KissMeData/307930/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
20230731,161116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8210,390,2,4.99,7288358510,917499,46.62,7910,8430,7400,10160,5480,7820,7943.39,6.17,0,32347,8946,8382,7686,7122,6426,8665,7405,98,2340,500,4840,10,1,15610000,1282,19.78,1.66,12,5.88,415.00,4955.00,12750,20230719,-35.61,4305,20221013,90.71,12750,-35.61,20230719,5000,64.20,20230103,12750,-35.61,20230719,4305,90.71,20221013,2.81,N,307930,500,97 억,,963644,N,N,24,N,00,N
20230731,151115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8120,300,2,3.84,7022418970,885002,44.97,7910,8430,7400,10160,5480,7820,7934.92,6.17,0,37692,8946,8382,7686,7122,6426,8665,7405,98,2340,500,4840,10,1,15610000,1268,19.57,1.64,12,5.67,415.00,4955.00,12750,20230719,-36.31,4305,20221013,88.62,12750,-36.31,20230719,5000,62.40,20230103,12750,-36.31,20230719,4305,88.62,20221013,2.81,N,307930,500,97 억,,963644,N,N,26,N,00,N
20230731,141122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8150,330,2,4.22,6492220780,819506,41.64,7910,8430,7400,10160,5480,7820,7922.12,6.17,0,42481,8946,8382,7686,7122,6426,8665,7405,98,2340,500,4840,10,1,15610000,1272,19.64,1.64,12,5.25,415.00,4955.00,12750,20230719,-36.08,4305,20221013,89.31,12750,-36.08,20230719,5000,63.00,20230103,12750,-36.08,20230719,4305,89.31,20221013,2.81,N,307930,500,97 억,,963644,N,N,26,N,00,N
20230731,131122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8280,460,2,5.88,6095701450,771093,39.18,7910,8430,7400,10160,5480,7820,7905.27,6.17,0,32466,8946,8382,7686,7122,6426,8665,7405,98,2340,500,4840,10,1,15610000,1293,19.95,1.67,12,4.94,415.00,4955.00,12750,20230719,-35.06,4305,20221013,92.33,12750,-35.06,20230719,5000,65.60,20230103,12750,-35.06,20230719,4305,92.33,20221013,2.81,N,307930,500,97 억,,963644,N,N,26,N,00,N
20230731,121131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8300,480,2,6.14,4756648230,609220,30.96,7910,8300,7400,10160,5480,7820,7807.77,6.17,0,31290,8946,8382,7686,7122,6426,8665,7405,98,2340,500,4840,10,1,15610000,1296,20.00,1.68,12,3.90,415.00,4955.00,12750,20230719,-34.90,4305,20221013,92.80,12750,-34.90,20230719,5000,66.00,20230103,12750,-34.90,20230719,4305,92.80,20221013,2.81,N,307930,500,97 억,,963644,N,N,26,N,00,N
20230731,111132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7820,0,3,0.00,4035324410,520313,26.44,7910,8140,7400,10160,5480,7820,7755.57,6.17,0,7848,8946,8382,7686,7122,6426,8665,7405,98,2340,500,4840,10,1,15610000,1221,18.84,1.58,12,3.33,415.00,4955.00,12750,20230719,-38.67,4305,20221013,81.65,12750,-38.67,20230719,5000,56.40,20230103,12750,-38.67,20230719,4305,81.65,20221013,2.81,N,307930,500,97 억,,963644,N,N,26,N,00,N
20230731,101130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8010,190,2,2.43,3564491520,460704,23.41,7910,8140,7400,10160,5480,7820,7737.05,6.17,0,11553,8946,8382,7686,7122,6426,8665,7405,98,2340,500,4840,10,1,15610000,1250,19.30,1.62,12,2.95,415.00,4955.00,12750,20230719,-37.18,4305,20221013,86.06,12750,-37.18,20230719,5000,60.20,20230103,12750,-37.18,20230719,4305,86.06,20221013,2.81,N,307930,500,97 억,,963644,N,N,26,N,00,N
20230731,091118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7900,80,2,1.02,192940080,24391,1.24,7910,7950,7890,10160,5480,7820,7910.30,6.17,0,10305,8946,8382,7686,7122,6426,8665,7405,98,2340,500,4840,10,1,15610000,1233,19.04,1.59,12,0.16,415.00,4955.00,12750,20230719,-38.04,4305,20221013,83.51,12750,-38.04,20230719,5000,58.00,20230103,12750,-38.04,20230719,4305,83.51,20221013,2.81,N,307930,500,97 억,,963644,N,N,26,N,00,N
20230728,161120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7820,780,2,11.08,15117844020,1949271,92.09,7000,8250,6990,9150,4930,7040,7755.78,4.86,0,205520,8960,8000,7420,6460,5880,7710,6170,98,2110,500,4360,10,1,15610000,1221,18.84,1.58,12,12.49,415.00,4955.00,12750,20230719,-38.67,4305,20221013,81.65,12750,-38.67,20230719,5000,56.40,20230103,12750,-38.67,20230719,4305,81.65,20221013,3.47,N,307930,500,97 억,,758104,N,N,26,N,00,N
20230728,151118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7950,910,2,12.93,14732716170,1900318,89.78,7000,8250,6990,9150,4930,7040,7752.97,4.86,0,195463,8960,8000,7420,6460,5880,7710,6170,98,2110,500,4360,10,1,15610000,1241,19.16,1.60,12,12.17,415.00,4955.00,12750,20230719,-37.65,4305,20221013,84.67,12750,-37.65,20230719,5000,59.00,20230103,12750,-37.65,20230719,4305,84.67,20221013,3.47,N,307930,500,97 억,,758104,N,N,29,N,00,N
20230728,141115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7780,740,2,10.51,13762560110,1777703,83.98,7000,8250,6990,9150,4930,7040,7741.98,4.86,0,210042,8960,8000,7420,6460,5880,7710,6170,98,2110,500,4360,10,1,15610000,1214,18.75,1.57,12,11.39,415.00,4955.00,12750,20230719,-38.98,4305,20221013,80.72,12750,-38.98,20230719,5000,55.60,20230103,12750,-38.98,20230719,4305,80.72,20221013,3.47,N,307930,500,97 억,,758104,N,N,29,N,00,N
20230728,131120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8040,1000,2,14.20,12760467600,1651064,78.00,7000,8250,6990,9150,4930,7040,7728.86,4.86,0,172766,8960,8000,7420,6460,5880,7710,6170,98,2110,500,4360,10,1,15610000,1255,19.37,1.62,12,10.58,415.00,4955.00,12750,20230719,-36.94,4305,20221013,86.76,12750,-36.94,20230719,5000,60.80,20230103,12750,-36.94,20230719,4305,86.76,20221013,3.47,N,307930,500,97 억,,758104,N,N,29,N,00,N
20230728,121117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7960,920,2,13.07,12005807070,1557371,73.58,7000,8250,6990,9150,4930,7040,7709.26,4.86,0,143685,8960,8000,7420,6460,5880,7710,6170,98,2110,500,4360,10,1,15610000,1243,19.18,1.61,12,9.98,415.00,4955.00,12750,20230719,-37.57,4305,20221013,84.90,12750,-37.57,20230719,5000,59.20,20230103,12750,-37.57,20230719,4305,84.90,20221013,3.47,N,307930,500,97 억,,758104,N,N,29,N,00,N
20230728,111124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7990,950,2,13.49,10261820700,1340984,63.35,7000,8200,6990,9150,4930,7040,7652.71,4.86,0,115789,8960,8000,7420,6460,5880,7710,6170,98,2110,500,4360,10,1,15610000,1247,19.25,1.61,12,8.59,415.00,4955.00,12750,20230719,-37.33,4305,20221013,85.60,12750,-37.33,20230719,5000,59.80,20230103,12750,-37.33,20230719,4305,85.60,20221013,3.47,N,307930,500,97 억,,758104,N,N,29,N,00,N
20230728,101114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7550,510,2,7.24,4627933140,626987,29.62,7000,7700,6990,9150,4930,7040,7381.53,4.86,0,77804,8960,8000,7420,6460,5880,7710,6170,98,2110,500,4360,10,1,15610000,1179,18.19,1.52,12,4.02,415.00,4955.00,12750,20230719,-40.78,4305,20221013,75.38,12750,-40.78,20230719,5000,51.00,20230103,12750,-40.78,20230719,4305,75.38,20221013,3.47,N,307930,500,97 억,,758104,N,N,29,N,00,N
20230728,091122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7150,110,2,1.56,807479230,113315,5.35,7000,7260,6990,9150,4930,7040,7126.39,4.86,0,17843,8960,8000,7420,6460,5880,7710,6170,98,2110,500,4360,10,1,15610000,1116,17.23,1.44,12,0.73,415.00,4955.00,12750,20230719,-43.92,4305,20221013,66.09,12750,-43.92,20230719,5000,43.00,20230103,12750,-43.92,20230719,4305,66.09,20221013,3.47,N,307930,500,97 억,,758104,N,N,29,N,00,N
20230727,161114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7040,-1300,5,-15.59,15346733830,2096423,101.62,8040,8380,6840,10840,5840,8340,7320.29,3.90,498430,148692,10013,9176,8313,7476,6613,8745,7045,98,2500,500,5170,10,1,15610000,1099,16.96,1.42,12,13.43,415.00,4955.00,12750,20230719,-44.78,4305,20221013,63.53,12750,-44.78,20230719,5000,40.80,20230103,12750,-44.78,20230719,4305,63.53,20221013,4.72,N,307930,500,97 억,,608602,N,N,29,N,00,N
20230727,151115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7040,-1300,5,-15.59,14897964970,2032712,98.53,8040,8380,6840,10840,5840,8340,7328.37,3.90,498430,138864,10013,9176,8313,7476,6613,8745,7045,98,2500,500,5170,10,1,15610000,1099,16.96,1.42,12,13.02,415.00,4955.00,12750,20230719,-44.78,4305,20221013,63.53,12750,-44.78,20230719,5000,40.80,20230103,12750,-44.78,20230719,4305,63.53,20221013,4.72,N,307930,500,97 억,,608602,N,N,25,N,00,N
20230727,141109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7090,-1250,5,-14.99,14140483100,1925781,93.35,8040,8380,6840,10840,5840,8340,7341.96,3.90,498430,141936,10013,9176,8313,7476,6613,8745,7045,98,2500,500,5170,10,1,15610000,1107,17.08,1.43,12,12.34,415.00,4955.00,12750,20230719,-44.39,4305,20221013,64.69,12750,-44.39,20230719,5000,41.80,20230103,12750,-44.39,20230719,4305,64.69,20221013,4.72,N,307930,500,97 억,,608602,N,N,25,N,00,N
20230727,131108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7030,-1310,5,-15.71,12848597540,1745307,84.60,8040,8380,6840,10840,5840,8340,7360.97,3.90,498430,127748,10013,9176,8313,7476,6613,8745,7045,98,2500,500,5170,10,1,15610000,1097,16.94,1.42,12,11.18,415.00,4955.00,12750,20230719,-44.86,4305,20221013,63.30,12750,-44.86,20230719,5000,40.60,20230103,12750,-44.86,20230719,4305,63.30,20221013,4.72,N,307930,500,97 억,,608602,N,N,25,N,00,N
20230727,121110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6900,-1440,5,-17.27,11714004480,1582663,76.72,8040,8380,6850,10840,5840,8340,7400.57,3.90,498430,99114,10013,9176,8313,7476,6613,8745,7045,98,2500,500,5170,10,1,15610000,1077,16.63,1.39,12,10.14,415.00,4955.00,12750,20230719,-45.88,4305,20221013,60.28,12750,-45.88,20230719,5000,38.00,20230103,12750,-45.88,20230719,4305,60.28,20221013,4.72,N,307930,500,97 억,,608602,N,N,25,N,00,N
20230727,111113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7200,-1140,5,-13.67,9333774200,1245011,60.35,8040,8380,7050,10840,5840,8340,7495.94,3.90,498430,155285,10013,9176,8313,7476,6613,8745,7045,98,2500,500,5170,10,1,15610000,1124,17.35,1.45,12,7.98,415.00,4955.00,12750,20230719,-43.53,4305,20221013,67.25,12750,-43.53,20230719,5000,44.00,20230103,12750,-43.53,20230719,4305,67.25,20221013,4.72,N,307930,500,97 억,,608602,N,N,25,N,00,N
20230727,101110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7190,-1150,5,-13.79,7615627000,1008513,48.89,8040,8380,7050,10840,5840,8340,7550.18,3.90,498430,196485,10013,9176,8313,7476,6613,8745,7045,98,2500,500,5170,10,1,15610000,1122,17.33,1.45,12,6.46,415.00,4955.00,12750,20230719,-43.61,4305,20221013,67.02,12750,-43.61,20230719,5000,43.80,20230103,12750,-43.61,20230719,4305,67.02,20221013,4.72,N,307930,500,97 억,,608602,N,N,25,N,00,N
20230727,091109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7860,-480,5,-5.76,1799053070,222065,10.76,8040,8380,7700,10840,5840,8340,8099.87,3.90,498430,70060,10013,9176,8313,7476,6613,8745,7045,98,2500,500,5170,10,1,15610000,1227,18.94,1.59,12,1.42,415.00,4955.00,12750,20230719,-38.35,4305,20221013,82.58,12750,-38.35,20230719,5000,57.20,20230103,12750,-38.35,20230719,4305,82.58,20221013,4.72,N,307930,500,97 억,,608602,N,N,25,N,00,N
20230726,161107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8340,-1360,5,-14.02,17126409350,2054487,79.41,8950,9150,7450,12610,6790,9700,8336.08,0.71,0,499117,13773,11736,10643,8606,7513,11190,8060,98,2910,500,6010,10,1,15610000,1302,20.10,1.68,12,13.16,415.00,4955.00,12750,20230719,-34.59,4305,20221013,93.73,12750,-34.59,20230719,5000,66.80,20230103,12750,-34.59,20230719,4305,93.73,20221013,5.03,N,307930,500,97 억,,110172,N,N,25,N,00,N
20230726,151113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8140,-1560,5,-16.08,16600490280,1991140,76.97,8950,9150,7450,12610,6790,9700,8337.16,0.71,0,475002,13773,11736,10643,8606,7513,11190,8060,98,2910,500,6010,10,1,15610000,1271,19.61,1.64,12,12.76,415.00,4955.00,12750,20230719,-36.16,4305,20221013,89.08,12750,-36.16,20230719,5000,62.80,20230103,12750,-36.16,20230719,4305,89.08,20221013,5.03,N,307930,500,97 억,,110172,N,N,15,N,00,N
20230726,141104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7620,-2080,5,-21.44,14812661460,1766958,68.30,8950,9150,7450,12610,6790,9700,8383.12,0.71,0,435066,13773,11736,10643,8606,7513,11190,8060,98,2910,500,6010,10,1,15610000,1189,18.36,1.54,12,11.32,415.00,4955.00,12750,20230719,-40.24,4305,20221013,77.00,12750,-40.24,20230719,5000,52.40,20230103,12750,-40.24,20230719,4305,77.00,20221013,5.03,N,307930,500,97 억,,110172,N,N,15,N,00,N
20230726,131101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8030,-1670,5,-17.22,12360081950,1449002,56.01,8950,9150,8010,12610,6790,9700,8530.04,0.71,0,358936,13773,11736,10643,8606,7513,11190,8060,98,2910,500,6010,10,1,15610000,1253,19.35,1.62,12,9.28,415.00,4955.00,12750,20230719,-37.02,4305,20221013,86.53,12750,-37.02,20230719,5000,60.60,20230103,12750,-37.02,20230719,4305,86.53,20221013,5.03,N,307930,500,97 억,,110172,N,N,15,N,00,N
20230726,121104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8110,-1590,5,-16.39,11195434930,1304935,50.44,8950,9150,8080,12610,6790,9700,8579.28,0.71,0,319197,13773,11736,10643,8606,7513,11190,8060,98,2910,500,6010,10,1,15610000,1266,19.54,1.64,12,8.36,415.00,4955.00,12750,20230719,-36.39,4305,20221013,88.39,12750,-36.39,20230719,5000,62.20,20230103,12750,-36.39,20230719,4305,88.39,20221013,5.03,N,307930,500,97 억,,110172,N,N,15,N,00,N
20230726,111059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8240,-1460,5,-15.05,10267419500,1192096,46.08,8950,9150,8080,12610,6790,9700,8612.89,0.71,0,329456,13773,11736,10643,8606,7513,11190,8060,98,2910,500,6010,10,1,15610000,1286,19.86,1.66,12,7.64,415.00,4955.00,12750,20230719,-35.37,4305,20221013,91.41,12750,-35.37,20230719,5000,64.80,20230103,12750,-35.37,20230719,4305,91.41,20221013,5.03,N,307930,500,97 억,,110172,N,N,15,N,00,N
20230726,101106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8620,-1080,5,-11.13,7446282330,852612,32.96,8950,9150,8210,12610,6790,9700,8733.46,0.71,0,204249,13773,11736,10643,8606,7513,11190,8060,98,2910,500,6010,10,1,15610000,1346,20.77,1.74,12,5.46,415.00,4955.00,12750,20230719,-32.39,4305,20221013,100.23,12750,-32.39,20230719,5000,72.40,20230103,12750,-32.39,20230719,4305,100.23,20221013,5.03,N,307930,500,97 억,,110172,N,N,15,N,00,N
20230726,091101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8510,-1190,5,-12.27,4126322190,472174,18.25,8950,9150,8210,12610,6790,9700,8738.93,0.71,0,98651,13773,11736,10643,8606,7513,11190,8060,98,2910,500,6010,10,1,15610000,1328,20.51,1.72,12,3.02,415.00,4955.00,12750,20230719,-33.25,4305,20221013,97.68,12750,-33.25,20230719,5000,70.20,20230103,12750,-33.25,20230719,4305,97.68,20221013,5.03,N,307930,500,97 억,,110172,N,N,15,N,00,N
20230725,161059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9700,-2500,5,-20.49,24789410710,2392632,535.52,12670,12680,9550,15860,8540,12200,10362.40,0.77,0,-15164,12893,12546,12143,11796,11393,12720,11970,98,3660,500,7560,10,1,15610000,1514,23.37,1.96,12,15.33,415.00,4955.00,12750,20230719,-23.92,4305,20221013,125.32,12750,-23.92,20230719,5000,94.00,20230103,12750,-23.92,20230719,4305,125.32,20221013,5.51,N,307930,500,97 억,,119874,N,N,15,N,00,N
20230725,151047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9850,-2350,5,-19.26,23957037000,2307061,516.37,12670,12680,9550,15860,8540,12200,10384.14,0.77,0,-32222,12893,12546,12143,11796,11393,12720,11970,98,3660,500,7560,10,1,15610000,1538,23.73,1.99,12,14.78,415.00,4955.00,12750,20230719,-22.75,4305,20221013,128.80,12750,-22.75,20230719,5000,97.00,20230103,12750,-22.75,20230719,4305,128.80,20221013,5.51,N,307930,500,97 억,,119874,N,N,23,N,00,N
20230725,141044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10050,-2150,5,-17.62,22557773260,2165874,484.77,12670,12680,9550,15860,8540,12200,10415.01,0.77,0,-47975,12893,12546,12143,11796,11393,12720,11970,98,3660,500,7560,10,1,15610000,1569,24.22,2.03,12,13.87,415.00,4955.00,12750,20230719,-21.18,4305,20221013,133.45,12750,-21.18,20230719,5000,101.00,20230103,12750,-21.18,20230719,4305,133.45,20221013,5.51,N,307930,500,97 억,,119874,N,N,23,N,00,N
20230725,131056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10130,-2070,5,-16.97,21074289960,2020106,452.14,12670,12680,9550,15860,8540,12200,10432.18,0.77,0,-50946,12893,12546,12143,11796,11393,12720,11970,98,3660,500,7560,10,1,15610000,1581,24.41,2.04,12,12.94,415.00,4955.00,12750,20230719,-20.55,4305,20221013,135.31,12750,-20.55,20230719,5000,102.60,20230103,12750,-20.55,20230719,4305,135.31,20221013,5.51,N,307930,500,97 억,,119874,N,N,23,N,00,N
20230725,121055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9810,-2390,5,-19.59,19588575290,1871559,418.89,12670,12680,9550,15860,8540,12200,10466.36,0.77,0,-58273,12893,12546,12143,11796,11393,12720,11970,98,3660,500,7560,10,1,15610000,1531,23.64,1.98,12,11.99,415.00,4955.00,12750,20230719,-23.06,4305,20221013,127.87,12750,-23.06,20230719,5000,96.20,20230103,12750,-23.06,20230719,4305,127.87,20221013,5.51,N,307930,500,97 억,,119874,N,N,23,N,00,N
20230725,111053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10150,-2050,5,-16.80,16302822640,1538138,344.27,12670,12680,9640,15860,8540,12200,10598.96,0.77,0,-77216,12893,12546,12143,11796,11393,12720,11970,98,3660,500,7560,10,1,15610000,1584,24.46,2.05,12,9.85,415.00,4955.00,12750,20230719,-20.39,4305,20221013,135.77,12750,-20.39,20230719,5000,103.00,20230103,12750,-20.39,20230719,4305,135.77,20221013,5.51,N,307930,500,97 억,,119874,N,N,23,N,00,N
20230725,101052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10280,-1920,5,-15.74,15199084470,1430675,320.22,12670,12680,9640,15860,8540,12200,10623.61,0.77,0,-71973,12893,12546,12143,11796,11393,12720,11970,98,3660,500,7560,10,1,15610000,1605,24.77,2.07,12,9.17,415.00,4955.00,12750,20230719,-19.37,4305,20221013,138.79,12750,-19.37,20230719,5000,105.60,20230103,12750,-19.37,20230719,4305,138.79,20221013,5.51,N,307930,500,97 억,,119874,N,N,23,N,00,N
20230725,091051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,-2230,5,-18.28,8626562240,797428,178.48,12670,12680,9640,15860,8540,12200,10817.81,0.77,0,-13542,12893,12546,12143,11796,11393,12720,11970,98,3660,500,7560,10,1,15610000,1556,24.02,2.01,12,5.11,415.00,4955.00,12750,20230719,-21.80,4305,20221013,131.59,12750,-21.80,20230719,5000,99.40,20230103,12750,-21.80,20230719,4305,131.59,20221013,5.51,N,307930,500,97 억,,119874,N,N,23,N,00,N
20230724,161054,59,100.00,KOSDAQ,,금융,N,N,N,N, ,N,12200,230,2,1.92,5013359730,413242,135.56,11980,12490,11740,15560,8380,11970,12133.53,0.73,0,5300,12290,12130,11980,11820,11670,12055,11745,98,3590,500,7420,10,1,15610000,1904,29.40,2.46,12,2.65,415.00,4955.00,12750,20230719,-4.31,4305,20221013,183.39,12750,-4.31,20230719,5000,144.00,20230103,12750,-4.31,20230719,4305,183.39,20221013,5.42,N,307930,500,97 억,,114590,N,N,23,N,01,Y
20230724,151048,59,100.00,KOSDAQ,,금융,N,N,N,N, ,N,12290,320,2,2.67,4113536530,339486,111.36,11980,12490,11740,15560,8380,11970,12120.12,0.73,0,-558,12290,12130,11980,11820,11670,12055,11745,98,3590,500,7420,10,1,15610000,1918,29.61,2.48,12,2.17,415.00,4955.00,12750,20230719,-3.61,4305,20221013,185.48,12750,-3.61,20230719,5000,145.80,20230103,12750,-3.61,20230719,4305,185.48,20221013,5.42,N,307930,500,97 억,,114590,N,N,11,N,01,Y
20230724,141047,59,100.00,KOSDAQ,,금융,N,N,N,N, ,N,12440,470,2,3.93,3195227310,265348,87.04,11980,12440,11740,15560,8380,11970,12043.63,0.73,0,-558,12290,12130,11980,11820,11670,12055,11745,98,3590,500,7420,10,1,15610000,1942,29.98,2.51,12,1.70,415.00,4955.00,12750,20230719,-2.43,4305,20221013,188.97,12750,-2.43,20230719,5000,148.80,20230103,12750,-2.43,20230719,4305,188.97,20221013,5.42,N,307930,500,97 억,,114590,N,N,11,N,01,Y
20230724,131047,59,100.00,KOSDAQ,,금융,N,N,N,N, ,N,12240,270,2,2.26,2598294610,217128,71.23,11980,12240,11740,15560,8380,11970,11966.54,0.73,0,-498,12290,12130,11980,11820,11670,12055,11745,98,3590,500,7420,10,1,15610000,1911,29.49,2.47,12,1.39,415.00,4955.00,12750,20230719,-4.00,4305,20221013,184.32,12750,-4.00,20230719,5000,144.80,20230103,12750,-4.00,20230719,4305,184.32,20221013,5.42,N,307930,500,97 억,,114590,N,N,11,N,01,Y
20230724,121049,59,100.00,KOSDAQ,,금융,N,N,N,N, ,N,12160,190,2,1.59,2260368450,189509,62.17,11980,12160,11740,15560,8380,11970,11925.83,0.73,0,-498,12290,12130,11980,11820,11670,12055,11745,98,3590,500,7420,10,1,15610000,1898,29.30,2.45,12,1.21,415.00,4955.00,12750,20230719,-4.63,4305,20221013,182.46,12750,-4.63,20230719,5000,143.20,20230103,12750,-4.63,20230719,4305,182.46,20221013,5.42,N,307930,500,97 억,,114590,N,N,11,N,01,Y
20230724,111054,59,100.00,KOSDAQ,,금융,N,N,N,N, ,N,11970,0,3,0.00,1624048450,136738,44.86,11980,11980,11740,15560,8380,11970,11871.95,0.73,0,-574,12290,12130,11980,11820,11670,12055,11745,98,3590,500,7420,10,1,15610000,1869,28.84,2.42,12,0.88,415.00,4955.00,12750,20230719,-6.12,4305,20221013,178.05,12750,-6.12,20230719,5000,139.40,20230103,12750,-6.12,20230719,4305,178.05,20221013,5.42,N,307930,500,97 억,,114590,N,N,11,N,01,Y
20230724,101042,59,100.00,KOSDAQ,,금융,N,N,N,N, ,N,11860,-110,5,-0.92,1115420660,94269,30.92,11980,11980,11740,15560,8380,11970,11821.01,0.73,0,-180,12290,12130,11980,11820,11670,12055,11745,98,3590,500,7420,10,1,15610000,1851,28.58,2.39,12,0.60,415.00,4955.00,12750,20230719,-6.98,4305,20221013,175.49,12750,-6.98,20230719,5000,137.20,20230103,12750,-6.98,20230719,4305,175.49,20221013,5.42,N,307930,500,97 억,,114590,N,N,11,N,01,Y
20230724,091049,59,100.00,KOSDAQ,,금융,N,N,N,N, ,N,11980,10,2,0.08,201587780,16833,5.52,11980,11980,11980,15560,8380,11970,11980.00,0.73,0,0,12290,12130,11980,11820,11670,12055,11745,98,3590,500,7420,10,1,15610000,1870,28.87,2.42,12,0.11,415.00,4955.00,12750,20230719,-6.04,4305,20221013,178.28,12750,-6.04,20230719,5000,139.60,20230103,12750,-6.04,20230719,4305,178.28,20221013,5.42,N,307930,500,97 억,,114590,N,N,11,N,01,Y
20230721,161038,59,100.00,KOSDAQ,,금융,N,N,N,N, ,N,11970,-180,5,-1.48,3464475010,288800,61.49,12090,12140,11830,15790,8510,12150,11996.34,0.74,0,-753,12616,12382,11916,11682,11216,12500,11800,98,3640,500,7530,10,1,15610000,1869,28.84,2.42,12,1.85,415.00,4955.00,12750,20230719,-6.12,4305,20221013,178.05,12750,-6.12,20230719,5000,139.40,20230103,12750,-6.12,20230719,4305,178.05,20221013,4.96,N,307930,500,97 억,,115368,N,N,11,N,01,Y
20230721,151040,59,100.00,KOSDAQ,,금융,N,N,N,N, ,N,12050,-100,5,-0.82,3061528900,255137,54.33,12090,12140,11830,15790,8510,12150,11999.26,0.74,0,-753,12616,12382,11916,11682,11216,12500,11800,98,3640,500,7530,10,1,15610000,1881,29.04,2.43,12,1.63,415.00,4955.00,12750,20230719,-5.49,4305,20221013,179.91,12750,-5.49,20230719,5000,141.00,20230103,12750,-5.49,20230719,4305,179.91,20221013,4.96,N,307930,500,97 억,,115368,N,N,0,N,01,Y
20230721,141035,59,100.00,KOSDAQ,,금융,N,N,N,N, ,N,11970,-180,5,-1.48,2621383760,218527,46.53,12090,12140,11830,15790,8510,12150,11995.35,0.74,0,-753,12616,12382,11916,11682,11216,12500,11800,98,3640,500,7530,10,1,15610000,1869,28.84,2.42,12,1.40,415.00,4955.00,12750,20230719,-6.12,4305,20221013,178.05,12750,-6.12,20230719,5000,139.40,20230103,12750,-6.12,20230719,4305,178.05,20221013,4.96,N,307930,500,97 억,,115368,N,N,0,N,01,Y
20230721,131040,59,100.00,KOSDAQ,,금융,N,N,N,N, ,N,12010,-140,5,-1.15,2398041080,199897,42.56,12090,12140,11830,15790,8510,12150,11996.00,0.74,0,-753,12616,12382,11916,11682,11216,12500,11800,98,3640,500,7530,10,1,15610000,1875,28.94,2.42,12,1.28,415.00,4955.00,12750,20230719,-5.80,4305,20221013,178.98,12750,-5.80,20230719,5000,140.20,20230103,12750,-5.80,20230719,4305,178.98,20221013,4.96,N,307930,500,97 억,,115368,N,N,0,N,01,Y
20230721,121053,59,100.00,KOSDAQ,,금융,N,N,N,N, ,N,11850,-300,5,-2.47,2124758930,177032,37.69,12090,12140,11830,15790,8510,12150,12001.71,0.74,0,-780,12616,12382,11916,11682,11216,12500,11800,98,3640,500,7530,10,1,15610000,1850,28.55,2.39,12,1.13,415.00,4955.00,12750,20230719,-7.06,4305,20221013,175.26,12750,-7.06,20230719,5000,137.00,20230103,12750,-7.06,20230719,4305,175.26,20221013,4.96,N,307930,500,97 억,,115368,N,N,0,N,01,Y
20230721,111049,59,100.00,KOSDAQ,,금융,N,N,N,N, ,N,11830,-320,5,-2.63,1749200010,145366,30.95,12090,12140,11830,15790,8510,12150,12032.68,0.74,0,-780,12616,12382,11916,11682,11216,12500,11800,98,3640,500,7530,10,1,15610000,1847,28.51,2.39,12,0.93,415.00,4955.00,12750,20230719,-7.22,4305,20221013,174.80,12750,-7.22,20230719,5000,136.60,20230103,12750,-7.22,20230719,4305,174.80,20221013,4.96,N,307930,500,97 억,,115368,N,N,0,N,01,Y
20230721,101048,59,100.00,KOSDAQ,,금융,N,N,N,N, ,N,12140,-10,5,-0.08,1156847830,95486,20.33,12090,12140,12090,15790,8510,12150,12115.19,0.74,0,-780,12616,12382,11916,11682,11216,12500,11800,98,3640,500,7530,10,1,15610000,1895,29.25,2.45,12,0.61,415.00,4955.00,12750,20230719,-4.78,4305,20221013,182.00,12750,-4.78,20230719,5000,142.80,20230103,12750,-4.78,20230719,4305,182.00,20221013,4.96,N,307930,500,97 억,,115368,N,N,0,N,01,Y
20230721,091044,59,100.00,KOSDAQ,,금융,N,N,N,N, ,N,12090,-60,5,-0.49,314575050,26017,5.54,12090,12090,12090,15790,8510,12150,12090.00,0.74,0,-780,12616,12382,11916,11682,11216,12500,11800,98,3640,500,7530,10,1,15610000,1887,29.13,2.44,12,0.17,415.00,4955.00,12750,20230719,-5.18,4305,20221013,180.84,12750,-5.18,20230719,5000,141.80,20230103,12750,-5.18,20230719,4305,180.84,20221013,4.96,N,307930,500,97 억,,115368,N,N,0,N,01,Y
20230720,161034,59,100.00,KOSDAQ,,금융,N,N,N,N, ,N,12150,620,2,5.38,5167591430,436057,7.46,11450,12150,11450,14980,8080,11530,11845.72,0.76,0,3617,13943,12736,11543,10336,9143,13340,10940,98,3450,500,7140,10,1,15610000,1897,29.28,2.45,12,2.79,415.00,4955.00,12750,20230719,-4.71,4305,20221013,182.23,12750,-4.71,20230719,5000,143.00,20230103,12750,-4.71,20230719,4305,182.23,20221013,4.71,N,307930,500,97 억,,118446,N,N,194,N,00,Y
20230720,151034,59,100.00,KOSDAQ,,금융,N,N,N,N, ,N,11900,370,2,3.21,4076582180,346262,5.92,11450,11900,11450,14980,8080,11530,11773.48,0.76,0,-3078,13943,12736,11543,10336,9143,13340,10940,98,3450,500,7140,10,1,15610000,1858,28.67,2.40,12,2.22,415.00,4955.00,12750,20230719,-6.67,4305,20221013,176.42,12750,-6.67,20230719,5000,138.00,20230103,12750,-6.67,20230719,4305,176.42,20221013,4.71,N,307930,500,97 억,,118446,N,N,194,N,00,Y
20230720,141033,59,100.00,KOSDAQ,,금융,N,N,N,N, ,N,11690,160,2,1.39,3473038720,295275,5.05,11450,11900,11450,14980,8080,11530,11762.45,0.76,0,-3078,13943,12736,11543,10336,9143,13340,10940,98,3450,500,7140,10,1,15610000,1825,28.17,2.36,12,1.89,415.00,4955.00,12750,20230719,-8.31,4305,20221013,171.54,12750,-8.31,20230719,5000,133.80,20230103,12750,-8.31,20230719,4305,171.54,20221013,4.71,N,307930,500,97 억,,118446,N,N,194,N,00,Y
20230720,131034,59,100.00,KOSDAQ,,금융,N,N,N,N, ,N,11770,240,2,2.08,3041552260,258393,4.42,11450,11900,11450,14980,8080,11530,11771.52,0.76,0,-3078,13943,12736,11543,10336,9143,13340,10940,98,3450,500,7140,10,1,15610000,1837,28.36,2.38,12,1.66,415.00,4955.00,12750,20230719,-7.69,4305,20221013,173.40,12750,-7.69,20230719,5000,135.40,20230103,12750,-7.69,20230719,4305,173.40,20221013,4.71,N,307930,500,97 억,,118446,N,N,194,N,00,Y
20230720,121043,59,100.00,KOSDAQ,,금융,N,N,N,N, ,N,11770,240,2,2.08,2749106500,233525,3.99,11450,11900,11450,14980,8080,11530,11772.75,0.76,0,-3078,13943,12736,11543,10336,9143,13340,10940,98,3450,500,7140,10,1,15610000,1837,28.36,2.38,12,1.50,415.00,4955.00,12750,20230719,-7.69,4305,20221013,173.40,12750,-7.69,20230719,5000,135.40,20230103,12750,-7.69,20230719,4305,173.40,20221013,4.71,N,307930,500,97 억,,118446,N,N,194,N,00,Y
20230720,111039,59,100.00,KOSDAQ,,금융,N,N,N,N, ,N,11780,250,2,2.17,2358136760,200364,3.43,11450,11900,11450,14980,8080,11530,11769.88,0.76,0,-3078,13943,12736,11543,10336,9143,13340,10940,98,3450,500,7140,10,1,15610000,1839,28.39,2.38,12,1.28,415.00,4955.00,12750,20230719,-7.61,4305,20221013,173.64,12750,-7.61,20230719,5000,135.60,20230103,12750,-7.61,20230719,4305,173.64,20221013,4.71,N,307930,500,97 억,,118446,N,N,194,N,00,Y
20230720,101027,59,100.00,KOSDAQ,,금융,N,N,N,N, ,N,11900,370,2,3.21,1608301060,137161,2.35,11450,11900,11450,14980,8080,11530,11726.38,0.76,0,-3078,13943,12736,11543,10336,9143,13340,10940,98,3450,500,7140,10,1,15610000,1858,28.67,2.40,12,0.88,415.00,4955.00,12750,20230719,-6.67,4305,20221013,176.42,12750,-6.67,20230719,5000,138.00,20230103,12750,-6.67,20230719,4305,176.42,20221013,4.71,N,307930,500,97 억,,118446,N,N,194,N,00,Y
20230720,091030,59,100.00,KOSDAQ,,금융,N,N,N,N, ,N,11450,-80,5,-0.69,317687260,27742,0.47,11450,11450,11450,14980,8080,11530,11450.00,0.76,0,-2662,13943,12736,11543,10336,9143,13340,10940,98,3450,500,7140,10,1,15610000,1787,27.59,2.31,12,0.18,415.00,4955.00,12750,20230719,-10.20,4305,20221013,165.97,12750,-10.20,20230719,5000,129.00,20230103,12750,-10.20,20230719,4305,165.97,20221013,4.71,N,307930,500,97 억,,118446,N,N,194,N,00,Y
20230719,161049,55,50.00,KOSDAQ,신고가,금융,N,N,N,Y,50,N,11530,1210,2,11.72,69107804770,5798083,156.18,10600,12750,10350,13410,7230,10320,11920.28,0.43,0,52018,11320,10820,10120,9620,8920,11070,9870,98,3090,500,6390,10,1,15610000,1800,27.78,2.33,12,37.14,415.00,4955.00,12750,20230719,-9.57,4305,20221013,167.83,12750,-9.57,20230719,5000,130.60,20230103,12750,-9.57,20230719,4305,167.83,20221013,4.47,N,307930,500,97 억,,66988,N,N,194,N,00,N
20230719,151048,55,50.00,KOSDAQ,신고가,금융,N,N,N,Y,50,N,11550,1230,2,11.92,68117602370,5712125,153.87,10600,12750,10350,13410,7230,10320,11925.75,0.43,0,44907,11320,10820,10120,9620,8920,11070,9870,98,3090,500,6390,10,1,15610000,1803,27.83,2.33,12,36.59,415.00,4955.00,12750,20230719,-9.41,4305,20221013,168.29,12750,-9.41,20230719,5000,131.00,20230103,12750,-9.41,20230719,4305,168.29,20221013,4.47,N,307930,500,97 억,,66988,N,N,22,N,00,N
20230719,141052,55,50.00,KOSDAQ,신고가,금융,N,N,N,Y,50,N,11310,990,2,9.59,63570382350,5315263,143.18,10600,12750,10350,13410,7230,10320,11960.70,0.43,0,-4909,11320,10820,10120,9620,8920,11070,9870,98,3090,500,6390,10,1,15610000,1765,27.25,2.28,12,34.05,415.00,4955.00,12750,20230719,-11.29,4305,20221013,162.72,12750,-11.29,20230719,5000,126.20,20230103,12750,-11.29,20230719,4305,162.72,20221013,4.47,N,307930,500,97 억,,66988,N,N,22,N,00,N
20230719,131037,55,50.00,KOSDAQ,신고가,금융,N,N,N,Y,50,N,11660,1340,2,12.98,61043782780,5095322,137.25,10600,12750,10350,13410,7230,10320,11981.13,0.43,0,-18126,11320,10820,10120,9620,8920,11070,9870,98,3090,500,6390,10,1,15610000,1820,28.10,2.35,12,32.64,415.00,4955.00,12750,20230719,-8.55,4305,20221013,170.85,12750,-8.55,20230719,5000,133.20,20230103,12750,-8.55,20230719,4305,170.85,20221013,4.47,N,307930,500,97 억,,66988,N,N,22,N,00,N
20230719,121055,55,50.00,KOSDAQ,신고가,금융,N,N,N,Y,50,N,11710,1390,2,13.47,59084697180,4927852,132.74,10600,12750,10350,13410,7230,10320,11990.75,0.43,0,2606,11320,10820,10120,9620,8920,11070,9870,98,3090,500,6390,10,1,15610000,1828,28.22,2.36,12,31.57,415.00,4955.00,12750,20230719,-8.16,4305,20221013,172.01,12750,-8.16,20230719,5000,134.20,20230103,12750,-8.16,20230719,4305,172.01,20221013,4.47,N,307930,500,97 억,,66988,N,N,22,N,00,N
20230719,111051,55,50.00,KOSDAQ,신고가,금융,N,N,N,Y,50,N,12030,1710,2,16.57,55547506510,4627246,124.64,10600,12750,10350,13410,7230,10320,12005.30,0.43,0,1217,11320,10820,10120,9620,8920,11070,9870,98,3090,500,6390,10,1,15610000,1878,28.99,2.43,12,29.64,415.00,4955.00,12750,20230719,-5.65,4305,20221013,179.44,12750,-5.65,20230719,5000,140.60,20230103,12750,-5.65,20230719,4305,179.44,20221013,4.47,N,307930,500,97 억,,66988,N,N,22,N,00,N
20230719,101042,55,50.00,KOSDAQ,신고가,금융,N,N,N,Y,50,N,12560,2240,2,21.71,36695630370,3104760,83.63,10600,12750,10350,13410,7230,10320,11820.30,0.43,0,118800,11320,10820,10120,9620,8920,11070,9870,98,3090,500,6390,10,1,15610000,1961,30.27,2.53,12,19.89,415.00,4955.00,12750,20230719,-1.49,4305,20221013,191.75,12750,-1.49,20230719,5000,151.20,20230103,12750,-1.49,20230719,4305,191.75,20221013,4.47,N,307930,500,97 억,,66988,N,N,22,N,00,N
20230719,091041,55,50.00,KOSDAQ,신고가,금융,N,N,N,Y,50,N,11160,840,2,8.14,5270546180,485115,13.07,10600,11200,10350,13410,7230,10320,10867.20,0.43,0,73208,11320,10820,10120,9620,8920,11070,9870,98,3090,500,6390,10,1,15610000,1742,26.89,2.25,12,3.11,415.00,4955.00,11200,20230719,-0.36,4305,20221013,159.23,11200,-0.36,20230719,5000,123.20,20230103,11200,-0.36,20230719,4305,159.23,20221013,4.47,N,307930,500,97 억,,66988,N,N,22,N,00,N
20230718,161041,55,50.00,KOSDAQ,신고가,금융,N,N,N,Y,50,N,10320,1230,2,13.53,36898992290,3685123,486.17,9980,10620,9420,11810,6370,9090,10012.45,0.49,0,-4408,9490,9290,8920,8720,8350,9390,8820,98,2720,500,5630,10,1,15610000,1611,24.87,2.08,12,23.61,415.00,4955.00,10620,20230718,-2.82,4305,20221013,139.72,10620,-2.82,20230718,5000,106.40,20230103,10620,-2.82,20230718,4305,139.72,20221013,4.47,N,307930,500,97 억,,76936,N,N,22,N,00,N
20230718,151040,55,50.00,KOSDAQ,신고가,금융,N,N,N,Y,50,N,10140,1050,2,11.55,35521463080,3550173,468.37,9980,10620,9420,11810,6370,9090,10005.56,0.49,0,-20150,9490,9290,8920,8720,8350,9390,8820,98,2720,500,5630,10,1,15610000,1583,24.43,2.05,12,22.74,415.00,4955.00,10620,20230718,-4.52,4305,20221013,135.54,10620,-4.52,20230718,5000,102.80,20230103,10620,-4.52,20230718,4305,135.54,20221013,4.47,N,307930,500,97 억,,76936,N,N,0,N,00,N
20230718,141035,55,50.00,KOSDAQ,신고가,금융,N,N,N,Y,50,N,9790,700,2,7.70,30455968610,3050593,402.46,9980,10620,9420,11810,6370,9090,9983.62,0.49,0,-32890,9490,9290,8920,8720,8350,9390,8820,98,2720,500,5630,10,1,15610000,1528,23.59,1.98,12,19.54,415.00,4955.00,10620,20230718,-7.82,4305,20221013,127.41,10620,-7.82,20230718,5000,95.80,20230103,10620,-7.82,20230718,4305,127.41,20221013,4.47,N,307930,500,97 억,,76936,N,N,0,N,00,N
20230718,131035,55,50.00,KOSDAQ,신고가,금융,N,N,N,Y,50,N,9800,710,2,7.81,29694369050,2972880,392.21,9980,10620,9420,11810,6370,9090,9988.42,0.49,0,-40176,9490,9290,8920,8720,8350,9390,8820,98,2720,500,5630,10,1,15610000,1530,23.61,1.98,12,19.04,415.00,4955.00,10620,20230718,-7.72,4305,20221013,127.64,10620,-7.72,20230718,5000,96.00,20230103,10620,-7.72,20230718,4305,127.64,20221013,4.47,N,307930,500,97 억,,76936,N,N,0,N,00,N
20230718,121046,55,50.00,KOSDAQ,신고가,금융,N,N,N,Y,50,N,9800,710,2,7.81,29162675550,2918489,385.03,9980,10620,9420,11810,6370,9090,9992.39,0.49,0,-47334,9490,9290,8920,8720,8350,9390,8820,98,2720,500,5630,10,1,15610000,1530,23.61,1.98,12,18.70,415.00,4955.00,10620,20230718,-7.72,4305,20221013,127.64,10620,-7.72,20230718,5000,96.00,20230103,10620,-7.72,20230718,4305,127.64,20221013,4.47,N,307930,500,97 억,,76936,N,N,0,N,00,N
20230718,111044,55,50.00,KOSDAQ,신고가,금융,N,N,N,Y,50,N,9950,860,2,9.46,27100980770,2708103,357.28,9980,10620,9420,11810,6370,9090,10007.37,0.49,0,-12498,9490,9290,8920,8720,8350,9390,8820,98,2720,500,5630,10,1,15610000,1553,23.98,2.01,12,17.35,415.00,4955.00,10620,20230718,-6.31,4305,20221013,131.13,10620,-6.31,20230718,5000,99.00,20230103,10620,-6.31,20230718,4305,131.13,20221013,4.47,N,307930,500,97 억,,76936,N,N,0,N,00,N
20230718,101037,55,50.00,KOSDAQ,신고가,금융,N,N,N,Y,50,N,9530,440,2,4.84,21765244490,2172733,286.65,9980,10620,9420,11810,6370,9090,10017.45,0.49,0,-4760,9490,9290,8920,8720,8350,9390,8820,98,2720,500,5630,10,1,15610000,1488,22.96,1.92,12,13.92,415.00,4955.00,10620,20230718,-10.26,4305,20221013,121.37,10620,-10.26,20230718,5000,90.60,20230103,10620,-10.26,20230718,4305,121.37,20221013,4.47,N,307930,500,97 억,,76936,N,N,0,N,00,N
20230718,091033,55,50.00,KOSDAQ,신고가,금융,N,N,N,Y,50,N,9510,420,2,4.62,3707121460,385344,50.84,9980,9980,9420,11810,6370,9090,9620.29,0.49,0,-32084,9490,9290,8920,8720,8350,9390,8820,98,2720,500,5630,10,1,15610000,1485,22.92,1.92,12,2.47,415.00,4955.00,9980,20230718,-4.71,4305,20221013,120.91,9980,-4.71,20230718,5000,90.20,20230103,9980,-4.71,20230718,4305,120.91,20221013,4.47,N,307930,500,97 억,,76936,N,N,0,N,00,N
20230717,161036,55,50.00,KOSDAQ,신고가,금융,N,N,N,Y,50,N,9090,490,2,5.70,6655165610,750561,45.57,8550,9120,8550,11180,6020,8600,8866.23,0.33,0,25600,9293,8946,8623,8276,7953,9120,8450,98,2580,500,5330,10,1,15610000,1419,21.90,1.83,12,4.81,415.00,4955.00,9120,20230717,-0.33,4305,20221013,111.15,9120,-0.33,20230717,5000,81.80,20230103,9120,-0.33,20230717,4305,111.15,20221013,4.34,N,307930,500,97 억,,50995,N,N,0,N,00,N
20230717,151031,55,50.00,KOSDAQ,신고가,금융,N,N,N,Y,50,N,9000,400,2,4.65,6236077530,704312,42.77,8550,9120,8550,11180,6020,8600,8854.46,0.33,0,28927,9293,8946,8623,8276,7953,9120,8450,98,2580,500,5330,10,1,15610000,1405,21.69,1.82,12,4.51,415.00,4955.00,9120,20230717,-1.32,4305,20221013,109.06,9120,-1.32,20230717,5000,80.00,20230103,9120,-1.32,20230717,4305,109.06,20221013,4.34,N,307930,500,97 억,,50995,N,N,0,N,00,N
20230717,141034,55,50.00,KOSDAQ,신고가,금융,N,N,N,Y,50,N,8980,380,2,4.42,5430780380,614679,37.32,8550,9120,8550,11180,6020,8600,8835.49,0.33,0,29319,9293,8946,8623,8276,7953,9120,8450,98,2580,500,5330,10,1,15610000,1402,21.64,1.81,12,3.94,415.00,4955.00,9120,20230717,-1.54,4305,20221013,108.59,9120,-1.54,20230717,5000,79.60,20230103,9120,-1.54,20230717,4305,108.59,20221013,4.34,N,307930,500,97 억,,50995,N,N,0,N,00,N
20230717,131024,55,50.00,KOSDAQ,신고가,금융,N,N,N,Y,50,N,8880,280,2,3.26,3693650660,421278,25.58,8550,9000,8550,11180,6020,8600,8768.08,0.33,0,5381,9293,8946,8623,8276,7953,9120,8450,98,2580,500,5330,10,1,15610000,1386,21.40,1.79,12,2.70,415.00,4955.00,9000,20230717,-1.33,4305,20221013,106.27,9000,-1.33,20230717,5000,77.60,20230103,9000,-1.33,20230717,4305,106.27,20221013,4.34,N,307930,500,97 억,,50995,N,N,0,N,00,N
20230717,121035,55,50.00,KOSDAQ,신고가,금융,N,N,N,Y,50,N,8800,200,2,2.33,3191786570,364771,22.15,8550,9000,8550,11180,6020,8600,8750.48,0.33,0,7052,9293,8946,8623,8276,7953,9120,8450,98,2580,500,5330,10,1,15610000,1374,21.20,1.78,12,2.34,415.00,4955.00,9000,20230717,-2.22,4305,20221013,104.41,9000,-2.22,20230717,5000,76.00,20230103,9000,-2.22,20230717,4305,104.41,20221013,4.34,N,307930,500,97 억,,50995,N,N,0,N,00,N
20230717,111027,55,50.00,KOSDAQ,신고가,금융,N,N,N,Y,50,N,8730,130,2,1.51,2902779220,331940,20.16,8550,9000,8550,11180,6020,8600,8745.28,0.33,0,6739,9293,8946,8623,8276,7953,9120,8450,98,2580,500,5330,10,1,15610000,1363,21.04,1.76,12,2.13,415.00,4955.00,9000,20230717,-3.00,4305,20221013,102.79,9000,-3.00,20230717,5000,74.60,20230103,9000,-3.00,20230717,4305,102.79,20221013,4.34,N,307930,500,97 억,,50995,N,N,0,N,00,N
20230717,101026,55,50.00,KOSDAQ,신고가,금융,N,N,N,Y,50,N,8710,110,2,1.28,2463357450,281625,17.10,8550,9000,8550,11180,6020,8600,8747.41,0.33,0,8592,9293,8946,8623,8276,7953,9120,8450,98,2580,500,5330,10,1,15610000,1360,20.99,1.76,12,1.80,415.00,4955.00,9000,20230717,-3.22,4305,20221013,102.32,9000,-3.22,20230717,5000,74.20,20230103,9000,-3.22,20230717,4305,102.32,20221013,4.34,N,307930,500,97 억,,50995,N,N,0,N,00,N
20230717,091027,55,50.00,KOSDAQ,신고가,금융,N,N,N,Y,50,N,8900,300,2,3.49,1174858360,133596,8.11,8550,9000,8550,11180,6020,8600,8795.42,0.33,0,-3226,9293,8946,8623,8276,7953,9120,8450,98,2580,500,5330,10,1,15610000,1389,21.45,1.80,12,0.86,415.00,4955.00,9000,20230717,-1.11,4305,20221013,106.74,9000,-1.11,20230717,5000,78.00,20230103,9000,-1.11,20230717,4305,106.74,20221013,4.34,N,307930,500,97 억,,50995,N,N,0,N,00,N
20230714,161025,55,50.00,KOSDAQ,신고가,금융,N,N,N,Y,50,N,8600,250,2,2.99,14156720190,1633658,44.04,8400,8970,8300,10850,5850,8350,8665.87,0.32,0,-2420,9390,8870,8160,7640,6930,9130,7900,98,2500,500,5170,10,1,15610000,1342,20.72,1.74,12,10.47,415.00,4955.00,8970,20230714,-4.12,4305,20221013,99.77,8970,-4.12,20230714,5000,72.00,20230103,8970,-4.12,20230714,4305,99.77,20221013,4.06,N,307930,500,97 억,,49589,N,N,0,N,00,N
20230714,151029,55,50.00,KOSDAQ,신고가,금융,N,N,N,Y,50,N,8650,300,2,3.59,13885549900,1602158,43.19,8400,8970,8300,10850,5850,8350,8666.95,0.32,0,-3230,9390,8870,8160,7640,6930,9130,7900,98,2500,500,5170,10,1,15610000,1350,20.84,1.75,12,10.26,415.00,4955.00,8970,20230714,-3.57,4305,20221013,100.93,8970,-3.57,20230714,5000,73.00,20230103,8970,-3.57,20230714,4305,100.93,20221013,4.06,N,307930,500,97 억,,49589,N,N,0,N,00,N
20230714,141035,55,50.00,KOSDAQ,신고가,금융,N,N,N,Y,50,N,8660,310,2,3.71,13293527100,1533496,41.34,8400,8970,8300,10850,5850,8350,8668.95,0.32,0,-949,9390,8870,8160,7640,6930,9130,7900,98,2500,500,5170,10,1,15610000,1352,20.87,1.75,12,9.82,415.00,4955.00,8970,20230714,-3.46,4305,20221013,101.16,8970,-3.46,20230714,5000,73.20,20230103,8970,-3.46,20230714,4305,101.16,20221013,4.06,N,307930,500,97 억,,49589,N,N,0,N,00,N
20230714,131021,55,50.00,KOSDAQ,신고가,금융,N,N,N,Y,50,N,8700,350,2,4.19,12754213610,1471216,39.66,8400,8970,8300,10850,5850,8350,8669.35,0.32,0,2382,9390,8870,8160,7640,6930,9130,7900,98,2500,500,5170,10,1,15610000,1358,20.96,1.76,12,9.42,415.00,4955.00,8970,20230714,-3.01,4305,20221013,102.09,8970,-3.01,20230714,5000,74.00,20230103,8970,-3.01,20230714,4305,102.09,20221013,4.06,N,307930,500,97 억,,49589,N,N,0,N,00,N
20230714,121021,55,50.00,KOSDAQ,신고가,금융,N,N,N,Y,50,N,8790,440,2,5.27,11924402010,1376402,37.10,8400,8970,8300,10850,5850,8350,8663.65,0.32,0,7065,9390,8870,8160,7640,6930,9130,7900,98,2500,500,5170,10,1,15610000,1372,21.18,1.77,12,8.82,415.00,4955.00,8970,20230714,-2.01,4305,20221013,104.18,8970,-2.01,20230714,5000,75.80,20230103,8970,-2.01,20230714,4305,104.18,20221013,4.06,N,307930,500,97 억,,49589,N,N,0,N,00,N
20230714,111033,55,50.00,KOSDAQ,신고가,금융,N,N,N,Y,50,N,8760,410,2,4.91,9786634920,1133914,30.57,8400,8900,8300,10850,5850,8350,8631.06,0.32,0,-10572,9390,8870,8160,7640,6930,9130,7900,98,2500,500,5170,10,1,15610000,1367,21.11,1.77,12,7.26,415.00,4955.00,8900,20230714,-1.57,4305,20221013,103.48,8900,-1.57,20230714,5000,75.20,20230103,8900,-1.57,20230714,4305,103.48,20221013,4.06,N,307930,500,97 억,,49589,N,N,0,N,00,N
20230714,101033,55,50.00,KOSDAQ,신고가,금융,N,N,N,Y,50,N,8830,480,2,5.75,7669439290,889771,23.98,8400,8900,8300,10850,5850,8350,8619.83,0.32,0,-27760,9390,8870,8160,7640,6930,9130,7900,98,2500,500,5170,10,1,15610000,1378,21.28,1.78,12,5.70,415.00,4955.00,8900,20230714,-0.79,4305,20221013,105.11,8900,-0.79,20230714,5000,76.60,20230103,8900,-0.79,20230714,4305,105.11,20221013,4.06,N,307930,500,97 억,,49589,N,N,0,N,00,N
20230714,091029,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,8560,210,2,2.51,1337672400,158944,4.28,8400,8570,8300,10850,5850,8350,8416.36,0.32,0,-1938,9390,8870,8160,7640,6930,9130,7900,98,2500,500,5170,10,1,15610000,1336,20.63,1.73,12,1.02,415.00,4955.00,8720,20230210,-1.83,4305,20221013,98.84,8720,-1.83,20230210,5000,71.20,20230103,8720,-1.83,20230210,4305,98.84,20221013,4.06,N,307930,500,97 억,,49589,N,N,0,N,00,N
20230713,161023,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,8350,800,2,10.60,30227979950,3674326,984.91,7550,8680,7450,9810,5290,7550,8226.70,0.09,0,41103,7763,7656,7533,7426,7303,7595,7365,98,2260,500,4680,10,1,15610000,1303,20.12,1.69,12,23.54,415.00,4955.00,8720,20230210,-4.24,4305,20221013,93.96,8720,-4.24,20230210,5000,67.00,20230103,8720,-4.24,20230210,4305,93.96,20221013,4.00,N,307930,500,97 억,,14579,N,N,0,N,00,N
20230713,151018,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,8230,680,2,9.01,29269565870,3558737,953.93,7550,8680,7450,9810,5290,7550,8224.90,0.09,0,45555,7763,7656,7533,7426,7303,7595,7365,98,2260,500,4680,10,1,15610000,1285,19.83,1.66,12,22.80,415.00,4955.00,8720,20230210,-5.62,4305,20221013,91.17,8720,-5.62,20230210,5000,64.60,20230103,8720,-5.62,20230210,4305,91.17,20221013,4.00,N,307930,500,97 억,,14579,N,N,0,N,00,N
20230713,141018,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,8560,1010,2,13.38,22909410140,2800112,750.58,7550,8680,7450,9810,5290,7550,8181.83,0.09,0,714,7763,7656,7533,7426,7303,7595,7365,98,2260,500,4680,10,1,15610000,1336,20.63,1.73,12,17.94,415.00,4955.00,8720,20230210,-1.83,4305,20221013,98.84,8720,-1.83,20230210,5000,71.20,20230103,8720,-1.83,20230210,4305,98.84,20221013,4.00,N,307930,500,97 억,,14579,N,N,0,N,00,N
20230713,131022,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,7770,220,2,2.91,8003975940,1020093,273.44,7550,8200,7450,9810,5290,7550,7846.61,0.09,0,1955,7763,7656,7533,7426,7303,7595,7365,98,2260,500,4680,10,1,15610000,1213,18.72,1.57,12,6.53,415.00,4955.00,8720,20230210,-10.89,4305,20221013,80.49,8720,-10.89,20230210,5000,55.40,20230103,8720,-10.89,20230210,4305,80.49,20221013,4.00,N,307930,500,97 억,,14579,N,N,0,N,00,N
20230713,121017,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,7550,0,3,0.00,1590561670,211145,56.60,7550,7630,7450,9810,5290,7550,7532.95,0.09,0,23338,7763,7656,7533,7426,7303,7595,7365,98,2260,500,4680,10,1,15610000,1179,18.19,1.52,12,1.35,415.00,4955.00,8720,20230210,-13.42,4305,20221013,75.38,8720,-13.42,20230210,5000,51.00,20230103,8720,-13.42,20230210,4305,75.38,20221013,4.00,N,307930,500,97 억,,14579,N,N,0,N,00,N
20230713,111020,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,7510,-40,5,-0.53,1376362090,182646,48.96,7550,7630,7450,9810,5290,7550,7535.60,0.09,0,24404,7763,7656,7533,7426,7303,7595,7365,98,2260,500,4680,10,1,15610000,1172,18.10,1.52,12,1.17,415.00,4955.00,8720,20230210,-13.88,4305,20221013,74.45,8720,-13.88,20230210,5000,50.20,20230103,8720,-13.88,20230210,4305,74.45,20221013,4.00,N,307930,500,97 억,,14579,N,N,0,N,00,N
20230713,101015,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,7610,60,2,0.79,836621670,111083,29.78,7550,7620,7450,9810,5290,7550,7531.33,0.09,0,9337,7763,7656,7533,7426,7303,7595,7365,98,2260,500,4680,10,1,15610000,1188,18.34,1.54,12,0.71,415.00,4955.00,8720,20230210,-12.73,4305,20221013,76.77,8720,-12.73,20230210,5000,52.20,20230103,8720,-12.73,20230210,4305,76.77,20221013,4.00,N,307930,500,97 억,,14579,N,N,0,N,00,N
20230713,091017,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,7480,-70,5,-0.93,235302380,31353,8.40,7550,7580,7450,9810,5290,7550,7503.45,0.09,0,-747,7763,7656,7533,7426,7303,7595,7365,98,2260,500,4680,10,1,15610000,1168,18.02,1.51,12,0.20,415.00,4955.00,8720,20230210,-14.22,4305,20221013,73.75,8720,-14.22,20230210,5000,49.60,20230103,8720,-14.22,20230210,4305,73.75,20221013,4.00,N,307930,500,97 억,,14579,N,N,0,N,00,N
20230712,161013,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,7550,80,2,1.07,2693882100,359316,67.52,7630,7640,7410,9710,5230,7470,7497.25,0.32,0,-32836,7770,7620,7340,7190,6910,7695,7265,98,2240,500,4630,10,1,15610000,1179,18.19,1.52,12,2.30,415.00,4955.00,8720,20230210,-13.42,4305,20221013,75.38,8720,-13.42,20230210,5000,51.00,20230103,8720,-13.42,20230210,4305,75.38,20221013,3.67,N,307930,500,97 억,,49187,N,N,0,N,00,N
20230712,151004,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,7540,70,2,0.94,2576937890,343804,64.61,7630,7640,7410,9710,5230,7470,7495.41,0.32,0,-32982,7770,7620,7340,7190,6910,7695,7265,98,2240,500,4630,10,1,15610000,1177,18.17,1.52,12,2.20,415.00,4955.00,8720,20230210,-13.53,4305,20221013,75.15,8720,-13.53,20230210,5000,50.80,20230103,8720,-13.53,20230210,4305,75.15,20221013,3.67,N,307930,500,97 억,,49187,N,N,0,N,00,N
20230712,141002,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,7450,-20,5,-0.27,2358810370,314781,59.15,7630,7640,7410,9710,5230,7470,7493.54,0.32,0,-31015,7770,7620,7340,7190,6910,7695,7265,98,2240,500,4630,10,1,15610000,1163,17.95,1.50,12,2.02,415.00,4955.00,8720,20230210,-14.56,4305,20221013,73.05,8720,-14.56,20230210,5000,49.00,20230103,8720,-14.56,20230210,4305,73.05,20221013,3.67,N,307930,500,97 억,,49187,N,N,0,N,00,N
20230712,131004,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,7470,0,3,0.00,2160688710,288197,54.16,7630,7640,7410,9710,5230,7470,7497.32,0.32,0,-29669,7770,7620,7340,7190,6910,7695,7265,98,2240,500,4630,10,1,15610000,1166,18.00,1.51,12,1.85,415.00,4955.00,8720,20230210,-14.33,4305,20221013,73.52,8720,-14.33,20230210,5000,49.40,20230103,8720,-14.33,20230210,4305,73.52,20221013,3.67,N,307930,500,97 억,,49187,N,N,0,N,00,N
20230712,121008,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,7480,10,2,0.13,2021325580,269555,50.65,7630,7640,7410,9710,5230,7470,7498.81,0.32,0,-29855,7770,7620,7340,7190,6910,7695,7265,98,2240,500,4630,10,1,15610000,1168,18.02,1.51,12,1.73,415.00,4955.00,8720,20230210,-14.22,4305,20221013,73.75,8720,-14.22,20230210,5000,49.60,20230103,8720,-14.22,20230210,4305,73.75,20221013,3.67,N,307930,500,97 억,,49187,N,N,0,N,00,N
20230712,111008,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,7470,0,3,0.00,1936082850,258162,48.51,7630,7640,7410,9710,5230,7470,7499.56,0.32,0,-31256,7770,7620,7340,7190,6910,7695,7265,98,2240,500,4630,10,1,15610000,1166,18.00,1.51,12,1.65,415.00,4955.00,8720,20230210,-14.33,4305,20221013,73.52,8720,-14.33,20230210,5000,49.40,20230103,8720,-14.33,20230210,4305,73.52,20221013,3.67,N,307930,500,97 억,,49187,N,N,0,N,00,N
20230712,101009,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,7520,50,2,0.67,1702996580,226988,42.65,7630,7640,7410,9710,5230,7470,7502.67,0.32,0,-29336,7770,7620,7340,7190,6910,7695,7265,98,2240,500,4630,10,1,15610000,1174,18.12,1.52,12,1.45,415.00,4955.00,8720,20230210,-13.76,4305,20221013,74.68,8720,-13.76,20230210,5000,50.40,20230103,8720,-13.76,20230210,4305,74.68,20221013,3.67,N,307930,500,97 억,,49187,N,N,0,N,00,N
20230712,091010,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,7460,-10,5,-0.13,736056190,98102,18.43,7630,7640,7410,9710,5230,7470,7503.17,0.32,0,-18745,7770,7620,7340,7190,6910,7695,7265,98,2240,500,4630,10,1,15610000,1165,17.98,1.51,12,0.63,415.00,4955.00,8720,20230210,-14.45,4305,20221013,73.29,8720,-14.45,20230210,5000,49.20,20230103,8720,-14.45,20230210,4305,73.29,20221013,3.67,N,307930,500,97 억,,49187,N,N,0,N,00,N
20230711,160956,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,7470,390,2,5.51,3775188080,515891,22.72,7190,7490,7060,9200,4960,7080,7316.83,0.08,0,32205,8126,7602,7316,6792,6506,7485,6675,98,2120,500,4380,10,1,15610000,1166,18.00,1.51,12,3.30,415.00,4955.00,8720,20230210,-14.33,4305,20221013,73.52,8720,-14.33,20230210,5000,49.40,20230103,8720,-14.33,20230210,4305,73.52,20221013,3.52,N,307930,500,97 억,,13219,N,N,0,N,00,N
20230711,150953,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,7430,350,2,4.94,3346802190,458493,20.19,7190,7470,7060,9200,4960,7080,7299.57,0.08,0,31980,8126,7602,7316,6792,6506,7485,6675,98,2120,500,4380,10,1,15610000,1160,17.90,1.50,12,2.94,415.00,4955.00,8720,20230210,-14.79,4305,20221013,72.59,8720,-14.79,20230210,5000,48.60,20230103,8720,-14.79,20230210,4305,72.59,20221013,3.52,N,307930,500,97 억,,13219,N,N,0,N,00,N
20230711,140946,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,7320,240,2,3.39,2578564220,354631,15.62,7190,7430,7060,9200,4960,7080,7271.12,0.08,0,15061,8126,7602,7316,6792,6506,7485,6675,98,2120,500,4380,10,1,15610000,1143,17.64,1.48,12,2.27,415.00,4955.00,8720,20230210,-16.06,4305,20221013,70.03,8720,-16.06,20230210,5000,46.40,20230103,8720,-16.06,20230210,4305,70.03,20221013,3.52,N,307930,500,97 억,,13219,N,N,0,N,00,N
20230711,130936,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,7250,170,2,2.40,2353408980,323740,14.25,7190,7430,7060,9200,4960,7080,7269.44,0.08,0,9908,8126,7602,7316,6792,6506,7485,6675,98,2120,500,4380,10,1,15610000,1132,17.47,1.46,12,2.07,415.00,4955.00,8720,20230210,-16.86,4305,20221013,68.41,8720,-16.86,20230210,5000,45.00,20230103,8720,-16.86,20230210,4305,68.41,20221013,3.52,N,307930,500,97 억,,13219,N,N,0,N,00,N
20230711,120957,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,7350,270,2,3.81,2135244990,293839,12.94,7190,7430,7060,9200,4960,7080,7266.72,0.08,0,7189,8126,7602,7316,6792,6506,7485,6675,98,2120,500,4380,10,1,15610000,1147,17.71,1.48,12,1.88,415.00,4955.00,8720,20230210,-15.71,4305,20221013,70.73,8720,-15.71,20230210,5000,47.00,20230103,8720,-15.71,20230210,4305,70.73,20221013,3.52,N,307930,500,97 억,,13219,N,N,0,N,00,N
20230711,111003,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,7370,290,2,4.10,1746071320,240824,10.60,7190,7430,7060,9200,4960,7080,7250.40,0.08,0,9028,8126,7602,7316,6792,6506,7485,6675,98,2120,500,4380,10,1,15610000,1150,17.76,1.49,12,1.54,415.00,4955.00,8720,20230210,-15.48,4305,20221013,71.20,8720,-15.48,20230210,5000,47.40,20230103,8720,-15.48,20230210,4305,71.20,20221013,3.52,N,307930,500,97 억,,13219,N,N,0,N,00,N
20230711,101000,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,7260,180,2,2.54,970096750,134842,5.94,7190,7290,7060,9200,4960,7080,7194.32,0.08,0,4303,8126,7602,7316,6792,6506,7485,6675,98,2120,500,4380,10,1,15610000,1133,17.49,1.47,12,0.86,415.00,4955.00,8720,20230210,-16.74,4305,20221013,68.64,8720,-16.74,20230210,5000,45.20,20230103,8720,-16.74,20230210,4305,68.64,20221013,3.52,N,307930,500,97 억,,13219,N,N,0,N,00,N
20230711,090957,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,7140,60,2,0.85,197336070,27509,1.21,7190,7230,7100,9200,4960,7080,7173.51,0.08,0,-2764,8126,7602,7316,6792,6506,7485,6675,98,2120,500,4380,10,1,15610000,1115,17.20,1.44,12,0.18,415.00,4955.00,8720,20230210,-18.12,4305,20221013,65.85,8720,-18.12,20230210,5000,42.80,20230103,8720,-18.12,20230210,4305,65.85,20221013,3.52,N,307930,500,97 억,,13219,N,N,0,N,00,N
20230710,160949,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,7080,-50,5,-0.70,16675557230,2225642,667.39,7080,7840,7030,9260,5000,7130,7493.00,0.13,0,-8724,7456,7292,7086,6922,6716,7375,7005,98,2130,500,4420,10,1,15610000,1105,17.06,1.43,12,14.26,415.00,4955.00,8720,20230210,-18.81,4305,20221013,64.46,8720,-18.81,20230210,5000,41.60,20230103,8720,-18.81,20230210,4305,64.46,20221013,3.27,N,307930,500,97 억,,20249,N,N,5,N,00,N
20230710,150951,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,7170,40,2,0.56,16286566580,2170839,650.96,7080,7840,7030,9260,5000,7130,7502.43,0.13,0,-9898,7456,7292,7086,6922,6716,7375,7005,98,2130,500,4420,10,1,15610000,1119,17.28,1.45,12,13.91,415.00,4955.00,8720,20230210,-17.78,4305,20221013,66.55,8720,-17.78,20230210,5000,43.40,20230103,8720,-17.78,20230210,4305,66.55,20221013,3.27,N,307930,500,97 억,,20249,N,N,5,N,00,N
20230710,140941,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,7240,110,2,1.54,15910233580,2118329,635.22,7080,7840,7030,9260,5000,7130,7510.75,0.13,0,-10872,7456,7292,7086,6922,6716,7375,7005,98,2130,500,4420,10,1,15610000,1130,17.45,1.46,12,13.57,415.00,4955.00,8720,20230210,-16.97,4305,20221013,68.18,8720,-16.97,20230210,5000,44.80,20230103,8720,-16.97,20230210,4305,68.18,20221013,3.27,N,307930,500,97 억,,20249,N,N,5,N,00,N
20230710,130929,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,7190,60,2,0.84,15358618640,2041603,612.21,7080,7840,7030,9260,5000,7130,7522.83,0.13,0,-12434,7456,7292,7086,6922,6716,7375,7005,98,2130,500,4420,10,1,15610000,1122,17.33,1.45,12,13.08,415.00,4955.00,8720,20230210,-17.55,4305,20221013,67.02,8720,-17.55,20230210,5000,43.80,20230103,8720,-17.55,20230210,4305,67.02,20221013,3.27,N,307930,500,97 억,,20249,N,N,5,N,00,N
20230710,120956,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,7310,180,2,2.52,14350235850,1902682,570.55,7080,7840,7030,9260,5000,7130,7542.11,0.13,0,-9015,7456,7292,7086,6922,6716,7375,7005,98,2130,500,4420,10,1,15610000,1141,17.61,1.48,12,12.19,415.00,4955.00,8720,20230210,-16.17,4305,20221013,69.80,8720,-16.17,20230210,5000,46.20,20230103,8720,-16.17,20230210,4305,69.80,20221013,3.27,N,307930,500,97 억,,20249,N,N,5,N,00,N
20230710,110953,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,7300,170,2,2.38,2760373180,376174,112.80,7080,7490,7030,9260,5000,7130,7338.04,0.13,0,9988,7456,7292,7086,6922,6716,7375,7005,98,2130,500,4420,10,1,15610000,1140,17.59,1.47,12,2.41,415.00,4955.00,8720,20230210,-16.28,4305,20221013,69.57,8720,-16.28,20230210,5000,46.00,20230103,8720,-16.28,20230210,4305,69.57,20221013,3.27,N,307930,500,97 억,,20249,N,N,5,N,00,N
20230710,100953,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,7340,210,2,2.95,2341935610,319296,95.75,7080,7490,7030,9260,5000,7130,7334.70,0.13,0,15595,7456,7292,7086,6922,6716,7375,7005,98,2130,500,4420,10,1,15610000,1146,17.69,1.48,12,2.05,415.00,4955.00,8720,20230210,-15.83,4305,20221013,70.50,8720,-15.83,20230210,5000,46.80,20230103,8720,-15.83,20230210,4305,70.50,20221013,3.27,N,307930,500,97 억,,20249,N,N,5,N,00,N
20230710,090944,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,7170,40,2,0.56,265539910,37278,11.18,7080,7250,7030,9260,5000,7130,7123.23,0.13,0,5914,7456,7292,7086,6922,6716,7375,7005,98,2130,500,4420,10,1,15610000,1119,17.28,1.45,12,0.24,415.00,4955.00,8720,20230210,-17.78,4305,20221013,66.55,8720,-17.78,20230210,5000,43.40,20230103,8720,-17.78,20230210,4305,66.55,20221013,3.27,N,307930,500,97 억,,20249,N,N,5,N,00,N
20230707,160942,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,7130,90,2,1.28,2320542980,326064,20.72,7000,7250,6880,9150,4930,7040,7116.86,0.07,0,9946,7746,7392,7146,6792,6546,7270,6670,98,2110,500,4360,10,1,15610000,1113,17.18,1.44,12,2.09,415.00,4955.00,8720,20230210,-18.23,4305,20221013,65.62,8720,-18.23,20230210,5000,42.60,20230103,8720,-18.23,20230210,4305,65.62,20221013,3.15,N,307930,500,97 억,,10302,N,N,5,N,00,N
20230707,150941,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,7170,130,2,1.85,2078587320,292200,18.57,7000,7250,6880,9150,4930,7040,7113.61,0.07,0,9948,7746,7392,7146,6792,6546,7270,6670,98,2110,500,4360,10,1,15610000,1119,17.28,1.45,12,1.87,415.00,4955.00,8720,20230210,-17.78,4305,20221013,66.55,8720,-17.78,20230210,5000,43.40,20230103,8720,-17.78,20230210,4305,66.55,20221013,3.15,N,307930,500,97 억,,10302,N,N,0,N,00,N
20230707,140959,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,7150,110,2,1.56,1769927540,249255,15.84,7000,7250,6880,9150,4930,7040,7100.90,0.07,0,3885,7746,7392,7146,6792,6546,7270,6670,98,2110,500,4360,10,1,15610000,1116,17.23,1.44,12,1.60,415.00,4955.00,8720,20230210,-18.00,4305,20221013,66.09,8720,-18.00,20230210,5000,43.00,20230103,8720,-18.00,20230210,4305,66.09,20221013,3.15,N,307930,500,97 억,,10302,N,N,0,N,00,N
20230707,130946,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,7160,120,2,1.70,1677410790,236307,15.02,7000,7250,6880,9150,4930,7040,7098.47,0.07,0,3874,7746,7392,7146,6792,6546,7270,6670,98,2110,500,4360,10,1,15610000,1118,17.25,1.45,12,1.51,415.00,4955.00,8720,20230210,-17.89,4305,20221013,66.32,8720,-17.89,20230210,5000,43.20,20230103,8720,-17.89,20230210,4305,66.32,20221013,3.15,N,307930,500,97 억,,10302,N,N,0,N,00,N
20230707,120950,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,7170,130,2,1.85,1530249430,215716,13.71,7000,7250,6880,9150,4930,7040,7093.84,0.07,0,8794,7746,7392,7146,6792,6546,7270,6670,98,2110,500,4360,10,1,15610000,1119,17.28,1.45,12,1.38,415.00,4955.00,8720,20230210,-17.78,4305,20221013,66.55,8720,-17.78,20230210,5000,43.40,20230103,8720,-17.78,20230210,4305,66.55,20221013,3.15,N,307930,500,97 억,,10302,N,N,0,N,00,N
20230707,110957,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,7140,100,2,1.42,1249519360,176452,11.21,7000,7250,6880,9150,4930,7040,7081.38,0.07,0,9527,7746,7392,7146,6792,6546,7270,6670,98,2110,500,4360,10,1,15610000,1115,17.20,1.44,12,1.13,415.00,4955.00,8720,20230210,-18.12,4305,20221013,65.85,8720,-18.12,20230210,5000,42.80,20230103,8720,-18.12,20230210,4305,65.85,20221013,3.15,N,307930,500,97 억,,10302,N,N,0,N,00,N
20230707,100941,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,7010,-30,5,-0.43,517682290,74310,4.72,7000,7080,6880,9150,4930,7040,6966.41,0.07,0,8464,7746,7392,7146,6792,6546,7270,6670,98,2110,500,4360,10,1,15610000,1094,16.89,1.41,12,0.48,415.00,4955.00,8720,20230210,-19.61,4305,20221013,62.83,8720,-19.61,20230210,5000,40.20,20230103,8720,-19.61,20230210,4305,62.83,20221013,3.15,N,307930,500,97 억,,10302,N,N,0,N,00,N
20230707,090943,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,6960,-80,5,-1.14,279838130,40356,2.56,7000,7050,6880,9150,4930,7040,6933.94,0.07,0,7725,7746,7392,7146,6792,6546,7270,6670,98,2110,500,4360,10,1,15610000,1086,16.77,1.40,12,0.26,415.00,4955.00,8720,20230210,-20.18,4305,20221013,61.67,8720,-20.18,20230210,5000,39.20,20230103,8720,-20.18,20230210,4305,61.67,20221013,3.15,N,307930,500,97 억,,10302,N,N,0,N,00,N
20230706,160942,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,7040,230,2,3.38,11256475170,1558006,378.57,7300,7500,6900,8850,4770,6810,7224.96,0.24,0,-26824,6963,6886,6733,6656,6503,6925,6695,98,2040,500,4220,10,1,15610000,1099,16.96,1.42,12,9.98,415.00,4955.00,8720,20230210,-19.27,4305,20221013,63.53,8720,-19.27,20230210,5000,40.80,20230103,8720,-19.27,20230210,4305,63.53,20221013,3.11,N,307930,500,97 억,,37383,N,N,0,N,00,N
20230706,150942,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,7050,240,2,3.52,11030842240,1525985,370.79,7300,7500,6900,8850,4770,6810,7228.67,0.24,0,-26998,6963,6886,6733,6656,6503,6925,6695,98,2040,500,4220,10,1,15610000,1101,16.99,1.42,12,9.78,415.00,4955.00,8720,20230210,-19.15,4305,20221013,63.76,8720,-19.15,20230210,5000,41.00,20230103,8720,-19.15,20230210,4305,63.76,20221013,3.11,N,307930,500,97 억,,37383,N,N,0,N,00,N
20230706,140944,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,7090,280,2,4.11,10591123550,1463031,355.50,7300,7500,7000,8850,4770,6810,7239.17,0.24,0,-17330,6963,6886,6733,6656,6503,6925,6695,98,2040,500,4220,10,1,15610000,1107,17.08,1.43,12,9.37,415.00,4955.00,8720,20230210,-18.69,4305,20221013,64.69,8720,-18.69,20230210,5000,41.80,20230103,8720,-18.69,20230210,4305,64.69,20221013,3.11,N,307930,500,97 억,,37383,N,N,0,N,00,N
20230706,130941,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,7040,230,2,3.38,10378699260,1432879,348.17,7300,7500,7000,8850,4770,6810,7243.25,0.24,0,-17132,6963,6886,6733,6656,6503,6925,6695,98,2040,500,4220,10,1,15610000,1099,16.96,1.42,12,9.18,415.00,4955.00,8720,20230210,-19.27,4305,20221013,63.53,8720,-19.27,20230210,5000,40.80,20230103,8720,-19.27,20230210,4305,63.53,20221013,3.11,N,307930,500,97 억,,37383,N,N,0,N,00,N
20230706,120917,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,7050,240,2,3.52,10100047610,1393598,338.62,7300,7500,7000,8850,4770,6810,7247.46,0.24,0,-16358,6963,6886,6733,6656,6503,6925,6695,98,2040,500,4220,10,1,15610000,1101,16.99,1.42,12,8.93,415.00,4955.00,8720,20230210,-19.15,4305,20221013,63.76,8720,-19.15,20230210,5000,41.00,20230103,8720,-19.15,20230210,4305,63.76,20221013,3.11,N,307930,500,97 억,,37383,N,N,0,N,00,N
20230706,110948,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,7110,300,2,4.41,9706431600,1338060,325.13,7300,7500,7000,8850,4770,6810,7254.11,0.24,0,-20170,6963,6886,6733,6656,6503,6925,6695,98,2040,500,4220,10,1,15610000,1110,17.13,1.43,12,8.57,415.00,4955.00,8720,20230210,-18.46,4305,20221013,65.16,8720,-18.46,20230210,5000,42.20,20230103,8720,-18.46,20230210,4305,65.16,20221013,3.11,N,307930,500,97 억,,37383,N,N,0,N,00,N
20230706,100944,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,7100,290,2,4.26,9336380310,1285650,312.39,7300,7500,7000,8850,4770,6810,7261.99,0.24,0,-20066,6963,6886,6733,6656,6503,6925,6695,98,2040,500,4220,10,1,15610000,1108,17.11,1.43,12,8.24,415.00,4955.00,8720,20230210,-18.58,4305,20221013,64.92,8720,-18.58,20230210,5000,42.00,20230103,8720,-18.58,20230210,4305,64.92,20221013,3.11,N,307930,500,97 억,,37383,N,N,0,N,00,N
20230706,090942,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,7180,370,2,5.43,6424671930,879913,213.81,7300,7500,7060,8850,4770,6810,7301.49,0.24,0,-25272,6963,6886,6733,6656,6503,6925,6695,98,2040,500,4220,10,1,15610000,1121,17.30,1.45,12,5.64,415.00,4955.00,8720,20230210,-17.66,4305,20221013,66.78,8720,-17.66,20230210,5000,43.60,20230103,8720,-17.66,20230210,4305,66.78,20221013,3.11,N,307930,500,97 억,,37383,N,N,0,N,00,N
20230705,160937,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,6810,90,2,1.34,1875321010,280050,28.94,6730,6810,6580,8730,4710,6720,6695.85,0.29,0,-10489,7386,7052,6856,6522,6326,6955,6425,98,2010,500,4160,10,1,15610000,1063,16.41,1.37,12,1.79,415.00,4955.00,8720,20230210,-21.90,4305,20221013,58.19,8720,-21.90,20230210,5000,36.20,20230103,8720,-21.90,20230210,4305,58.19,20221013,2.88,N,307930,500,97 억,,44490,N,N,0,N,00,N
20230705,150933,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,6720,0,3,0.00,1568138480,234710,24.26,6730,6800,6580,8730,4710,6720,6681.02,0.29,0,-9302,7386,7052,6856,6522,6326,6955,6425,98,2010,500,4160,10,1,15610000,1049,16.19,1.36,12,1.50,415.00,4955.00,8720,20230210,-22.94,4305,20221013,56.10,8720,-22.94,20230210,5000,34.40,20230103,8720,-22.94,20230210,4305,56.10,20221013,2.88,N,307930,500,97 억,,44490,N,N,0,N,00,N
20230705,140924,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,6620,-100,5,-1.49,1377622940,206004,21.29,6730,6800,6590,8730,4710,6720,6687.21,0.29,0,-4842,7386,7052,6856,6522,6326,6955,6425,98,2010,500,4160,10,1,15610000,1033,15.95,1.34,12,1.32,415.00,4955.00,8720,20230210,-24.08,4305,20221013,53.77,8720,-24.08,20230210,5000,32.40,20230103,8720,-24.08,20230210,4305,53.77,20221013,2.88,N,307930,500,97 억,,44490,N,N,0,N,00,N
20230705,130927,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,6660,-60,5,-0.89,1191398960,177856,18.38,6730,6800,6610,8730,4710,6720,6698.56,0.29,0,1047,7386,7052,6856,6522,6326,6955,6425,98,2010,500,4160,10,1,15610000,1040,16.05,1.34,12,1.14,415.00,4955.00,8720,20230210,-23.62,4305,20221013,54.70,8720,-23.62,20230210,5000,33.20,20230103,8720,-23.62,20230210,4305,54.70,20221013,2.88,N,307930,500,97 억,,44490,N,N,0,N,00,N
20230705,120925,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,6740,20,2,0.30,925683770,137948,14.26,6730,6800,6610,8730,4710,6720,6710.32,0.29,0,-4452,7386,7052,6856,6522,6326,6955,6425,98,2010,500,4160,10,1,15610000,1052,16.24,1.36,12,0.88,415.00,4955.00,8720,20230210,-22.71,4305,20221013,56.56,8720,-22.71,20230210,5000,34.80,20230103,8720,-22.71,20230210,4305,56.56,20221013,2.88,N,307930,500,97 억,,44490,N,N,0,N,00,N
20230705,110935,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,6760,40,2,0.60,714796760,106795,11.04,6730,6790,6610,8730,4710,6720,6692.93,0.29,0,766,7386,7052,6856,6522,6326,6955,6425,98,2010,500,4160,10,1,15610000,1055,16.29,1.36,12,0.68,415.00,4955.00,8720,20230210,-22.48,4305,20221013,57.03,8720,-22.48,20230210,5000,35.20,20230103,8720,-22.48,20230210,4305,57.03,20221013,2.88,N,307930,500,97 억,,44490,N,N,0,N,00,N
20230705,100926,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,6670,-50,5,-0.74,520151860,77794,8.04,6730,6790,6610,8730,4710,6720,6685.86,0.29,0,1137,7386,7052,6856,6522,6326,6955,6425,98,2010,500,4160,10,1,15610000,1041,16.07,1.35,12,0.50,415.00,4955.00,8720,20230210,-23.51,4305,20221013,54.94,8720,-23.51,20230210,5000,33.40,20230103,8720,-23.51,20230210,4305,54.94,20221013,2.88,N,307930,500,97 억,,44490,N,N,0,N,00,N
20230705,090926,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,6700,-20,5,-0.30,192297860,28535,2.95,6730,6790,6700,8730,4710,6720,6739.67,0.29,0,-6134,7386,7052,6856,6522,6326,6955,6425,98,2010,500,4160,10,1,15610000,1046,16.14,1.35,12,0.18,415.00,4955.00,8720,20230210,-23.17,4305,20221013,55.63,8720,-23.17,20230210,5000,34.00,20230103,8720,-23.17,20230210,4305,55.63,20221013,2.88,N,307930,500,97 억,,44490,N,N,0,N,00,N
20230704,160922,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,6720,-70,5,-1.03,6643424340,962560,19.91,6860,7190,6660,8820,4760,6790,6902.48,0.17,0,11624,8236,7512,6786,6062,5336,7875,6425,98,2030,500,4200,10,1,15610000,1049,16.19,1.36,12,6.17,415.00,4955.00,8720,20230210,-22.94,4305,20221013,56.10,8720,-22.94,20230210,5000,34.40,20230103,8720,-22.94,20230210,4305,56.10,20221013,2.88,N,307930,500,97 억,,26732,N,N,0,N,00,N
20230704,150911,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,6680,-110,5,-1.62,6477988270,937842,19.40,6860,7190,6680,8820,4760,6790,6907.73,0.17,0,11209,8236,7512,6786,6062,5336,7875,6425,98,2030,500,4200,10,1,15610000,1043,16.10,1.35,12,6.01,415.00,4955.00,8720,20230210,-23.39,4305,20221013,55.17,8720,-23.39,20230210,5000,33.60,20230103,8720,-23.39,20230210,4305,55.17,20221013,2.88,N,307930,500,97 억,,26732,N,N,0,N,00,N
20230704,140917,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,6710,-80,5,-1.18,6239499860,902198,18.66,6860,7190,6680,8820,4760,6790,6916.32,0.17,0,9899,8236,7512,6786,6062,5336,7875,6425,98,2030,500,4200,10,1,15610000,1047,16.17,1.35,12,5.78,415.00,4955.00,8720,20230210,-23.05,4305,20221013,55.87,8720,-23.05,20230210,5000,34.20,20230103,8720,-23.05,20230210,4305,55.87,20221013,2.88,N,307930,500,97 억,,26732,N,N,0,N,00,N
20230704,130904,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,6770,-20,5,-0.29,6020713380,869665,17.99,6860,7190,6680,8820,4760,6790,6923.51,0.17,0,7087,8236,7512,6786,6062,5336,7875,6425,98,2030,500,4200,10,1,15610000,1057,16.31,1.37,12,5.57,415.00,4955.00,8720,20230210,-22.36,4305,20221013,57.26,8720,-22.36,20230210,5000,35.40,20230103,8720,-22.36,20230210,4305,57.26,20221013,2.88,N,307930,500,97 억,,26732,N,N,0,N,00,N
20230704,120916,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,6790,0,3,0.00,5626547790,811183,16.78,6860,7190,6760,8820,4760,6790,6936.79,0.17,0,5717,8236,7512,6786,6062,5336,7875,6425,98,2030,500,4200,10,1,15610000,1060,16.36,1.37,12,5.20,415.00,4955.00,8720,20230210,-22.13,4305,20221013,57.72,8720,-22.13,20230210,5000,35.80,20230103,8720,-22.13,20230210,4305,57.72,20221013,2.88,N,307930,500,97 억,,26732,N,N,0,N,00,N
20230704,110909,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,6840,50,2,0.74,3000250140,433546,8.97,6860,7040,6800,8820,4760,6790,6921.20,0.17,0,-20760,8236,7512,6786,6062,5336,7875,6425,98,2030,500,4200,10,1,15610000,1068,16.48,1.38,12,2.78,415.00,4955.00,8720,20230210,-21.56,4305,20221013,58.89,8720,-21.56,20230210,5000,36.80,20230103,8720,-21.56,20230210,4305,58.89,20221013,2.88,N,307930,500,97 억,,26732,N,N,0,N,00,N
20230704,100904,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,6910,120,2,1.77,2726346480,393629,8.14,6860,7040,6800,8820,4760,6790,6927.27,0.17,0,-19294,8236,7512,6786,6062,5336,7875,6425,98,2030,500,4200,10,1,15610000,1079,16.65,1.39,12,2.52,415.00,4955.00,8720,20230210,-20.76,4305,20221013,60.51,8720,-20.76,20230210,5000,38.20,20230103,8720,-20.76,20230210,4305,60.51,20221013,2.88,N,307930,500,97 억,,26732,N,N,0,N,00,N
20230704,090904,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,6940,150,2,2.21,1751362050,252288,5.22,6860,7040,6810,8820,4760,6790,6943.82,0.17,0,-18964,8236,7512,6786,6062,5336,7875,6425,98,2030,500,4200,10,1,15610000,1083,16.72,1.40,12,1.62,415.00,4955.00,8720,20230210,-20.41,4305,20221013,61.21,8720,-20.41,20230210,5000,38.80,20230103,8720,-20.41,20230210,4305,61.21,20221013,2.88,N,307930,500,97 억,,26732,N,N,0,N,00,N
20230703,160855,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,6790,1010,2,17.47,34333705890,4808464,21794.24,6080,7510,6060,7510,4050,5780,7140.76,1.03,0,-115140,6013,5896,5773,5656,5533,5835,5595,98,1730,500,3580,10,1,15610000,1060,16.36,1.37,12,30.80,415.00,4955.00,8720,20230210,-22.13,4305,20221013,57.72,8720,-22.13,20230210,5000,35.80,20230103,8720,-22.13,20230210,4305,57.72,20221013,2.92,N,307930,500,97 억,,160406,N,N,1,N,00,N
20230703,150905,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,6730,950,2,16.44,33499568430,4685436,21236.62,6080,7510,6060,7510,4050,5780,7149.72,1.03,0,-118441,6013,5896,5773,5656,5533,5835,5595,98,1730,500,3580,10,1,15610000,1051,16.22,1.36,12,30.02,415.00,4955.00,8720,20230210,-22.82,4305,20221013,56.33,8720,-22.82,20230210,5000,34.60,20230103,8720,-22.82,20230210,4305,56.33,20221013,2.92,N,307930,500,97 억,,160406,N,N,1,N,00,N
20230703,140903,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,6800,1020,2,17.65,31986085940,4462138,20224.53,6080,7510,6060,7510,4050,5780,7168.33,1.03,0,-130872,6013,5896,5773,5656,5533,5835,5595,98,1730,500,3580,10,1,15610000,1061,16.39,1.37,12,28.59,415.00,4955.00,8720,20230210,-22.02,4305,20221013,57.96,8720,-22.02,20230210,5000,36.00,20230103,8720,-22.02,20230210,4305,57.96,20221013,2.92,N,307930,500,97 억,,160406,N,N,1,N,00,N
20230703,130857,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,7060,1280,2,22.15,29938187470,4166788,18885.86,6080,7510,6060,7510,4050,5780,7184.96,1.03,0,-135111,6013,5896,5773,5656,5533,5835,5595,98,1730,500,3580,10,1,15610000,1102,17.01,1.42,12,26.69,415.00,4955.00,8720,20230210,-19.04,4305,20221013,64.00,8720,-19.04,20230210,5000,41.20,20230103,8720,-19.04,20230210,4305,64.00,20221013,2.92,N,307930,500,97 억,,160406,N,N,1,N,00,N
20230703,120905,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,7080,1300,2,22.49,28921526160,4023250,18235.28,6080,7510,6060,7510,4050,5780,7188.60,1.03,0,-119766,6013,5896,5773,5656,5533,5835,5595,98,1730,500,3580,10,1,15610000,1105,17.06,1.43,12,25.77,415.00,4955.00,8720,20230210,-18.81,4305,20221013,64.46,8720,-18.81,20230210,5000,41.60,20230103,8720,-18.81,20230210,4305,64.46,20221013,2.92,N,307930,500,97 억,,160406,N,N,1,N,00,N
20230703,110857,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,7090,1310,2,22.66,28121458860,3910780,17725.51,6080,7510,6060,7510,4050,5780,7190.75,1.03,0,-126142,6013,5896,5773,5656,5533,5835,5595,98,1730,500,3580,10,1,15610000,1107,17.08,1.43,12,25.05,415.00,4955.00,8720,20230210,-18.69,4305,20221013,64.69,8720,-18.69,20230210,5000,41.80,20230103,8720,-18.69,20230210,4305,64.69,20221013,2.92,N,307930,500,97 억,,160406,N,N,1,N,00,N
20230703,100846,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,7130,1350,2,23.36,25178780920,3496042,15845.72,6080,7510,6060,7510,4050,5780,7202.08,1.03,0,-130752,6013,5896,5773,5656,5533,5835,5595,98,1730,500,3580,10,1,15610000,1113,17.18,1.44,12,22.40,415.00,4955.00,8720,20230210,-18.23,4305,20221013,65.62,8720,-18.23,20230210,5000,42.60,20230103,8720,-18.23,20230210,4305,65.62,20221013,2.92,N,307930,500,97 억,,160406,N,N,1,N,00,N
20230703,090855,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,7000,1220,2,21.11,6717282250,968570,4390.02,6080,7370,6060,7510,4050,5780,6935.26,1.03,0,-79425,6013,5896,5773,5656,5533,5835,5595,98,1730,500,3580,10,1,15610000,1093,16.87,1.41,12,6.20,415.00,4955.00,8720,20230210,-19.72,4305,20221013,62.60,8720,-19.72,20230210,5000,40.00,20230103,8720,-19.72,20230210,4305,62.60,20221013,2.92,N,307930,500,97 억,,160406,N,N,1,N,00,N