103,3140,-35.83,20220714,1825,10.41,20230103,5.58,N,289080,500,266 억,,0,N,N,0,N,00,N
20230710,160932,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2010,-5,5,-0.25,377549894,188345,112.81,2000,2030,1980,2615,1415,2015,2004.53,0.00,0,-812,2065,2040,2020,1995,1975,2037,1992,266,600,500,1410,5,1,53234000,1070,30.92,1.52,03,0.35,65.00,1322.00,3140,20220714,-35.99,1825,20230103,10.14,2995,-32.89,20230215,1825,10.14,20230103,3140,-35.99,20220714,1825,10.14,20230103,5.62,N,289080,500,266 억,,0,N,N,43,N,00,N
20230710,150934,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2020,5,2,0.25,335592299,167493,100.32,2000,2030,1980,2615,1415,2015,2003.62,0.00,0,-812,2065,2040,2020,1995,1975,2037,1992,266,600,500,1410,5,1,53234000,1075,31.08,1.53,03,0.31,65.00,1322.00,3140,20220714,-35.67,1825,20230103,10.68,2995,-32.55,20230215,1825,10.68,20230103,3140,-35.67,20220714,1825,10.68,20230103,5.62,N,289080,500,266 억,,0,N,N,43,N,00,N
20230710,140924,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2020,5,2,0.25,222091749,111312,66.67,2000,2025,1980,2615,1415,2015,1995.22,0.00,0,-1272,2065,2040,2020,1995,1975,2037,1992,266,600,500,1410,5,1,53234000,1075,31.08,1.53,03,0.21,65.00,1322.00,3140,20220714,-35.67,1825,20230103,10.68,2995,-32.55,20230215,1825,10.68,20230103,3140,-35.67,20220714,1825,10.68,20230103,5.62,N,289080,500,266 억,,0,N,N,43,N,00,N
20230710,130913,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2005,-10,5,-0.50,208468839,104530,62.61,2000,2025,1980,2615,1415,2015,1994.34,0.00,0,-3743,2065,2040,2020,1995,1975,2037,1992,266,600,500,1410,5,1,53234000,1067,30.85,1.52,03,0.20,65.00,1322.00,3140,20220714,-36.15,1825,20230103,9.86,2995,-33.06,20230215,1825,9.86,20230103,3140,-36.15,20220714,1825,9.86,20230103,5.62,N,289080,500,266 억,,0,N,N,43,N,00,N
20230710,120939,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2005,-10,5,-0.50,191965274,96292,57.68,2000,2025,1980,2615,1415,2015,1993.57,0.00,0,-4757,2065,2040,2020,1995,1975,2037,1992,266,600,500,1410,5,1,53234000,1067,30.85,1.52,03,0.18,65.00,1322.00,3140,20220714,-36.15,1825,20230103,9.86,2995,-33.06,20230215,1825,9.86,20230103,3140,-36.15,20220714,1825,9.86,20230103,5.62,N,289080,500,266 억,,0,N,N,43,N,00,N
20230710,110936,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2005,-10,5,-0.50,176192309,88411,52.95,2000,2025,1980,2615,1415,2015,1992.88,0.00,0,-8200,2065,2040,2020,1995,1975,2037,1992,266,600,500,1410,5,1,53234000,1067,30.85,1.52,03,0.17,65.00,1322.00,3140,20220714,-36.15,1825,20230103,9.86,2995,-33.06,20230215,1825,9.86,20230103,3140,-36.15,20220714,1825,9.86,20230103,5.62,N,289080,500,266 억,,0,N,N,43,N,00,N
20230710,100936,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2010,-5,5,-0.25,164322793,82513,49.42,2000,2020,1980,2615,1415,2015,1991.48,0.00,0,-8631,2065,2040,2020,1995,1975,2037,1992,266,600,500,1410,5,1,53234000,1070,30.92,1.52,03,0.16,65.00,1322.00,3140,20220714,-35.99,1825,20230103,10.14,2995,-32.89,20230215,1825,10.14,20230103,3140,-35.99,20220714,1825,10.14,20230103,5.62,N,289080,500,266 억,,0,N,N,43,N,00,N
20230710,090928,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2000,-15,5,-0.74,32138123,16064,9.62,2000,2020,1995,2615,1415,2015,2000.63,0.00,0,-3447,2065,2040,2020,1995,1975,2037,1992,266,600,500,1410,5,1,53234000,1065,30.77,1.51,03,0.03,65.00,1322.00,3140,20220714,-36.31,1825,20230103,9.59,2995,-33.22,20230215,1825,9.59,20230103,3140,-36.31,20220714,1825,9.59,20230103,5.62,N,289080,500,266 억,,0,N,N,43,N,00,N
20230707,160925,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2015,-30,5,-1.47,320351885,159734,83.56,2015,2045,2000,2655,1435,2045,2005.53,0.00,0,-18017,2135,2090,2065,2020,1995,2077,2007,266,610,500,1430,5,1,53234000,1073,31.00,1.52,03,0.30,65.00,1322.00,3140,20220714,-35.83,1825,20230103,10.41,2995,-32.72,20230215,1825,10.41,20230103,3140,-35.83,20220714,1825,10.41,20230103,5.59,N,289080,500,266 억,,0,N,N,43,N,00,N
20230707,150924,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2015,-30,5,-1.47,310679885,154934,81.05,2015,2045,2000,2655,1435,2045,2005.24,0.00,0,-17381,2135,2090,2065,2020,1995,2077,2007,266,610,500,1430,5,1,53234000,1073,31.00,1.52,03,0.29,65.00,1322.00,3140,20220714,-35.83,1825,20230103,10.41,2995,-32.72,20230215,1825,10.41,20230103,3140,-35.83,20220714,1825,10.41,20230103,5.59,N,289080,500,266 억,,0,N,N,0,N,00,N
20230707,140942,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2010,-35,5,-1.71,272639750,135989,71.14,2015,2045,2000,2655,1435,2045,2004.87,0.00,0,-17173,2135,2090,2065,2020,1995,2077,2007,266,610,500,1430,5,1,53234000,1070,30.92,1.52,03,0.26,65.00,1322.00,3140,20220714,-35.99,1825,20230103,10.14,2995,-32.89,20230215,1825,10.14,20230103,3140,-35.99,20220714,1825,10.14,20230103,5.59,N,289080,500,266 억,,0,N,N,0,N,00,N
20230707,130929,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2005,-40,5,-1.96,245033320,122206,63.93,2015,2045,2000,2655,1435,2045,2005.08,0.00,0,-13569,2135,2090,2065,2020,1995,2077,2007,266,610,500,1430,5,1,53234000,1067,30.85,1.52,03,0.23,65.00,1322.00,3140,20220714,-36.15,1825,20230103,9.86,2995,-33.06,20230215,1825,9.86,20230103,3140,-36.15,20220714,1825,9.86,20230103,5.59,N,289080,500,266 억,,0,N,N,0,N,00,N
20230707,120933,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2015,-30,5,-1.47,224823765,112146,58.67,2015,2045,2000,2655,1435,2045,2004.74,0.00,0,-8436,2135,2090,2065,2020,1995,2077,2007,266,610,500,1430,5,1,53234000,1073,31.00,1.52,03,0.21,65.00,1322.00,3140,20220714,-35.83,1825,20230103,10.41,2995,-32.72,20230215,1825,10.41,20230103,3140,-35.83,20220714,1825,10.41,20230103,5.59,N,289080,500,266 억,,0,N,N,0,N,00,N
20230707,110939,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2015,-30,5,-1.47,214937955,107213,56.09,2015,2045,2000,2655,1435,2045,2004.78,0.00,0,-6414,2135,2090,2065,2020,1995,2077,2007,266,610,500,1430,5,1,53234000,1073,31.00,1.52,03,0.20,65.00,1322.00,3140,20220714,-35.83,1825,20230103,10.41,2995,-32.72,20230215,1825,10.41,20230103,3140,-35.83,20220714,1825,10.41,20230103,5.59,N,289080,500,266 억,,0,N,N,0,N,00,N
20230707,100924,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2015,-30,5,-1.47,146627380,73094,38.24,2015,2045,2000,2655,1435,2045,2006.01,0.00,0,-921,2135,2090,2065,2020,1995,2077,2007,266,610,500,1430,5,1,53234000,1073,31.00,1.52,03,0.14,65.00,1322.00,3140,20220714,-35.83,1825,20230103,10.41,2995,-32.72,20230215,1825,10.41,20230103,3140,-35.83,20220714,1825,10.41,20230103,5.59,N,289080,500,266 억,,0,N,N,0,N,00,N
20230707,090926,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2015,-30,5,-1.47,38070945,18923,9.90,2015,2045,2005,2655,1435,2045,2011.89,0.00,0,2603,2135,2090,2065,2020,1995,2077,2007,266,610,500,1430,5,1,53234000,1073,31.00,1.52,03,0.04,65.00,1322.00,3140,20220714,-35.83,1825,20230103,10.41,2995,-32.72,20230215,1825,10.41,20230103,3140,-35.83,20220714,1825,10.41,20230103,5.59,N,289080,500,266 억,,0,N,N,0,N,00,N
20230706,160925,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2045,-60,5,-2.85,392090465,190253,153.87,2095,2110,2040,2735,1475,2105,2060.89,0.00,0,-40572,2168,2136,2118,2086,2068,2127,2077,266,630,500,1470,5,1,53234000,1089,31.46,1.55,03,0.36,65.00,1322.00,3140,20220714,-34.87,1825,20230103,12.05,2995,-31.72,20230215,1825,12.05,20230103,3140,-34.87,20220714,1825,12.05,20230103,5.60,N,289080,500,266 억,,0,N,N,0,N,00,N
20230706,150926,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2045,-60,5,-2.85,382772615,185695,150.18,2095,2110,2040,2735,1475,2105,2061.30,0.00,0,-39976,2168,2136,2118,2086,2068,2127,2077,266,630,500,1470,5,1,53234000,1089,31.46,1.55,03,0.35,65.00,1322.00,3140,20220714,-34.87,1825,20230103,12.05,2995,-31.72,20230215,1825,12.05,20230103,3140,-34.87,20220714,1825,12.05,20230103,5.60,N,289080,500,266 억,,0,N,N,0,N,00,N
20230706,140927,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2055,-50,5,-2.38,339721540,164647,133.16,2095,2110,2040,2735,1475,2105,2063.33,0.00,0,-37785,2168,2136,2118,2086,2068,2127,2077,266,630,500,1470,5,1,53234000,1094,31.62,1.55,03,0.31,65.00,1322.00,3140,20220714,-34.55,1825,20230103,12.60,2995,-31.39,20230215,1825,12.60,20230103,3140,-34.55,20220714,1825,12.60,20230103,5.60,N,289080,500,266 억,,0,N,N,0,N,00,N
20230706,130924,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2050,-55,5,-2.61,252396410,121981,98.65,2095,2110,2045,2735,1475,2105,2069.15,0.00,0,-29885,2168,2136,2118,2086,2068,2127,2077,266,630,500,1470,5,1,53234000,1091,31.54,1.55,03,0.23,65.00,1322.00,3140,20220714,-34.71,1825,20230103,12.33,2995,-31.55,20230215,1825,12.33,20230103,3140,-34.71,20220714,1825,12.33,20230103,5.60,N,289080,500,266 억,,0,N,N,0,N,00,N
20230706,120903,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2080,-25,5,-1.19,139890795,67214,54.36,2095,2110,2060,2735,1475,2105,2081.27,0.00,0,-18542,2168,2136,2118,2086,2068,2127,2077,266,630,500,1470,5,1,53234000,1107,32.00,1.57,03,0.13,65.00,1322.00,3140,20220714,-33.76,1825,20230103,13.97,2995,-30.55,20230215,1825,13.97,20230103,3140,-33.76,20220714,1825,13.97,20230103,5.60,N,289080,500,266 억,,0,N,N,0,N,00,N
20230706,110931,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2095,-10,5,-0.48,63359165,30299,24.50,2095,2110,2085,2735,1475,2105,2091.13,0.00,0,-10055,2168,2136,2118,2086,2068,2127,2077,266,630,500,1470,5,1,53234000,1115,32.23,1.58,03,0.06,65.00,1322.00,3140,20220714,-33.28,1825,20230103,14.79,2995,-30.05,20230215,1825,14.79,20230103,3140,-33.28,20220714,1825,14.79,20230103,5.60,N,289080,500,266 억,,0,N,N,0,N,00,N
20230706,100926,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2105,0,3,0.00,42830300,20475,16.56,2095,2110,2085,2735,1475,2105,2091.83,0.00,0,-7775,2168,2136,2118,2086,2068,2127,2077,266,630,500,1470,5,1,53234000,1121,32.38,1.59,03,0.04,65.00,1322.00,3140,20220714,-32.96,1825,20230103,15.34,2995,-29.72,20230215,1825,15.34,20230103,3140,-32.96,20220714,1825,15.34,20230103,5.60,N,289080,500,266 억,,0,N,N,0,N,00,N
20230706,090924,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2110,5,2,0.24,12366400,5904,4.77,2095,2110,2090,2735,1475,2105,2094.58,0.00,0,-4640,2168,2136,2118,2086,2068,2127,2077,266,630,500,1470,5,1,53234000,1123,32.46,1.60,03,0.01,65.00,1322.00,3140,20220714,-32.80,1825,20230103,15.62,2995,-29.55,20230215,1825,15.62,20230103,3140,-32.80,20220714,1825,15.62,20230103,5.60,N,289080,500,266 억,,0,N,N,0,N,00,N
20230705,160921,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2105,-25,5,-1.17,260191580,123053,183.17,2135,2150,2100,2765,1495,2130,2114.47,0.00,0,-29561,2160,2145,2130,2115,2100,2152,2122,266,635,500,1490,5,1,53234000,1121,32.38,1.59,03,0.23,65.00,1322.00,3140,20220714,-32.96,1825,20230103,15.34,2995,-29.72,20230215,1825,15.34,20230103,3140,-32.96,20220714,1825,15.34,20230103,5.64,N,289080,500,266 억,,0,N,N,0,N,00,N
20230705,150917,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2110,-20,5,-0.94,244608180,115658,172.17,2135,2150,2100,2765,1495,2130,2114.93,0.00,0,-29561,2160,2145,2130,2115,2100,2152,2122,266,635,500,1490,5,1,53234000,1123,32.46,1.60,03,0.22,65.00,1322.00,3140,20220714,-32.80,1825,20230103,15.62,2995,-29.55,20230215,1825,15.62,20230103,3140,-32.80,20220714,1825,15.62,20230103,5.64,N,289080,500,266 억,,0,N,N,0,N,00,N
20230705,140907,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2105,-25,5,-1.17,218178050,103113,153.49,2135,2150,2100,2765,1495,2130,2115.91,0.00,0,-24540,2160,2145,2130,2115,2100,2152,2122,266,635,500,1490,5,1,53234000,1121,32.38,1.59,03,0.19,65.00,1322.00,3140,20220714,-32.96,1825,20230103,15.34,2995,-29.72,20230215,1825,15.34,20230103,3140,-32.96,20220714,1825,15.34,20230103,5.64,N,289080,500,266 억,,0,N,N,0,N,00,N
20230705,130910,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2120,-10,5,-0.47,201935835,95388,141.99,2135,2150,2105,2765,1495,2130,2116.99,0.00,0,-22158,2160,2145,2130,2115,2100,2152,2122,266,635,500,1490,5,1,53234000,1129,32.62,1.60,03,0.18,65.00,1322.00,3140,20220714,-32.48,1825,20230103,16.16,2995,-29.22,20230215,1825,16.16,20230103,3140,-32.48,20220714,1825,16.16,20230103,5.64,N,289080,500,266 억,,0,N,N,0,N,00,N
20230705,120909,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2115,-15,5,-0.70,129493790,61025,90.84,2135,2150,2105,2765,1495,2130,2121.98,0.00,0,-15609,2160,2145,2130,2115,2100,2152,2122,266,635,500,1490,5,1,53234000,1126,32.54,1.60,03,0.11,65.00,1322.00,3140,20220714,-32.64,1825,20230103,15.89,2995,-29.38,20230215,1825,15.89,20230103,3140,-32.64,20220714,1825,15.89,20230103,5.64,N,289080,500,266 억,,0,N,N,0,N,00,N
20230705,110919,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2115,-15,5,-0.70,89401300,42074,62.63,2135,2150,2105,2765,1495,2130,2124.86,0.00,0,-5206,2160,2145,2130,2115,2100,2152,2122,266,635,500,1490,5,1,53234000,1126,32.54,1.60,03,0.08,65.00,1322.00,3140,20220714,-32.64,1825,20230103,15.89,2995,-29.38,20230215,1825,15.89,20230103,3140,-32.64,20220714,1825,15.89,20230103,5.64,N,289080,500,266 억,,0,N,N,0,N,00,N
20230705,100910,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2140,10,2,0.47,31214995,14612,21.75,2135,2150,2120,2765,1495,2130,2136.26,0.00,0,894,2160,2145,2130,2115,2100,2152,2122,266,635,500,1490,5,1,53234000,1139,32.92,1.62,03,0.03,65.00,1322.00,3140,20220714,-31.85,1825,20230103,17.26,2995,-28.55,20230215,1825,17.26,20230103,3140,-31.85,20220714,1825,17.26,20230103,5.64,N,289080,500,266 억,,0,N,N,0,N,00,N
20230705,090910,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2140,10,2,0.47,14153815,6629,9.87,2135,2150,2120,2765,1495,2130,2135.14,0.00,0,-304,2160,2145,2130,2115,2100,2152,2122,266,635,500,1490,5,1,53234000,1139,32.92,1.62,03,0.01,65.00,1322.00,3140,20220714,-31.85,1825,20230103,17.26,2995,-28.55,20230215,1825,17.26,20230103,3140,-31.85,20220714,1825,17.26,20230103,5.64,N,289080,500,266 억,,0,N,N,0,N,00,N
20230704,160906,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2130,0,3,0.00,142917400,67172,55.52,2115,2145,2115,2765,1495,2130,2127.63,0.00,0,2173,2160,2145,2120,2105,2080,2152,2112,266,635,500,1490,5,1,53234000,1134,32.77,1.61,03,0.13,65.00,1322.00,3140,20220714,-32.17,1825,20230103,16.71,2995,-28.88,20230215,1825,16.71,20230103,3140,-32.17,20220714,1825,16.71,20230103,5.62,N,289080,500,266 억,,0,N,N,0,N,00,N
20230704,150856,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2135,5,2,0.23,138505425,65101,53.81,2115,2145,2115,2765,1495,2130,2127.55,0.00,0,2173,2160,2145,2120,2105,2080,2152,2112,266,635,500,1490,5,1,53234000,1137,32.85,1.61,03,0.12,65.00,1322.00,3140,20220714,-32.01,1825,20230103,16.99,2995,-28.71,20230215,1825,16.99,20230103,3140,-32.01,20220714,1825,16.99,20230103,5.62,N,289080,500,266 억,,0,N,N,0,N,00,N
20230704,140900,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2125,-5,5,-0.23,111517095,52425,43.33,2115,2145,2115,2765,1495,2130,2127.17,0.00,0,1699,2160,2145,2120,2105,2080,2152,2112,266,635,500,1490,5,1,53234000,1131,32.69,1.61,03,0.10,65.00,1322.00,3140,20220714,-32.32,1825,20230103,16.44,2995,-29.05,20230215,1825,16.44,20230103,3140,-32.32,20220714,1825,16.44,20230103,5.62,N,289080,500,266 억,,0,N,N,0,N,00,N
20230704,130849,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2130,0,3,0.00,101286475,47618,39.36,2115,2145,2115,2765,1495,2130,2127.06,0.00,0,2326,2160,2145,2120,2105,2080,2152,2112,266,635,500,1490,5,1,53234000,1134,32.77,1.61,03,0.09,65.00,1322.00,3140,20220714,-32.17,1825,20230103,16.71,2995,-28.88,20230215,1825,16.71,20230103,3140,-32.17,20220714,1825,16.71,20230103,5.62,N,289080,500,266 억,,0,N,N,0,N,00,N
20230704,120900,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2135,5,2,0.23,92733110,43603,36.04,2115,2145,2115,2765,1495,2130,2126.76,0.00,0,2478,2160,2145,2120,2105,2080,2152,2112,266,635,500,1490,5,1,53234000,1137,32.85,1.61,03,0.08,65.00,1322.00,3140,20220714,-32.01,1825,20230103,16.99,2995,-28.71,20230215,1825,16.99,20230103,3140,-32.01,20220714,1825,16.99,20230103,5.62,N,289080,500,266 억,,0,N,N,0,N,00,N
20230704,110852,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2130,0,3,0.00,73156135,34411,28.44,2115,2145,2115,2765,1495,2130,2125.95,0.00,0,2558,2160,2145,2120,2105,2080,2152,2112,266,635,500,1490,5,1,53234000,1134,32.77,1.61,03,0.06,65.00,1322.00,3140,20220714,-32.17,1825,20230103,16.71,2995,-28.88,20230215,1825,16.71,20230103,3140,-32.17,20220714,1825,16.71,20230103,5.62,N,289080,500,266 억,,0,N,N,0,N,00,N
20230704,100849,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2140,10,2,0.47,52474880,24669,20.39,2115,2145,2115,2765,1495,2130,2127.16,0.00,0,1885,2160,2145,2120,2105,2080,2152,2112,266,635,500,1490,5,1,53234000,1139,32.92,1.62,03,0.05,65.00,1322.00,3140,20220714,-31.85,1825,20230103,17.26,2995,-28.55,20230215,1825,17.26,20230103,3140,-31.85,20220714,1825,17.26,20230103,5.62,N,289080,500,266 억,,0,N,N,0,N,00,N
20230704,090848,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2130,0,3,0.00,9130170,4314,3.57,2115,2130,2115,2765,1495,2130,2116.40,0.00,0,987,2160,2145,2120,2105,2080,2152,2112,266,635,500,1490,5,1,53234000,1134,32.77,1.61,03,0.01,65.00,1322.00,3140,20220714,-32.17,1825,20230103,16.71,2995,-28.88,20230215,1825,16.71,20230103,3140,-32.17,20220714,1825,16.71,20230103,5.62,N,289080,500,266 억,,0,N,N,0,N,00,N
20230703,160840,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2130,30,2,1.43,248393200,117365,46.97,2100,2135,2095,2730,1470,2100,2116.36,0.00,0,10648,2143,2121,2093,2071,2043,2132,2082,266,630,500,1470,5,1,53234000,1134,32.77,1.61,03,0.22,65.00,1322.00,3140,20220714,-32.17,1825,20230103,16.71,2995,-28.88,20230215,1825,16.71,20230103,3140,-32.17,20220714,1825,16.71,20230103,5.59,N,289080,500,266 억,,0,N,N,2,N,00,N
20230703,150849,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2130,30,2,1.43,215792600,101994,40.82,2100,2135,2095,2730,1470,2100,2115.74,0.00,0,5448,2143,2121,2093,2071,2043,2132,2082,266,630,500,1470,5,1,53234000,1134,32.77,1.61,03,0.19,65.00,1322.00,3140,20220714,-32.17,1825,20230103,16.71,2995,-28.88,20230215,1825,16.71,20230103,3140,-32.17,20220714,1825,16.71,20230103,5.59,N,289080,500,266 억,,0,N,N,2,N,00,N
20230703,140847,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2130,30,2,1.43,188738880,89251,35.72,2100,2135,2095,2730,1470,2100,2114.70,0.00,0,3187,2143,2121,2093,2071,2043,2132,2082,266,630,500,1470,5,1,53234000,1134,32.77,1.61,03,0.17,65.00,1322.00,3140,20220714,-32.17,1825,20230103,16.71,2995,-28.88,20230215,1825,16.71,20230103,3140,-32.17,20220714,1825,16.71,20230103,5.59,N,289080,500,266 억,,0,N,N,2,N,00,N
20230703,130842,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2120,20,2,0.95,129202845,61243,24.51,2100,2125,2095,2730,1470,2100,2109.68,0.00,0,8897,2143,2121,2093,2071,2043,2132,2082,266,630,500,1470,5,1,53234000,1129,32.62,1.60,03,0.12,65.00,1322.00,3140,20220714,-32.48,1825,20230103,16.16,2995,-29.22,20230215,1825,16.16,20230103,3140,-32.48,20220714,1825,16.16,20230103,5.59,N,289080,500,266 억,,0,N,N,2,N,00,N
20230703,120849,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2125,25,2,1.19,116726220,55360,22.15,2100,2125,2095,2730,1470,2100,2108.49,0.00,0,8430,2143,2121,2093,2071,2043,2132,2082,266,630,500,1470,5,1,53234000,1131,32.69,1.61,03,0.10,65.00,1322.00,3140,20220714,-32.32,1825,20230103,16.44,2995,-29.05,20230215,1825,16.44,20230103,3140,-32.32,20220714,1825,16.44,20230103,5.59,N,289080,500,266 억,,0,N,N,2,N,00,N
20230703,110842,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2120,20,2,0.95,94321685,44783,17.92,2100,2120,2095,2730,1470,2100,2106.19,0.00,0,8430,2143,2121,2093,2071,2043,2132,2082,266,630,500,1470,5,1,53234000,1129,32.62,1.60,03,0.08,65.00,1322.00,3140,20220714,-32.48,1825,20230103,16.16,2995,-29.22,20230215,1825,16.16,20230103,3140,-32.48,20220714,1825,16.16,20230103,5.59,N,289080,500,266 억,,0,N,N,2,N,00,N
20230703,100830,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2110,10,2,0.48,36017460,17057,6.83,2100,2120,2100,2730,1470,2100,2111.59,0.00,0,1885,2143,2121,2093,2071,2043,2132,2082,266,630,500,1470,5,1,53234000,1123,32.46,1.60,03,0.03,65.00,1322.00,3140,20220714,-32.80,1825,20230103,15.62,2995,-29.55,20230215,1825,15.62,20230103,3140,-32.80,20220714,1825,15.62,20230103,5.59,N,289080,500,266 억,,0,N,N,2,N,00,N
20230703,090840,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2100,0,3,0.00,7390990,3513,1.41,2100,2115,2100,2730,1470,2100,2103.90,0.00,0,1346,2143,2121,2093,2071,2043,2132,2082,266,630,500,1470,5,1,53234000,1118,32.31,1.59,03,0.01,65.00,1322.00,3140,20220714,-33.12,1825,20230103,15.07,2995,-29.88,20230215,1825,15.07,20230103,3140,-33.12,20220714,1825,15.07,20230103,5.59,N,289080,500,266 억,,0,N,N,2,N,00,N