KissMeData/016600/price/prices-20240701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240731,160325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,2,2,0.62,92606909,286698,97.63,322,326,320,417,225,321,323.01,1.17,0,40620,326,323,321,318,316,325,320,891,96,500,230,1,1,178247112,576,8.07,0.42,12,0.16,40.00,770.00,444,20230726,-27.25,302,20240411,6.95,402,-19.65,20240612,302,6.95,20240411,411,-21.41,20230918,302,6.95,20240411,1.75,N,016600,500,891 억,,2091465,N,N,0,N,00,N
20240731,150327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,324,3,2,0.93,75828213,234843,79.97,322,326,320,417,225,321,322.89,1.17,0,37242,326,323,321,318,316,325,320,891,96,500,230,1,1,178247112,578,8.10,0.42,12,0.13,40.00,770.00,444,20230726,-27.03,302,20240411,7.28,402,-19.40,20240612,302,7.28,20240411,411,-21.17,20230918,302,7.28,20240411,1.75,N,016600,500,891 억,,2091465,N,N,0,N,00,N
20240731,140329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,324,3,2,0.93,60391404,187112,63.72,322,326,320,417,225,321,322.76,1.17,0,12669,326,323,321,318,316,325,320,891,96,500,230,1,1,178247112,578,8.10,0.42,12,0.10,40.00,770.00,444,20230726,-27.03,302,20240411,7.28,402,-19.40,20240612,302,7.28,20240411,411,-21.17,20230918,302,7.28,20240411,1.75,N,016600,500,891 억,,2091465,N,N,0,N,00,N
20240731,130327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,1,2,0.31,43375063,134490,45.80,322,326,320,417,225,321,322.52,1.17,0,23444,326,323,321,318,316,325,320,891,96,500,230,1,1,178247112,574,8.05,0.42,12,0.08,40.00,770.00,444,20230726,-27.48,302,20240411,6.62,402,-19.90,20240612,302,6.62,20240411,411,-21.65,20230918,302,6.62,20240411,1.75,N,016600,500,891 억,,2091465,N,N,0,N,00,N
20240731,120329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,1,2,0.31,37437702,116037,39.52,322,326,320,417,225,321,322.64,1.17,0,23291,326,323,321,318,316,325,320,891,96,500,230,1,1,178247112,574,8.05,0.42,12,0.07,40.00,770.00,444,20230726,-27.48,302,20240411,6.62,402,-19.90,20240612,302,6.62,20240411,411,-21.65,20230918,302,6.62,20240411,1.75,N,016600,500,891 억,,2091465,N,N,0,N,00,N
20240731,110327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,1,2,0.31,35742277,110761,37.72,322,326,320,417,225,321,322.70,1.17,0,23277,326,323,321,318,316,325,320,891,96,500,230,1,1,178247112,574,8.05,0.42,12,0.06,40.00,770.00,444,20230726,-27.48,302,20240411,6.62,402,-19.90,20240612,302,6.62,20240411,411,-21.65,20230918,302,6.62,20240411,1.75,N,016600,500,891 억,,2091465,N,N,0,N,00,N
20240731,100326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,2,2,0.62,28567372,88425,30.11,322,326,320,417,225,321,323.07,1.17,0,18273,326,323,321,318,316,325,320,891,96,500,230,1,1,178247112,576,8.07,0.42,12,0.05,40.00,770.00,444,20230726,-27.25,302,20240411,6.95,402,-19.65,20240612,302,6.95,20240411,411,-21.41,20230918,302,6.95,20240411,1.75,N,016600,500,891 억,,2091465,N,N,0,N,00,N
20240731,090322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,325,4,2,1.25,5277204,16351,5.57,322,325,322,417,225,321,322.75,1.17,0,4513,326,323,321,318,316,325,320,891,96,500,230,1,1,178247112,579,8.12,0.42,12,0.01,40.00,770.00,444,20230726,-26.80,302,20240411,7.62,402,-19.15,20240612,302,7.62,20240411,411,-20.92,20230918,302,7.62,20240411,1.75,N,016600,500,891 억,,2091465,N,N,0,N,00,N
20240730,160317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,1,2,0.31,94295443,293530,102.10,320,324,319,416,224,320,321.25,1.21,0,-58454,323,321,319,317,315,322,318,891,96,500,230,1,1,178247112,572,8.03,0.42,12,0.16,40.00,770.00,444,20230726,-27.70,302,20240411,6.29,402,-20.15,20240612,302,6.29,20240411,411,-21.90,20230918,302,6.29,20240411,1.77,N,016600,500,891 억,,2149101,N,N,0,N,00,N
20240730,150322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,2,2,0.62,75458175,234942,81.72,320,324,319,416,224,320,321.18,1.21,0,-24658,323,321,319,317,315,322,318,891,96,500,230,1,1,178247112,574,8.05,0.42,12,0.13,40.00,770.00,444,20230726,-27.48,302,20240411,6.62,402,-19.90,20240612,302,6.62,20240411,411,-21.65,20230918,302,6.62,20240411,1.77,N,016600,500,891 억,,2149101,N,N,0,N,00,N
20240730,140318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,1,2,0.31,51869207,161511,56.18,320,324,319,416,224,320,321.15,1.21,0,-27116,323,321,319,317,315,322,318,891,96,500,230,1,1,178247112,572,8.03,0.42,12,0.09,40.00,770.00,444,20230726,-27.70,302,20240411,6.29,402,-20.15,20240612,302,6.29,20240411,411,-21.90,20230918,302,6.29,20240411,1.77,N,016600,500,891 억,,2149101,N,N,0,N,00,N
20240730,130323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,2,2,0.62,44001723,137023,47.66,320,324,319,416,224,320,321.13,1.21,0,-27125,323,321,319,317,315,322,318,891,96,500,230,1,1,178247112,574,8.05,0.42,12,0.08,40.00,770.00,444,20230726,-27.48,302,20240411,6.62,402,-19.90,20240612,302,6.62,20240411,411,-21.65,20230918,302,6.62,20240411,1.77,N,016600,500,891 억,,2149101,N,N,0,N,00,N
20240730,120322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,2,2,0.62,42837918,133394,46.40,320,324,319,416,224,320,321.14,1.21,0,-27125,323,321,319,317,315,322,318,891,96,500,230,1,1,178247112,574,8.05,0.42,12,0.07,40.00,770.00,444,20230726,-27.48,302,20240411,6.62,402,-19.90,20240612,302,6.62,20240411,411,-21.65,20230918,302,6.62,20240411,1.77,N,016600,500,891 억,,2149101,N,N,0,N,00,N
20240730,110323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,2,2,0.62,35019886,109024,37.92,320,324,319,416,224,320,321.21,1.21,0,-27144,323,321,319,317,315,322,318,891,96,500,230,1,1,178247112,574,8.05,0.42,12,0.06,40.00,770.00,444,20230726,-27.48,302,20240411,6.62,402,-19.90,20240612,302,6.62,20240411,411,-21.65,20230918,302,6.62,20240411,1.77,N,016600,500,891 억,,2149101,N,N,0,N,00,N
20240730,100324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,2,2,0.62,20081302,62591,21.77,320,324,319,416,224,320,320.83,1.21,0,-1419,323,321,319,317,315,322,318,891,96,500,230,1,1,178247112,574,8.05,0.42,12,0.04,40.00,770.00,444,20230726,-27.48,302,20240411,6.62,402,-19.90,20240612,302,6.62,20240411,411,-21.65,20230918,302,6.62,20240411,1.77,N,016600,500,891 억,,2149101,N,N,0,N,00,N
20240730,090323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,1,2,0.31,3214964,10027,3.49,320,321,320,416,224,320,320.63,1.21,0,-548,323,321,319,317,315,322,318,891,96,500,230,1,1,178247112,572,8.03,0.42,12,0.01,40.00,770.00,444,20230726,-27.70,302,20240411,6.29,402,-20.15,20240612,302,6.29,20240411,411,-21.90,20230918,302,6.29,20240411,1.77,N,016600,500,891 억,,2149101,N,N,0,N,00,N
20240729,160321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,3,2,0.95,91509640,287488,86.53,318,321,317,412,222,317,318.31,1.20,0,13825,321,319,317,315,313,320,316,891,95,500,230,1,1,178247112,570,8.00,0.42,12,0.16,40.00,770.00,444,20230726,-27.93,302,20240411,5.96,402,-20.40,20240612,302,5.96,20240411,411,-22.14,20230918,302,5.96,20240411,1.81,N,016600,500,891 억,,2135276,N,N,0,N,00,N
20240729,150321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,4,2,1.26,89045091,279789,84.21,318,321,317,412,222,317,318.26,1.20,0,11255,321,319,317,315,313,320,316,891,95,500,230,1,1,178247112,572,8.03,0.42,12,0.16,40.00,770.00,444,20230726,-27.70,302,20240411,6.29,402,-20.15,20240612,302,6.29,20240411,411,-21.90,20230918,302,6.29,20240411,1.81,N,016600,500,891 억,,2135276,N,N,0,N,00,N
20240729,140323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,1,2,0.32,77778070,244522,73.59,318,320,317,412,222,317,318.08,1.20,0,11149,321,319,317,315,313,320,316,891,95,500,230,1,1,178247112,567,7.95,0.41,12,0.14,40.00,770.00,444,20230726,-28.38,302,20240411,5.30,402,-20.90,20240612,302,5.30,20240411,411,-22.63,20230918,302,5.30,20240411,1.81,N,016600,500,891 억,,2135276,N,N,0,N,00,N
20240729,130328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,1,2,0.32,67939995,213655,64.30,318,319,317,412,222,317,317.99,1.20,0,10284,321,319,317,315,313,320,316,891,95,500,230,1,1,178247112,567,7.95,0.41,12,0.12,40.00,770.00,444,20230726,-28.38,302,20240411,5.30,402,-20.90,20240612,302,5.30,20240411,411,-22.63,20230918,302,5.30,20240411,1.81,N,016600,500,891 억,,2135276,N,N,0,N,00,N
20240729,120321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,1,2,0.32,58262407,183262,55.16,318,319,317,412,222,317,317.92,1.20,0,10284,321,319,317,315,313,320,316,891,95,500,230,1,1,178247112,567,7.95,0.41,12,0.10,40.00,770.00,444,20230726,-28.38,302,20240411,5.30,402,-20.90,20240612,302,5.30,20240411,411,-22.63,20230918,302,5.30,20240411,1.81,N,016600,500,891 억,,2135276,N,N,0,N,00,N
20240729,110322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,2,2,0.63,32245314,101448,30.53,318,319,317,412,222,317,317.85,1.20,0,10159,321,319,317,315,313,320,316,891,95,500,230,1,1,178247112,569,7.97,0.41,12,0.06,40.00,770.00,444,20230726,-28.15,302,20240411,5.63,402,-20.65,20240612,302,5.63,20240411,411,-22.38,20230918,302,5.63,20240411,1.81,N,016600,500,891 억,,2135276,N,N,0,N,00,N
20240729,100321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,1,2,0.32,18779246,59107,17.79,318,319,317,412,222,317,317.72,1.20,0,11378,321,319,317,315,313,320,316,891,95,500,230,1,1,178247112,567,7.95,0.41,12,0.03,40.00,770.00,444,20230726,-28.38,302,20240411,5.30,402,-20.90,20240612,302,5.30,20240411,411,-22.63,20230918,302,5.30,20240411,1.81,N,016600,500,891 억,,2135276,N,N,0,N,00,N
20240729,090319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,317,0,3,0.00,9267871,29213,8.79,318,318,317,412,222,317,317.25,1.20,0,290,321,319,317,315,313,320,316,891,95,500,230,1,1,178247112,565,7.92,0.41,12,0.02,40.00,770.00,444,20230726,-28.60,302,20240411,4.97,402,-21.14,20240612,302,4.97,20240411,411,-22.87,20230918,302,4.97,20240411,1.81,N,016600,500,891 억,,2135276,N,N,0,N,00,N
20240726,160315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,317,0,3,0.00,105056294,331633,50.01,316,319,315,412,222,317,316.78,1.17,0,45114,324,320,317,313,310,322,315,891,95,500,230,1,1,178247112,565,7.92,0.41,12,0.19,40.00,770.00,444,20230726,-28.60,302,20240411,4.97,402,-21.14,20240612,302,4.97,20240411,444,-28.60,20230726,302,4.97,20240411,1.79,N,016600,500,891 억,,2090051,N,N,0,N,00,N
20240726,150318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,317,0,3,0.00,104216880,328985,49.61,316,319,315,412,222,317,316.78,1.17,0,45205,324,320,317,313,310,322,315,891,95,500,230,1,1,178247112,565,7.92,0.41,12,0.18,40.00,770.00,444,20230726,-28.60,302,20240411,4.97,402,-21.14,20240612,302,4.97,20240411,444,-28.60,20230726,302,4.97,20240411,1.79,N,016600,500,891 억,,2090051,N,N,0,N,00,N
20240726,140320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,1,2,0.32,70530385,222418,33.54,316,319,315,412,222,317,317.11,1.17,0,35471,324,320,317,313,310,322,315,891,95,500,230,1,1,178247112,567,7.95,0.41,12,0.12,40.00,770.00,444,20230726,-28.38,302,20240411,5.30,402,-20.90,20240612,302,5.30,20240411,444,-28.38,20230726,302,5.30,20240411,1.79,N,016600,500,891 억,,2090051,N,N,0,N,00,N
20240726,130319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,1,2,0.32,65509096,206612,31.16,316,319,315,412,222,317,317.06,1.17,0,35471,324,320,317,313,310,322,315,891,95,500,230,1,1,178247112,567,7.95,0.41,12,0.12,40.00,770.00,444,20230726,-28.38,302,20240411,5.30,402,-20.90,20240612,302,5.30,20240411,444,-28.38,20230726,302,5.30,20240411,1.79,N,016600,500,891 억,,2090051,N,N,0,N,00,N
20240726,120319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,317,0,3,0.00,49856199,157219,23.71,316,319,315,412,222,317,317.11,1.17,0,28003,324,320,317,313,310,322,315,891,95,500,230,1,1,178247112,565,7.92,0.41,12,0.09,40.00,770.00,444,20230726,-28.60,302,20240411,4.97,402,-21.14,20240612,302,4.97,20240411,444,-28.60,20230726,302,4.97,20240411,1.79,N,016600,500,891 억,,2090051,N,N,0,N,00,N
20240726,110319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,1,2,0.32,43239521,136378,20.57,316,319,315,412,222,317,317.06,1.17,0,28003,324,320,317,313,310,322,315,891,95,500,230,1,1,178247112,567,7.95,0.41,12,0.08,40.00,770.00,444,20230726,-28.38,302,20240411,5.30,402,-20.90,20240612,302,5.30,20240411,444,-28.38,20230726,302,5.30,20240411,1.79,N,016600,500,891 억,,2090051,N,N,0,N,00,N
20240726,100320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,1,2,0.32,17825312,56305,8.49,316,319,315,412,222,317,316.58,1.17,0,12884,324,320,317,313,310,322,315,891,95,500,230,1,1,178247112,567,7.95,0.41,12,0.03,40.00,770.00,444,20230726,-28.38,302,20240411,5.30,402,-20.90,20240612,302,5.30,20240411,444,-28.38,20230726,302,5.30,20240411,1.79,N,016600,500,891 억,,2090051,N,N,0,N,00,N
20240726,090319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,317,0,3,0.00,3696886,11699,1.76,316,317,316,412,222,317,316.00,1.17,0,-694,324,320,317,313,310,322,315,891,95,500,230,1,1,178247112,565,7.92,0.41,12,0.01,40.00,770.00,444,20230726,-28.60,302,20240411,4.97,402,-21.14,20240612,302,4.97,20240411,444,-28.60,20230726,302,4.97,20240411,1.79,N,016600,500,891 억,,2090051,N,N,0,N,00,N
20240725,160318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,317,-1,5,-0.31,204711961,647654,152.75,314,321,314,413,223,318,316.08,1.17,0,-1439,323,320,318,315,313,319,314,891,95,500,230,1,1,178247112,565,7.92,0.41,12,0.36,40.00,770.00,444,20230726,-28.60,302,20240411,4.97,402,-21.14,20240612,302,4.97,20240411,444,-28.60,20230726,302,4.97,20240411,1.82,N,016600,500,891 억,,2092029,N,N,0,N,00,N
20240725,150323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,317,-1,5,-0.31,180593143,571278,134.74,314,321,314,413,223,318,316.12,1.17,0,164,323,320,318,315,313,319,314,891,95,500,230,1,1,178247112,565,7.92,0.41,12,0.32,40.00,770.00,444,20230726,-28.60,302,20240411,4.97,402,-21.14,20240612,302,4.97,20240411,444,-28.60,20230726,302,4.97,20240411,1.82,N,016600,500,891 억,,2092029,N,N,0,N,00,N
20240725,140321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,316,-2,5,-0.63,171779593,543425,128.17,314,321,314,413,223,318,316.11,1.17,0,164,323,320,318,315,313,319,314,891,95,500,230,1,1,178247112,563,7.90,0.41,12,0.30,40.00,770.00,444,20230726,-28.83,302,20240411,4.64,402,-21.39,20240612,302,4.64,20240411,444,-28.83,20230726,302,4.64,20240411,1.82,N,016600,500,891 억,,2092029,N,N,0,N,00,N
20240725,130320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,316,-2,5,-0.63,162008014,512511,120.88,314,321,314,413,223,318,316.11,1.17,0,164,323,320,318,315,313,319,314,891,95,500,230,1,1,178247112,563,7.90,0.41,12,0.29,40.00,770.00,444,20230726,-28.83,302,20240411,4.64,402,-21.39,20240612,302,4.64,20240411,444,-28.83,20230726,302,4.64,20240411,1.82,N,016600,500,891 억,,2092029,N,N,0,N,00,N
20240725,120321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,315,-3,5,-0.94,116550628,368798,86.98,314,321,314,413,223,318,316.03,1.17,0,29872,323,320,318,315,313,319,314,891,95,500,230,1,1,178247112,561,7.88,0.41,12,0.21,40.00,770.00,444,20230726,-29.05,302,20240411,4.30,402,-21.64,20240612,302,4.30,20240411,444,-29.05,20230726,302,4.30,20240411,1.82,N,016600,500,891 억,,2092029,N,N,0,N,00,N
20240725,110318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,317,-1,5,-0.31,102110096,323113,76.21,314,321,314,413,223,318,316.02,1.17,0,29872,323,320,318,315,313,319,314,891,95,500,230,1,1,178247112,565,7.92,0.41,12,0.18,40.00,770.00,444,20230726,-28.60,302,20240411,4.97,402,-21.14,20240612,302,4.97,20240411,444,-28.60,20230726,302,4.97,20240411,1.82,N,016600,500,891 억,,2092029,N,N,0,N,00,N
20240725,100318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,317,-1,5,-0.31,86495524,273789,64.57,314,321,314,413,223,318,315.92,1.17,0,30892,323,320,318,315,313,319,314,891,95,500,230,1,1,178247112,565,7.92,0.41,12,0.15,40.00,770.00,444,20230726,-28.60,302,20240411,4.97,402,-21.14,20240612,302,4.97,20240411,444,-28.60,20230726,302,4.97,20240411,1.82,N,016600,500,891 억,,2092029,N,N,0,N,00,N
20240725,090319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,317,-1,5,-0.31,32208346,102050,24.07,314,321,314,413,223,318,315.61,1.17,0,29911,323,320,318,315,313,319,314,891,95,500,230,1,1,178247112,565,7.92,0.41,12,0.06,40.00,770.00,444,20230726,-28.60,302,20240411,4.97,402,-21.14,20240612,302,4.97,20240411,444,-28.60,20230726,302,4.97,20240411,1.82,N,016600,500,891 억,,2092029,N,N,0,N,00,N
20240724,160316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,-1,5,-0.31,129463330,407136,84.35,319,321,316,414,224,319,317.99,1.21,0,-58565,324,321,319,316,314,323,318,891,95,500,230,1,1,178247112,567,7.95,0.41,12,0.23,40.00,770.00,444,20230726,-28.38,302,20240411,5.30,402,-20.90,20240612,302,5.30,20240411,444,-28.38,20230726,302,5.30,20240411,1.82,N,016600,500,891 억,,2150594,N,N,0,N,00,N
20240724,150320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,1,2,0.31,120260956,378247,78.36,319,321,316,414,224,319,317.94,1.21,0,-44548,324,321,319,316,314,323,318,891,95,500,230,1,1,178247112,570,8.00,0.42,12,0.21,40.00,770.00,444,20230726,-27.93,302,20240411,5.96,402,-20.40,20240612,302,5.96,20240411,444,-27.93,20230726,302,5.96,20240411,1.82,N,016600,500,891 억,,2150594,N,N,0,N,00,N
20240724,140322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,317,-2,5,-0.63,97026998,305224,63.23,319,321,316,414,224,319,317.89,1.21,0,-35268,324,321,319,316,314,323,318,891,95,500,230,1,1,178247112,565,7.92,0.41,12,0.17,40.00,770.00,444,20230726,-28.60,302,20240411,4.97,402,-21.14,20240612,302,4.97,20240411,444,-28.60,20230726,302,4.97,20240411,1.82,N,016600,500,891 억,,2150594,N,N,0,N,00,N
20240724,130318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,317,-2,5,-0.63,57163678,179572,37.20,319,321,317,414,224,319,318.33,1.21,0,-35277,324,321,319,316,314,323,318,891,95,500,230,1,1,178247112,565,7.92,0.41,12,0.10,40.00,770.00,444,20230726,-28.60,302,20240411,4.97,402,-21.14,20240612,302,4.97,20240411,444,-28.60,20230726,302,4.97,20240411,1.82,N,016600,500,891 억,,2150594,N,N,0,N,00,N
20240724,120321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,0,3,0.00,47235259,148367,30.74,319,321,317,414,224,319,318.37,1.21,0,-35277,324,321,319,316,314,323,318,891,95,500,230,1,1,178247112,569,7.97,0.41,12,0.08,40.00,770.00,444,20230726,-28.15,302,20240411,5.63,402,-20.65,20240612,302,5.63,20240411,444,-28.15,20230726,302,5.63,20240411,1.82,N,016600,500,891 억,,2150594,N,N,0,N,00,N
20240724,110320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,0,3,0.00,24736538,77558,16.07,319,321,317,414,224,319,318.94,1.21,0,-36267,324,321,319,316,314,323,318,891,95,500,230,1,1,178247112,569,7.97,0.41,12,0.04,40.00,770.00,444,20230726,-28.15,302,20240411,5.63,402,-20.65,20240612,302,5.63,20240411,444,-28.15,20230726,302,5.63,20240411,1.82,N,016600,500,891 억,,2150594,N,N,0,N,00,N
20240724,100320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,0,3,0.00,12760307,39901,8.27,319,321,318,414,224,319,319.80,1.21,0,-7,324,321,319,316,314,323,318,891,95,500,230,1,1,178247112,569,7.97,0.41,12,0.02,40.00,770.00,444,20230726,-28.15,302,20240411,5.63,402,-20.65,20240612,302,5.63,20240411,444,-28.15,20230726,302,5.63,20240411,1.82,N,016600,500,891 억,,2150594,N,N,0,N,00,N
20240724,090319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,1,2,0.31,25840,81,0.02,319,320,319,414,224,319,319.01,1.21,0,-7,324,321,319,316,314,323,318,891,95,500,230,1,1,178247112,570,8.00,0.42,12,0.00,40.00,770.00,444,20230726,-27.93,302,20240411,5.96,402,-20.40,20240612,302,5.96,20240411,444,-27.93,20230726,302,5.96,20240411,1.82,N,016600,500,891 억,,2150594,N,N,0,N,00,N
20240723,160314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,0,3,0.00,153114860,480202,87.43,318,322,317,414,224,319,318.86,1.21,0,-6950,323,320,318,315,313,322,317,891,95,500,230,1,1,178247112,569,7.97,0.41,12,0.27,40.00,770.00,444,20230726,-28.15,302,20240411,5.63,402,-20.65,20240612,302,5.63,20240411,444,-28.15,20230726,302,5.63,20240411,1.81,N,016600,500,891 억,,2156604,N,N,0,N,00,N
20240723,150324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,1,2,0.31,149781735,469739,85.52,318,322,317,414,224,319,318.86,1.21,0,-3709,323,320,318,315,313,322,317,891,95,500,230,1,1,178247112,570,8.00,0.42,12,0.26,40.00,770.00,444,20230726,-27.93,302,20240411,5.96,402,-20.40,20240612,302,5.96,20240411,444,-27.93,20230726,302,5.96,20240411,1.81,N,016600,500,891 억,,2156604,N,N,0,N,00,N
20240723,140316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,0,3,0.00,68451885,214203,39.00,318,322,318,414,224,319,319.57,1.21,0,19000,323,320,318,315,313,322,317,891,95,500,230,1,1,178247112,569,7.97,0.41,12,0.12,40.00,770.00,444,20230726,-28.15,302,20240411,5.63,402,-20.65,20240612,302,5.63,20240411,444,-28.15,20230726,302,5.63,20240411,1.81,N,016600,500,891 억,,2156604,N,N,0,N,00,N
20240723,130315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,0,3,0.00,57965946,181360,33.02,318,322,318,414,224,319,319.62,1.21,0,36339,323,320,318,315,313,322,317,891,95,500,230,1,1,178247112,569,7.97,0.41,12,0.10,40.00,770.00,444,20230726,-28.15,302,20240411,5.63,402,-20.65,20240612,302,5.63,20240411,444,-28.15,20230726,302,5.63,20240411,1.81,N,016600,500,891 억,,2156604,N,N,0,N,00,N
20240723,120319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,2,2,0.63,50594980,158314,28.82,318,322,318,414,224,319,319.59,1.21,0,44594,323,320,318,315,313,322,317,891,95,500,230,1,1,178247112,572,8.03,0.42,12,0.09,40.00,770.00,444,20230726,-27.70,302,20240411,6.29,402,-20.15,20240612,302,6.29,20240411,444,-27.70,20230726,302,6.29,20240411,1.81,N,016600,500,891 억,,2156604,N,N,0,N,00,N
20240723,110318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,0,3,0.00,47673293,149175,27.16,318,322,318,414,224,319,319.58,1.21,0,44594,323,320,318,315,313,322,317,891,95,500,230,1,1,178247112,569,7.97,0.41,12,0.08,40.00,770.00,444,20230726,-28.15,302,20240411,5.63,402,-20.65,20240612,302,5.63,20240411,444,-28.15,20230726,302,5.63,20240411,1.81,N,016600,500,891 억,,2156604,N,N,0,N,00,N
20240723,100317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,1,2,0.31,35578830,111370,20.28,318,321,318,414,224,319,319.47,1.21,0,52677,323,320,318,315,313,322,317,891,95,500,230,1,1,178247112,570,8.00,0.42,12,0.06,40.00,770.00,444,20230726,-27.93,302,20240411,5.96,402,-20.40,20240612,302,5.96,20240411,444,-27.93,20230726,302,5.96,20240411,1.81,N,016600,500,891 억,,2156604,N,N,0,N,00,N
20240723,090318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,1,2,0.31,4002871,12530,2.28,318,320,318,414,224,319,319.46,1.21,0,-1027,323,320,318,315,313,322,317,891,95,500,230,1,1,178247112,570,8.00,0.42,12,0.01,40.00,770.00,444,20230726,-27.93,302,20240411,5.96,402,-20.40,20240612,302,5.96,20240411,444,-27.93,20230726,302,5.96,20240411,1.81,N,016600,500,891 억,,2156604,N,N,0,N,00,N
20240722,160314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,2,2,0.63,174935296,548699,51.59,316,321,316,412,222,317,318.82,1.28,0,-130839,327,321,317,311,307,320,310,891,95,500,230,1,1,178247112,569,7.97,0.41,12,0.31,40.00,770.00,444,20230726,-28.15,302,20240411,5.63,402,-20.65,20240612,302,5.63,20240411,444,-28.15,20230726,302,5.63,20240411,1.78,N,016600,500,891 억,,2288135,N,N,0,N,00,N
20240722,150318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,2,2,0.63,168944230,529923,49.82,316,321,316,412,222,317,318.81,1.28,0,-133858,327,321,317,311,307,320,310,891,95,500,230,1,1,178247112,569,7.97,0.41,12,0.30,40.00,770.00,444,20230726,-28.15,302,20240411,5.63,402,-20.65,20240612,302,5.63,20240411,444,-28.15,20230726,302,5.63,20240411,1.78,N,016600,500,891 억,,2288135,N,N,0,N,00,N
20240722,140319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,1,2,0.32,152077384,476921,44.84,316,321,316,412,222,317,318.87,1.28,0,-132165,327,321,317,311,307,320,310,891,95,500,230,1,1,178247112,567,7.95,0.41,12,0.27,40.00,770.00,444,20230726,-28.38,302,20240411,5.30,402,-20.90,20240612,302,5.30,20240411,444,-28.38,20230726,302,5.30,20240411,1.78,N,016600,500,891 억,,2288135,N,N,0,N,00,N
20240722,130315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,2,2,0.63,150577546,472207,44.40,316,321,316,412,222,317,318.88,1.28,0,-132165,327,321,317,311,307,320,310,891,95,500,230,1,1,178247112,569,7.97,0.41,12,0.26,40.00,770.00,444,20230726,-28.15,302,20240411,5.63,402,-20.65,20240612,302,5.63,20240411,444,-28.15,20230726,302,5.63,20240411,1.78,N,016600,500,891 억,,2288135,N,N,0,N,00,N
20240722,120316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,3,2,0.95,131266719,411590,38.70,316,321,316,412,222,317,318.93,1.28,0,-132165,327,321,317,311,307,320,310,891,95,500,230,1,1,178247112,570,8.00,0.42,12,0.23,40.00,770.00,444,20230726,-27.93,302,20240411,5.96,402,-20.40,20240612,302,5.96,20240411,444,-27.93,20230726,302,5.96,20240411,1.78,N,016600,500,891 억,,2288135,N,N,0,N,00,N
20240722,110318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,3,2,0.95,123129534,386125,36.30,316,321,316,412,222,317,318.89,1.28,0,-132165,327,321,317,311,307,320,310,891,95,500,230,1,1,178247112,570,8.00,0.42,12,0.22,40.00,770.00,444,20230726,-27.93,302,20240411,5.96,402,-20.40,20240612,302,5.96,20240411,444,-27.93,20230726,302,5.96,20240411,1.78,N,016600,500,891 억,,2288135,N,N,0,N,00,N
20240722,100316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,3,2,0.95,85693182,268792,25.27,316,321,316,412,222,317,318.81,1.28,0,-104457,327,321,317,311,307,320,310,891,95,500,230,1,1,178247112,570,8.00,0.42,12,0.15,40.00,770.00,444,20230726,-27.93,302,20240411,5.96,402,-20.40,20240612,302,5.96,20240411,444,-27.93,20230726,302,5.96,20240411,1.78,N,016600,500,891 억,,2288135,N,N,0,N,00,N
20240722,090315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,1,2,0.32,1932996,6117,0.58,316,318,316,412,222,317,316.00,1.28,0,0,327,321,317,311,307,320,310,891,95,500,230,1,1,178247112,567,7.95,0.41,12,0.00,40.00,770.00,444,20230726,-28.38,302,20240411,5.30,402,-20.90,20240612,302,5.30,20240411,444,-28.38,20230726,302,5.30,20240411,1.78,N,016600,500,891 억,,2288135,N,N,0,N,00,N
20240719,160312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,317,-5,5,-1.55,328300124,1033239,131.74,321,323,313,418,226,322,317.75,1.14,0,247569,332,327,322,317,312,329,319,891,96,500,230,1,1,178247112,565,7.92,0.41,12,0.58,40.00,770.00,444,20230726,-28.60,302,20240411,4.97,402,-21.14,20240612,302,4.97,20240411,444,-28.60,20230726,302,4.97,20240411,1.80,N,016600,500,891 억,,2040270,N,N,0,N,00,N
20240719,150313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,317,-5,5,-1.55,290395292,913616,116.49,321,323,313,418,226,322,317.85,1.14,0,248653,332,327,322,317,312,329,319,891,96,500,230,1,1,178247112,565,7.92,0.41,12,0.51,40.00,770.00,444,20230726,-28.60,302,20240411,4.97,402,-21.14,20240612,302,4.97,20240411,444,-28.60,20230726,302,4.97,20240411,1.80,N,016600,500,891 억,,2040270,N,N,0,N,00,N
20240719,140315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,0,3,0.00,105626510,329462,42.01,321,323,319,418,226,322,320.60,1.14,0,28340,332,327,322,317,312,329,319,891,96,500,230,1,1,178247112,574,8.05,0.42,12,0.18,40.00,770.00,444,20230726,-27.48,302,20240411,6.62,402,-19.90,20240612,302,6.62,20240411,444,-27.48,20230726,302,6.62,20240411,1.80,N,016600,500,891 억,,2040270,N,N,0,N,00,N
20240719,130311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,0,3,0.00,89230750,278366,35.49,321,323,319,418,226,322,320.55,1.14,0,28322,332,327,322,317,312,329,319,891,96,500,230,1,1,178247112,574,8.05,0.42,12,0.16,40.00,770.00,444,20230726,-27.48,302,20240411,6.62,402,-19.90,20240612,302,6.62,20240411,444,-27.48,20230726,302,6.62,20240411,1.80,N,016600,500,891 억,,2040270,N,N,0,N,00,N
20240719,120310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,0,3,0.00,86576251,270076,34.44,321,323,319,418,226,322,320.56,1.14,0,28308,332,327,322,317,312,329,319,891,96,500,230,1,1,178247112,574,8.05,0.42,12,0.15,40.00,770.00,444,20230726,-27.48,302,20240411,6.62,402,-19.90,20240612,302,6.62,20240411,444,-27.48,20230726,302,6.62,20240411,1.80,N,016600,500,891 억,,2040270,N,N,0,N,00,N
20240719,110313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,-1,5,-0.31,51132316,159369,20.32,321,323,319,418,226,322,320.84,1.14,0,80,332,327,322,317,312,329,319,891,96,500,230,1,1,178247112,572,8.03,0.42,12,0.09,40.00,770.00,444,20230726,-27.70,302,20240411,6.29,402,-20.15,20240612,302,6.29,20240411,444,-27.70,20230726,302,6.29,20240411,1.80,N,016600,500,891 억,,2040270,N,N,0,N,00,N
20240719,100251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,-1,5,-0.31,41712387,130049,16.58,321,323,319,418,226,322,320.74,1.14,0,80,332,327,322,317,312,329,319,891,96,500,230,1,1,178247112,572,8.03,0.42,12,0.07,40.00,770.00,444,20230726,-27.70,302,20240411,6.29,402,-20.15,20240612,302,6.29,20240411,444,-27.70,20230726,302,6.29,20240411,1.80,N,016600,500,891 억,,2040270,N,N,0,N,00,N
20240719,090323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,1,2,0.31,2318154,7216,0.92,321,323,321,418,226,322,321.25,1.14,0,945,332,327,322,317,312,329,319,891,96,500,230,1,1,178247112,576,8.07,0.42,12,0.00,40.00,770.00,444,20230726,-27.25,302,20240411,6.95,402,-19.65,20240612,302,6.95,20240411,444,-27.25,20230726,302,6.95,20240411,1.80,N,016600,500,891 억,,2040270,N,N,0,N,00,N
20240718,160308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,1,2,0.31,252225508,784268,129.29,319,327,317,417,225,321,321.61,1.12,0,42069,325,323,320,318,315,323,318,891,96,500,230,1,1,178247112,574,8.05,0.42,12,0.44,40.00,770.00,444,20230726,-27.48,302,20240411,6.62,402,-19.90,20240612,302,6.62,20240411,444,-27.48,20230726,302,6.62,20240411,1.79,N,016600,500,891 억,,1998201,N,N,0,N,00,N
20240718,150311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,324,3,2,0.93,244057112,758995,125.12,319,327,317,417,225,321,321.55,1.12,0,36744,325,323,320,318,315,323,318,891,96,500,230,1,1,178247112,578,8.10,0.42,12,0.43,40.00,770.00,444,20230726,-27.03,302,20240411,7.28,402,-19.40,20240612,302,7.28,20240411,444,-27.03,20230726,302,7.28,20240411,1.79,N,016600,500,891 억,,1998201,N,N,0,N,00,N
20240718,140309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,2,2,0.62,193700924,604110,99.59,319,325,317,417,225,321,320.64,1.12,0,18233,325,323,320,318,315,323,318,891,96,500,230,1,1,178247112,576,8.07,0.42,12,0.34,40.00,770.00,444,20230726,-27.25,302,20240411,6.95,402,-19.65,20240612,302,6.95,20240411,444,-27.25,20230726,302,6.95,20240411,1.79,N,016600,500,891 억,,1998201,N,N,0,N,00,N
20240718,130309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,2,2,0.62,162721944,508330,83.80,319,325,317,417,225,321,320.11,1.12,0,-18137,325,323,320,318,315,323,318,891,96,500,230,1,1,178247112,576,8.07,0.42,12,0.29,40.00,770.00,444,20230726,-27.25,302,20240411,6.95,402,-19.65,20240612,302,6.95,20240411,444,-27.25,20230726,302,6.95,20240411,1.79,N,016600,500,891 억,,1998201,N,N,0,N,00,N
20240718,120309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,0,3,0.00,89993296,282705,46.61,319,321,317,417,225,321,318.33,1.12,0,-28133,325,323,320,318,315,323,318,891,96,500,230,1,1,178247112,572,8.03,0.42,12,0.16,40.00,770.00,444,20230726,-27.70,302,20240411,6.29,402,-20.15,20240612,302,6.29,20240411,444,-27.70,20230726,302,6.29,20240411,1.79,N,016600,500,891 억,,1998201,N,N,0,N,00,N
20240718,110310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,-3,5,-0.93,81133948,254978,42.03,319,320,317,417,225,321,318.20,1.12,0,-27127,325,323,320,318,315,323,318,891,96,500,230,1,1,178247112,567,7.95,0.41,12,0.14,40.00,770.00,444,20230726,-28.38,302,20240411,5.30,402,-20.90,20240612,302,5.30,20240411,444,-28.38,20230726,302,5.30,20240411,1.79,N,016600,500,891 억,,1998201,N,N,0,N,00,N
20240718,100311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,-2,5,-0.62,71508578,224701,37.04,319,320,317,417,225,321,318.24,1.12,0,-27385,325,323,320,318,315,323,318,891,96,500,230,1,1,178247112,569,7.97,0.41,12,0.13,40.00,770.00,444,20230726,-28.15,302,20240411,5.63,402,-20.65,20240612,302,5.63,20240411,444,-28.15,20230726,302,5.63,20240411,1.79,N,016600,500,891 억,,1998201,N,N,0,N,00,N
20240718,090312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,-2,5,-0.62,15532446,48817,8.05,319,320,317,417,225,321,318.18,1.12,0,3113,325,323,320,318,315,323,318,891,96,500,230,1,1,178247112,569,7.97,0.41,12,0.03,40.00,770.00,444,20230726,-28.15,302,20240411,5.63,402,-20.65,20240612,302,5.63,20240411,444,-28.15,20230726,302,5.63,20240411,1.79,N,016600,500,891 억,,1998201,N,N,0,N,00,N
20240717,160320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,0,3,0.00,191610507,600589,136.96,321,322,317,417,225,321,319.04,1.12,0,2331,325,322,320,317,315,324,319,891,96,500,230,1,1,178247112,572,8.03,0.42,12,0.34,40.00,770.00,444,20230726,-27.70,302,20240411,6.29,402,-20.15,20240612,302,6.29,20240411,444,-27.70,20230726,302,6.29,20240411,1.79,N,016600,500,891 억,,1995870,N,N,0,N,00,N
20240717,150323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,-1,5,-0.31,173530112,544214,124.10,321,322,317,417,225,321,318.86,1.12,0,3771,325,322,320,317,315,324,319,891,96,500,230,1,1,178247112,570,8.00,0.42,12,0.31,40.00,770.00,444,20230726,-27.93,302,20240411,5.96,402,-20.40,20240612,302,5.96,20240411,444,-27.93,20230726,302,5.96,20240411,1.79,N,016600,500,891 억,,1995870,N,N,0,N,00,N
20240717,140322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,-2,5,-0.62,162088131,508401,115.94,321,322,317,417,225,321,318.82,1.12,0,5777,325,322,320,317,315,324,319,891,96,500,230,1,1,178247112,569,7.97,0.41,12,0.29,40.00,770.00,444,20230726,-28.15,302,20240411,5.63,402,-20.65,20240612,302,5.63,20240411,444,-28.15,20230726,302,5.63,20240411,1.79,N,016600,500,891 억,,1995870,N,N,0,N,00,N
20240717,130322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,-2,5,-0.62,129168301,405326,92.43,321,322,317,417,225,321,318.68,1.12,0,9999,325,322,320,317,315,324,319,891,96,500,230,1,1,178247112,569,7.97,0.41,12,0.23,40.00,770.00,444,20230726,-28.15,302,20240411,5.63,402,-20.65,20240612,302,5.63,20240411,444,-28.15,20230726,302,5.63,20240411,1.79,N,016600,500,891 억,,1995870,N,N,0,N,00,N
20240717,120322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,-2,5,-0.62,106605671,334336,76.24,321,322,317,417,225,321,318.86,1.12,0,9999,325,322,320,317,315,324,319,891,96,500,230,1,1,178247112,569,7.97,0.41,12,0.19,40.00,770.00,444,20230726,-28.15,302,20240411,5.63,402,-20.65,20240612,302,5.63,20240411,444,-28.15,20230726,302,5.63,20240411,1.79,N,016600,500,891 억,,1995870,N,N,0,N,00,N
20240717,110321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,-2,5,-0.62,94591143,296641,67.65,321,322,317,417,225,321,318.87,1.12,0,9999,325,322,320,317,315,324,319,891,96,500,230,1,1,178247112,569,7.97,0.41,12,0.17,40.00,770.00,444,20230726,-28.15,302,20240411,5.63,402,-20.65,20240612,302,5.63,20240411,444,-28.15,20230726,302,5.63,20240411,1.79,N,016600,500,891 억,,1995870,N,N,0,N,00,N
20240717,100321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,-3,5,-0.93,48943956,153134,34.92,321,322,318,417,225,321,319.62,1.12,0,9999,325,322,320,317,315,324,319,891,96,500,230,1,1,178247112,567,7.95,0.41,12,0.09,40.00,770.00,444,20230726,-28.38,302,20240411,5.30,402,-20.90,20240612,302,5.30,20240411,444,-28.38,20230726,302,5.30,20240411,1.79,N,016600,500,891 억,,1995870,N,N,0,N,00,N
20240717,090255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,0,3,0.00,12196,38,0.01,321,321,320,417,225,321,320.95,1.12,0,0,325,322,320,317,315,324,319,891,96,500,230,1,1,178247112,572,8.03,0.42,12,0.00,40.00,770.00,444,20230726,-27.70,302,20240411,6.29,402,-20.15,20240612,302,6.29,20240411,444,-27.70,20230726,302,6.29,20240411,1.79,N,016600,500,891 억,,1995870,N,N,0,N,00,N
20240716,160322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,0,3,0.00,140239574,438199,142.15,320,323,318,417,225,321,320.04,1.12,0,7197,325,323,321,319,317,322,318,891,96,500,230,1,1,178247112,572,8.03,0.42,12,0.25,40.00,770.00,444,20230726,-27.70,302,20240411,6.29,402,-20.15,20240612,302,6.29,20240411,444,-27.70,20230726,302,6.29,20240411,1.80,N,016600,500,891 억,,1994861,N,N,0,N,00,N
20240716,150326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,-1,5,-0.31,132835140,415100,134.66,320,323,318,417,225,321,320.01,1.12,0,7804,325,323,321,319,317,322,318,891,96,500,230,1,1,178247112,570,8.00,0.42,12,0.23,40.00,770.00,444,20230726,-27.93,302,20240411,5.96,402,-20.40,20240612,302,5.96,20240411,444,-27.93,20230726,302,5.96,20240411,1.80,N,016600,500,891 억,,1994861,N,N,0,N,00,N
20240716,140324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,-1,5,-0.31,128497178,401485,130.24,320,323,318,417,225,321,320.05,1.12,0,7804,325,323,321,319,317,322,318,891,96,500,230,1,1,178247112,570,8.00,0.42,12,0.23,40.00,770.00,444,20230726,-27.93,302,20240411,5.96,402,-20.40,20240612,302,5.96,20240411,444,-27.93,20230726,302,5.96,20240411,1.80,N,016600,500,891 억,,1994861,N,N,0,N,00,N
20240716,130324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,1,2,0.31,64375521,200915,65.18,320,323,318,417,225,321,320.41,1.12,0,-1754,325,323,321,319,317,322,318,891,96,500,230,1,1,178247112,574,8.05,0.42,12,0.11,40.00,770.00,444,20230726,-27.48,302,20240411,6.62,402,-19.90,20240612,302,6.62,20240411,444,-27.48,20230726,302,6.62,20240411,1.80,N,016600,500,891 억,,1994861,N,N,0,N,00,N
20240716,120323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,1,2,0.31,53117455,165907,53.82,320,323,318,417,225,321,320.16,1.12,0,4840,325,323,321,319,317,322,318,891,96,500,230,1,1,178247112,574,8.05,0.42,12,0.09,40.00,770.00,444,20230726,-27.48,302,20240411,6.62,402,-19.90,20240612,302,6.62,20240411,444,-27.48,20230726,302,6.62,20240411,1.80,N,016600,500,891 억,,1994861,N,N,0,N,00,N
20240716,110324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,-2,5,-0.62,49505422,154659,50.17,320,323,318,417,225,321,320.09,1.12,0,9371,325,323,321,319,317,322,318,891,96,500,230,1,1,178247112,569,7.97,0.41,12,0.09,40.00,770.00,444,20230726,-28.15,302,20240411,5.63,402,-20.65,20240612,302,5.63,20240411,444,-28.15,20230726,302,5.63,20240411,1.80,N,016600,500,891 억,,1994861,N,N,0,N,00,N
20240716,100324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,-1,5,-0.31,30197711,94531,30.67,320,321,318,417,225,321,319.45,1.12,0,10330,325,323,321,319,317,322,318,891,96,500,230,1,1,178247112,570,8.00,0.42,12,0.05,40.00,770.00,444,20230726,-27.93,302,20240411,5.96,402,-20.40,20240612,302,5.96,20240411,444,-27.93,20230726,302,5.96,20240411,1.80,N,016600,500,891 억,,1994861,N,N,0,N,00,N
20240716,090322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,-1,5,-0.31,2997119,9366,3.04,320,320,319,417,225,321,320.00,1.12,0,5922,325,323,321,319,317,322,318,891,96,500,230,1,1,178247112,570,8.00,0.42,12,0.01,40.00,770.00,444,20230726,-27.93,302,20240411,5.96,402,-20.40,20240612,302,5.96,20240411,444,-27.93,20230726,302,5.96,20240411,1.80,N,016600,500,891 억,,1994861,N,N,0,N,00,N
20240715,160319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,0,3,0.00,92888110,289653,105.22,322,323,319,417,225,321,320.69,1.12,0,-2401,325,323,321,319,317,324,320,891,96,500,230,1,1,178247112,572,8.03,0.42,12,0.16,40.00,770.00,444,20230726,-27.70,302,20240411,6.29,402,-20.15,20240612,302,6.29,20240411,444,-27.70,20230726,302,6.29,20240411,1.81,N,016600,500,891 억,,1997262,N,N,0,N,00,N
20240715,150320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,0,3,0.00,87520207,272833,99.11,322,323,319,417,225,321,320.78,1.12,0,-2401,325,323,321,319,317,324,320,891,96,500,230,1,1,178247112,572,8.03,0.42,12,0.15,40.00,770.00,444,20230726,-27.70,302,20240411,6.29,402,-20.15,20240612,302,6.29,20240411,444,-27.70,20230726,302,6.29,20240411,1.81,N,016600,500,891 억,,1997262,N,N,0,N,00,N
20240715,140320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,0,3,0.00,79485564,247742,90.00,322,323,319,417,225,321,320.84,1.12,0,-2402,325,323,321,319,317,324,320,891,96,500,230,1,1,178247112,572,8.03,0.42,12,0.14,40.00,770.00,444,20230726,-27.70,302,20240411,6.29,402,-20.15,20240612,302,6.29,20240411,444,-27.70,20230726,302,6.29,20240411,1.81,N,016600,500,891 억,,1997262,N,N,0,N,00,N
20240715,130320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,0,3,0.00,73852879,230189,83.62,322,323,319,417,225,321,320.84,1.12,0,-2402,325,323,321,319,317,324,320,891,96,500,230,1,1,178247112,572,8.03,0.42,12,0.13,40.00,770.00,444,20230726,-27.70,302,20240411,6.29,402,-20.15,20240612,302,6.29,20240411,444,-27.70,20230726,302,6.29,20240411,1.81,N,016600,500,891 억,,1997262,N,N,0,N,00,N
20240715,120321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,-1,5,-0.31,52815395,164465,59.75,322,323,319,417,225,321,321.13,1.12,0,-2402,325,323,321,319,317,324,320,891,96,500,230,1,1,178247112,570,8.00,0.42,12,0.09,40.00,770.00,444,20230726,-27.93,302,20240411,5.96,402,-20.40,20240612,302,5.96,20240411,444,-27.93,20230726,302,5.96,20240411,1.81,N,016600,500,891 억,,1997262,N,N,0,N,00,N
20240715,110320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,0,3,0.00,43056020,134002,48.68,322,323,319,417,225,321,321.31,1.12,0,-2402,325,323,321,319,317,324,320,891,96,500,230,1,1,178247112,572,8.03,0.42,12,0.08,40.00,770.00,444,20230726,-27.70,302,20240411,6.29,402,-20.15,20240612,302,6.29,20240411,444,-27.70,20230726,302,6.29,20240411,1.81,N,016600,500,891 억,,1997262,N,N,0,N,00,N
20240715,100321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,1,2,0.31,21578819,66933,24.32,322,323,320,417,225,321,322.39,1.12,0,-24580,325,323,321,319,317,324,320,891,96,500,230,1,1,178247112,574,8.05,0.42,12,0.04,40.00,770.00,444,20230726,-27.48,302,20240411,6.62,402,-19.90,20240612,302,6.62,20240411,444,-27.48,20230726,302,6.62,20240411,1.81,N,016600,500,891 억,,1997262,N,N,0,N,00,N
20240715,090321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,2,2,0.62,13368237,41436,15.05,322,323,321,417,225,321,322.62,1.12,0,-12268,325,323,321,319,317,324,320,891,96,500,230,1,1,178247112,576,8.07,0.42,12,0.02,40.00,770.00,444,20230726,-27.25,302,20240411,6.95,402,-19.65,20240612,302,6.95,20240411,444,-27.25,20230726,302,6.95,20240411,1.81,N,016600,500,891 억,,1997262,N,N,0,N,00,N
20240712,160318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,1,2,0.31,87728656,273901,66.37,320,323,319,416,224,320,320.29,1.11,0,19751,323,321,318,316,313,322,317,891,96,500,230,1,1,178247112,572,8.03,0.42,12,0.15,40.00,770.00,444,20230726,-27.70,302,20240411,6.29,402,-20.15,20240612,302,6.29,20240411,444,-27.70,20230726,302,6.29,20240411,1.83,N,016600,500,891 억,,1977511,N,N,0,N,00,N
20240712,150319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,0,3,0.00,81430014,254235,61.61,320,323,319,416,224,320,320.29,1.11,0,19751,323,321,318,316,313,322,317,891,96,500,230,1,1,178247112,570,8.00,0.42,12,0.14,40.00,770.00,444,20230726,-27.93,302,20240411,5.96,402,-20.40,20240612,302,5.96,20240411,444,-27.93,20230726,302,5.96,20240411,1.83,N,016600,500,891 억,,1977511,N,N,0,N,00,N
20240712,140321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,0,3,0.00,73886728,230600,55.88,320,323,319,416,224,320,320.41,1.11,0,19751,323,321,318,316,313,322,317,891,96,500,230,1,1,178247112,570,8.00,0.42,12,0.13,40.00,770.00,444,20230726,-27.93,302,20240411,5.96,402,-20.40,20240612,302,5.96,20240411,444,-27.93,20230726,302,5.96,20240411,1.83,N,016600,500,891 억,,1977511,N,N,0,N,00,N
20240712,130319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,2,2,0.62,66463226,207403,50.26,320,323,319,416,224,320,320.45,1.11,0,37372,323,321,318,316,313,322,317,891,96,500,230,1,1,178247112,574,8.05,0.42,12,0.12,40.00,770.00,444,20230726,-27.48,302,20240411,6.62,402,-19.90,20240612,302,6.62,20240411,444,-27.48,20230726,302,6.62,20240411,1.83,N,016600,500,891 억,,1977511,N,N,0,N,00,N
20240712,120319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,0,3,0.00,62638279,195487,47.37,320,323,319,416,224,320,320.42,1.11,0,37372,323,321,318,316,313,322,317,891,96,500,230,1,1,178247112,570,8.00,0.42,12,0.11,40.00,770.00,444,20230726,-27.93,302,20240411,5.96,402,-20.40,20240612,302,5.96,20240411,444,-27.93,20230726,302,5.96,20240411,1.83,N,016600,500,891 억,,1977511,N,N,0,N,00,N
20240712,110318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,2,2,0.62,52376854,163601,39.64,320,322,319,416,224,320,320.15,1.11,0,43264,323,321,318,316,313,322,317,891,96,500,230,1,1,178247112,574,8.05,0.42,12,0.09,40.00,770.00,444,20230726,-27.48,302,20240411,6.62,402,-19.90,20240612,302,6.62,20240411,444,-27.48,20230726,302,6.62,20240411,1.83,N,016600,500,891 억,,1977511,N,N,0,N,00,N
20240712,100320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,0,3,0.00,34564193,107977,26.16,320,322,319,416,224,320,320.11,1.11,0,43264,323,321,318,316,313,322,317,891,96,500,230,1,1,178247112,570,8.00,0.42,12,0.06,40.00,770.00,444,20230726,-27.93,302,20240411,5.96,402,-20.40,20240612,302,5.96,20240411,444,-27.93,20230726,302,5.96,20240411,1.83,N,016600,500,891 억,,1977511,N,N,0,N,00,N
20240712,090318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,0,3,0.00,23888140,74651,18.09,320,320,319,416,224,320,320.00,1.11,0,34818,323,321,318,316,313,322,317,891,96,500,230,1,1,178247112,570,8.00,0.42,12,0.04,40.00,770.00,444,20230726,-27.93,302,20240411,5.96,402,-20.40,20240612,302,5.96,20240411,444,-27.93,20230726,302,5.96,20240411,1.83,N,016600,500,891 억,,1977511,N,N,0,N,00,N
20240711,160316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,2,2,0.63,131131714,412668,58.82,315,320,315,413,223,318,317.77,1.09,0,33029,328,322,320,314,312,322,314,891,95,500,230,1,1,178247112,570,8.00,0.42,12,0.23,40.00,770.00,444,20230726,-27.93,302,20240411,5.96,402,-20.40,20240612,302,5.96,20240411,444,-27.93,20230726,302,5.96,20240411,1.83,N,016600,500,891 억,,1944482,N,N,0,N,00,N
20240711,150321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,1,2,0.31,113353225,356938,50.88,315,320,315,413,223,318,317.57,1.09,0,34118,328,322,320,314,312,322,314,891,95,500,230,1,1,178247112,569,7.97,0.41,12,0.20,40.00,770.00,444,20230726,-28.15,302,20240411,5.63,402,-20.65,20240612,302,5.63,20240411,444,-28.15,20230726,302,5.63,20240411,1.83,N,016600,500,891 억,,1944482,N,N,0,N,00,N
20240711,140319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,1,2,0.31,90007827,283594,40.42,315,320,315,413,223,318,317.38,1.09,0,34455,328,322,320,314,312,322,314,891,95,500,230,1,1,178247112,569,7.97,0.41,12,0.16,40.00,770.00,444,20230726,-28.15,302,20240411,5.63,402,-20.65,20240612,302,5.63,20240411,444,-28.15,20230726,302,5.63,20240411,1.83,N,016600,500,891 억,,1944482,N,N,0,N,00,N
20240711,130319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,1,2,0.31,86387693,272217,38.80,315,320,315,413,223,318,317.35,1.09,0,41782,328,322,320,314,312,322,314,891,95,500,230,1,1,178247112,569,7.97,0.41,12,0.15,40.00,770.00,444,20230726,-28.15,302,20240411,5.63,402,-20.65,20240612,302,5.63,20240411,444,-28.15,20230726,302,5.63,20240411,1.83,N,016600,500,891 억,,1944482,N,N,0,N,00,N
20240711,120319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,1,2,0.31,75442258,237888,33.91,315,320,315,413,223,318,317.13,1.09,0,41782,328,322,320,314,312,322,314,891,95,500,230,1,1,178247112,569,7.97,0.41,12,0.13,40.00,770.00,444,20230726,-28.15,302,20240411,5.63,402,-20.65,20240612,302,5.63,20240411,444,-28.15,20230726,302,5.63,20240411,1.83,N,016600,500,891 억,,1944482,N,N,0,N,00,N
20240711,110318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,1,2,0.31,74489713,234893,33.48,315,320,315,413,223,318,317.12,1.09,0,41782,328,322,320,314,312,322,314,891,95,500,230,1,1,178247112,569,7.97,0.41,12,0.13,40.00,770.00,444,20230726,-28.15,302,20240411,5.63,402,-20.65,20240612,302,5.63,20240411,444,-28.15,20230726,302,5.63,20240411,1.83,N,016600,500,891 억,,1944482,N,N,0,N,00,N
20240711,100317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,0,3,0.00,47630762,150343,21.43,315,320,315,413,223,318,316.81,1.09,0,18754,328,322,320,314,312,322,314,891,95,500,230,1,1,178247112,567,7.95,0.41,12,0.08,40.00,770.00,444,20230726,-28.38,302,20240411,5.30,402,-20.90,20240612,302,5.30,20240411,444,-28.38,20230726,302,5.30,20240411,1.83,N,016600,500,891 억,,1944482,N,N,0,N,00,N
20240711,090316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,0,3,0.00,19914711,63219,9.01,315,319,315,413,223,318,315.01,1.09,0,-31,328,322,320,314,312,322,314,891,95,500,230,1,1,178247112,567,7.95,0.41,12,0.04,40.00,770.00,444,20230726,-28.38,302,20240411,5.30,402,-20.90,20240612,302,5.30,20240411,444,-28.38,20230726,302,5.30,20240411,1.83,N,016600,500,891 억,,1944482,N,N,0,N,00,N
20240710,160317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,-7,5,-2.15,221650880,693017,157.19,323,326,318,422,228,325,319.84,1.09,0,-311746,331,328,324,321,317,328,321,891,97,500,240,1,1,178247112,567,7.95,0.41,12,0.39,40.00,770.00,444,20230726,-28.38,302,20240411,5.30,402,-20.90,20240612,302,5.30,20240411,444,-28.38,20230726,302,5.30,20240411,1.84,N,016600,500,891 억,,1938264,N,N,0,N,00,N
20240710,150318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,-5,5,-1.54,203253678,635266,144.09,323,326,318,422,228,325,319.95,1.09,0,-278987,331,328,324,321,317,328,321,891,97,500,240,1,1,178247112,570,8.00,0.42,12,0.36,40.00,770.00,444,20230726,-27.93,302,20240411,5.96,402,-20.40,20240612,302,5.96,20240411,444,-27.93,20230726,302,5.96,20240411,1.84,N,016600,500,891 억,,1938264,N,N,0,N,00,N
20240710,140317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,-6,5,-1.85,130211041,406318,92.16,323,326,318,422,228,325,320.47,1.09,0,-140701,331,328,324,321,317,328,321,891,97,500,240,1,1,178247112,569,7.97,0.41,12,0.23,40.00,770.00,444,20230726,-28.15,302,20240411,5.63,402,-20.65,20240612,302,5.63,20240411,444,-28.15,20230726,302,5.63,20240411,1.84,N,016600,500,891 억,,1938264,N,N,0,N,00,N
20240710,130317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,-5,5,-1.54,67532826,209996,47.63,323,326,320,422,228,325,321.59,1.09,0,589,331,328,324,321,317,328,321,891,97,500,240,1,1,178247112,570,8.00,0.42,12,0.12,40.00,770.00,444,20230726,-27.93,302,20240411,5.96,402,-20.40,20240612,302,5.96,20240411,444,-27.93,20230726,302,5.96,20240411,1.84,N,016600,500,891 억,,1938264,N,N,0,N,00,N
20240710,120315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,-4,5,-1.23,51795585,160874,36.49,323,326,321,422,228,325,321.96,1.09,0,5467,331,328,324,321,317,328,321,891,97,500,240,1,1,178247112,572,8.03,0.42,12,0.09,40.00,770.00,444,20230726,-27.70,302,20240411,6.29,402,-20.15,20240612,302,6.29,20240411,444,-27.70,20230726,302,6.29,20240411,1.84,N,016600,500,891 억,,1938264,N,N,0,N,00,N
20240710,110319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,-2,5,-0.62,41787146,129749,29.43,323,326,321,422,228,325,322.06,1.09,0,5467,331,328,324,321,317,328,321,891,97,500,240,1,1,178247112,576,8.07,0.42,12,0.07,40.00,770.00,444,20230726,-27.25,302,20240411,6.95,402,-19.65,20240612,302,6.95,20240411,444,-27.25,20230726,302,6.95,20240411,1.84,N,016600,500,891 억,,1938264,N,N,0,N,00,N
20240710,100314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,-2,5,-0.62,14615550,45194,10.25,323,326,322,422,228,325,323.40,1.09,0,2520,331,328,324,321,317,328,321,891,97,500,240,1,1,178247112,576,8.07,0.42,12,0.03,40.00,770.00,444,20230726,-27.25,302,20240411,6.95,402,-19.65,20240612,302,6.95,20240411,444,-27.25,20230726,302,6.95,20240411,1.84,N,016600,500,891 억,,1938264,N,N,0,N,00,N
20240710,090317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,324,-1,5,-0.31,6588411,20278,4.60,323,326,323,422,228,325,324.90,1.09,0,0,331,328,324,321,317,328,321,891,97,500,240,1,1,178247112,578,8.10,0.42,12,0.01,40.00,770.00,444,20230726,-27.03,302,20240411,7.28,402,-19.40,20240612,302,7.28,20240411,444,-27.03,20230726,302,7.28,20240411,1.84,N,016600,500,891 억,,1938264,N,N,0,N,00,N
20240709,160317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,325,-1,5,-0.31,142047964,439819,100.59,325,327,320,423,229,326,322.97,1.09,0,-11116,332,328,324,320,316,331,323,891,97,500,240,1,1,178247112,579,8.12,0.42,12,0.25,40.00,770.00,444,20230726,-26.80,302,20240411,7.62,402,-19.15,20240612,302,7.62,20240411,444,-26.80,20230726,302,7.62,20240411,1.77,N,016600,500,891 억,,1949380,N,N,0,N,00,N
20240709,150317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,-4,5,-1.23,133931008,414736,94.85,325,327,320,423,229,326,322.93,1.09,0,-9264,332,328,324,320,316,331,323,891,97,500,240,1,1,178247112,574,8.05,0.42,12,0.23,40.00,770.00,444,20230726,-27.48,302,20240411,6.62,402,-19.90,20240612,302,6.62,20240411,444,-27.48,20230726,302,6.62,20240411,1.77,N,016600,500,891 억,,1949380,N,N,0,N,00,N
20240709,140317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,-4,5,-1.23,117229074,362920,83.00,325,327,320,423,229,326,323.02,1.09,0,-896,332,328,324,320,316,331,323,891,97,500,240,1,1,178247112,574,8.05,0.42,12,0.20,40.00,770.00,444,20230726,-27.48,302,20240411,6.62,402,-19.90,20240612,302,6.62,20240411,444,-27.48,20230726,302,6.62,20240411,1.77,N,016600,500,891 억,,1949380,N,N,0,N,00,N
20240709,130318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,-3,5,-0.92,72499820,223792,51.18,325,327,322,423,229,326,323.96,1.09,0,-896,332,328,324,320,316,331,323,891,97,500,240,1,1,178247112,576,8.07,0.42,12,0.13,40.00,770.00,444,20230726,-27.25,302,20240411,6.95,402,-19.65,20240612,302,6.95,20240411,444,-27.25,20230726,302,6.95,20240411,1.77,N,016600,500,891 억,,1949380,N,N,0,N,00,N
20240709,120319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,-3,5,-0.92,66938673,206524,47.23,325,327,323,423,229,326,324.12,1.09,0,-896,332,328,324,320,316,331,323,891,97,500,240,1,1,178247112,576,8.07,0.42,12,0.12,40.00,770.00,444,20230726,-27.25,302,20240411,6.95,402,-19.65,20240612,302,6.95,20240411,444,-27.25,20230726,302,6.95,20240411,1.77,N,016600,500,891 억,,1949380,N,N,0,N,00,N
20240709,110318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,325,-1,5,-0.31,38646979,118937,27.20,325,327,323,423,229,326,324.94,1.09,0,-735,332,328,324,320,316,331,323,891,97,500,240,1,1,178247112,579,8.12,0.42,12,0.07,40.00,770.00,444,20230726,-26.80,302,20240411,7.62,402,-19.15,20240612,302,7.62,20240411,444,-26.80,20230726,302,7.62,20240411,1.77,N,016600,500,891 억,,1949380,N,N,0,N,00,N
20240709,100317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,324,-2,5,-0.61,20580068,63212,14.46,325,327,323,423,229,326,325.57,1.09,0,-773,332,328,324,320,316,331,323,891,97,500,240,1,1,178247112,578,8.10,0.42,12,0.04,40.00,770.00,444,20230726,-27.03,302,20240411,7.28,402,-19.40,20240612,302,7.28,20240411,444,-27.03,20230726,302,7.28,20240411,1.77,N,016600,500,891 억,,1949380,N,N,0,N,00,N
20240709,090317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,325,-1,5,-0.31,107576,331,0.08,325,325,325,423,229,326,325.00,1.09,0,-49,332,328,324,320,316,331,323,891,97,500,240,1,1,178247112,579,8.12,0.42,12,0.00,40.00,770.00,444,20230726,-26.80,302,20240411,7.62,402,-19.15,20240612,302,7.62,20240411,444,-26.80,20230726,302,7.62,20240411,1.77,N,016600,500,891 억,,1949380,N,N,0,N,00,N
20240708,160315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,326,4,2,1.24,133886529,413694,76.25,322,328,320,418,226,322,323.64,1.06,0,53097,329,325,320,316,311,327,318,891,96,500,230,1,1,178247112,581,8.15,0.42,12,0.23,40.00,770.00,445,20230630,-26.74,302,20240411,7.95,402,-18.91,20240612,302,7.95,20240411,444,-26.58,20230726,302,7.95,20240411,1.78,N,016600,500,891 억,,1896283,N,N,0,N,00,N
20240708,150316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,324,2,2,0.62,113729527,351441,64.77,322,328,320,418,226,322,323.61,1.06,0,54457,329,325,320,316,311,327,318,891,96,500,230,1,1,178247112,578,8.10,0.42,12,0.20,40.00,770.00,445,20230630,-27.19,302,20240411,7.28,402,-19.40,20240612,302,7.28,20240411,444,-27.03,20230726,302,7.28,20240411,1.78,N,016600,500,891 억,,1896283,N,N,0,N,00,N
20240708,140317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,326,4,2,1.24,83178423,256884,47.35,322,328,320,418,226,322,323.80,1.06,0,14997,329,325,320,316,311,327,318,891,96,500,230,1,1,178247112,581,8.15,0.42,12,0.14,40.00,770.00,445,20230630,-26.74,302,20240411,7.95,402,-18.91,20240612,302,7.95,20240411,444,-26.58,20230726,302,7.95,20240411,1.78,N,016600,500,891 억,,1896283,N,N,0,N,00,N
20240708,130314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,324,2,2,0.62,69933747,216031,39.82,322,328,320,418,226,322,323.72,1.06,0,17774,329,325,320,316,311,327,318,891,96,500,230,1,1,178247112,578,8.10,0.42,12,0.12,40.00,770.00,445,20230630,-27.19,302,20240411,7.28,402,-19.40,20240612,302,7.28,20240411,444,-27.03,20230726,302,7.28,20240411,1.78,N,016600,500,891 억,,1896283,N,N,0,N,00,N
20240708,120316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,324,2,2,0.62,61483851,189931,35.01,322,328,320,418,226,322,323.72,1.06,0,17774,329,325,320,316,311,327,318,891,96,500,230,1,1,178247112,578,8.10,0.42,12,0.11,40.00,770.00,445,20230630,-27.19,302,20240411,7.28,402,-19.40,20240612,302,7.28,20240411,444,-27.03,20230726,302,7.28,20240411,1.78,N,016600,500,891 억,,1896283,N,N,0,N,00,N
20240708,110314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,324,2,2,0.62,56442593,174351,32.13,322,328,320,418,226,322,323.73,1.06,0,17774,329,325,320,316,311,327,318,891,96,500,230,1,1,178247112,578,8.10,0.42,12,0.10,40.00,770.00,445,20230630,-27.19,302,20240411,7.28,402,-19.40,20240612,302,7.28,20240411,444,-27.03,20230726,302,7.28,20240411,1.78,N,016600,500,891 억,,1896283,N,N,0,N,00,N
20240708,100315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,324,2,2,0.62,35641552,110359,20.34,322,325,320,418,226,322,322.96,1.06,0,18067,329,325,320,316,311,327,318,891,96,500,230,1,1,178247112,578,8.10,0.42,12,0.06,40.00,770.00,445,20230630,-27.19,302,20240411,7.28,402,-19.40,20240612,302,7.28,20240411,444,-27.03,20230726,302,7.28,20240411,1.78,N,016600,500,891 억,,1896283,N,N,0,N,00,N
20240708,090315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,1,2,0.31,8146275,25321,4.67,322,323,321,418,226,322,321.72,1.06,0,18984,329,325,320,316,311,327,318,891,96,500,230,1,1,178247112,576,8.07,0.42,12,0.01,40.00,770.00,445,20230630,-27.42,302,20240411,6.95,402,-19.65,20240612,302,6.95,20240411,444,-27.25,20230726,302,6.95,20240411,1.78,N,016600,500,891 억,,1896283,N,N,0,N,00,N
20240705,160314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,3,2,0.94,172336391,540568,167.05,318,324,315,414,224,319,318.81,1.07,0,-12913,321,319,317,315,313,321,317,891,95,500,230,1,1,178247112,574,8.05,0.42,12,0.30,40.00,770.00,468,20230629,-31.20,302,20240411,6.62,402,-19.90,20240612,302,6.62,20240411,444,-27.48,20230726,302,6.62,20240411,1.76,N,016600,500,891 억,,1908081,N,N,0,N,00,N
20240705,150315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,2,2,0.63,133243388,419184,129.54,318,321,315,414,224,319,317.86,1.07,0,-1052,321,319,317,315,313,321,317,891,95,500,230,1,1,178247112,572,8.03,0.42,12,0.24,40.00,770.00,468,20230629,-31.41,302,20240411,6.29,402,-20.15,20240612,302,6.29,20240411,444,-27.70,20230726,302,6.29,20240411,1.76,N,016600,500,891 억,,1908081,N,N,0,N,00,N
20240705,140315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,0,3,0.00,126930385,399432,123.44,318,321,315,414,224,319,317.78,1.07,0,-1052,321,319,317,315,313,321,317,891,95,500,230,1,1,178247112,569,7.97,0.41,12,0.22,40.00,770.00,468,20230629,-31.84,302,20240411,5.63,402,-20.65,20240612,302,5.63,20240411,444,-28.15,20230726,302,5.63,20240411,1.76,N,016600,500,891 억,,1908081,N,N,0,N,00,N
20240705,130314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,0,3,0.00,112558025,354439,109.53,318,321,315,414,224,319,317.57,1.07,0,-2240,321,319,317,315,313,321,317,891,95,500,230,1,1,178247112,569,7.97,0.41,12,0.20,40.00,770.00,468,20230629,-31.84,302,20240411,5.63,402,-20.65,20240612,302,5.63,20240411,444,-28.15,20230726,302,5.63,20240411,1.76,N,016600,500,891 억,,1908081,N,N,0,N,00,N
20240705,120314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,1,2,0.31,84328792,266299,82.30,318,321,315,414,224,319,316.67,1.07,0,3907,321,319,317,315,313,321,317,891,95,500,230,1,1,178247112,570,8.00,0.42,12,0.15,40.00,770.00,468,20230629,-31.62,302,20240411,5.96,402,-20.40,20240612,302,5.96,20240411,444,-27.93,20230726,302,5.96,20240411,1.76,N,016600,500,891 억,,1908081,N,N,0,N,00,N
20240705,110313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,317,-2,5,-0.63,62040349,196378,60.69,318,318,315,414,224,319,315.92,1.07,0,3907,321,319,317,315,313,321,317,891,95,500,230,1,1,178247112,565,7.92,0.41,12,0.11,40.00,770.00,468,20230629,-32.26,302,20240411,4.97,402,-21.14,20240612,302,4.97,20240411,444,-28.60,20230726,302,4.97,20240411,1.76,N,016600,500,891 억,,1908081,N,N,0,N,00,N
20240705,100314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,316,-3,5,-0.94,41827247,132481,40.94,318,318,315,414,224,319,315.72,1.07,0,4981,321,319,317,315,313,321,317,891,95,500,230,1,1,178247112,563,7.90,0.41,12,0.07,40.00,770.00,468,20230629,-32.48,302,20240411,4.64,402,-21.39,20240612,302,4.64,20240411,444,-28.83,20230726,302,4.64,20240411,1.76,N,016600,500,891 억,,1908081,N,N,0,N,00,N
20240705,090314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,-1,5,-0.31,722496,2272,0.70,318,318,318,414,224,319,318.00,1.07,0,0,321,319,317,315,313,321,317,891,95,500,230,1,1,178247112,567,7.95,0.41,12,0.00,40.00,770.00,468,20230629,-32.05,302,20240411,5.30,402,-20.90,20240612,302,5.30,20240411,444,-28.38,20230726,302,5.30,20240411,1.76,N,016600,500,891 억,,1908081,N,N,0,N,00,N
20240704,160313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,3,2,0.95,102412504,323066,51.44,315,319,315,410,222,316,317.00,1.05,0,33313,322,318,317,313,312,318,313,891,94,500,230,1,1,178247112,569,7.97,0.41,12,0.18,40.00,770.00,468,20230629,-31.84,302,20240411,5.63,402,-20.65,20240612,302,5.63,20240411,444,-28.15,20230726,302,5.63,20240411,1.80,N,016600,500,891 억,,1873161,N,N,0,N,00,N
20240704,150314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,3,2,0.95,95995779,302862,48.22,315,319,315,410,222,316,316.96,1.05,0,43237,322,318,317,313,312,318,313,891,94,500,230,1,1,178247112,569,7.97,0.41,12,0.17,40.00,770.00,468,20230629,-31.84,302,20240411,5.63,402,-20.65,20240612,302,5.63,20240411,444,-28.15,20230726,302,5.63,20240411,1.80,N,016600,500,891 억,,1873161,N,N,0,N,00,N
20240704,140314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,2,2,0.63,88661044,279734,44.54,315,319,315,410,222,316,316.95,1.05,0,39396,322,318,317,313,312,318,313,891,94,500,230,1,1,178247112,567,7.95,0.41,12,0.16,40.00,770.00,468,20230629,-32.05,302,20240411,5.30,402,-20.90,20240612,302,5.30,20240411,444,-28.38,20230726,302,5.30,20240411,1.80,N,016600,500,891 억,,1873161,N,N,0,N,00,N
20240704,130315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,2,2,0.63,81707872,257884,41.06,315,319,315,410,222,316,316.84,1.05,0,39396,322,318,317,313,312,318,313,891,94,500,230,1,1,178247112,567,7.95,0.41,12,0.14,40.00,770.00,468,20230629,-32.05,302,20240411,5.30,402,-20.90,20240612,302,5.30,20240411,444,-28.38,20230726,302,5.30,20240411,1.80,N,016600,500,891 억,,1873161,N,N,0,N,00,N
20240704,120313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,2,2,0.63,70974709,224144,35.69,315,319,315,410,222,316,316.65,1.05,0,41283,322,318,317,313,312,318,313,891,94,500,230,1,1,178247112,567,7.95,0.41,12,0.13,40.00,770.00,468,20230629,-32.05,302,20240411,5.30,402,-20.90,20240612,302,5.30,20240411,444,-28.38,20230726,302,5.30,20240411,1.80,N,016600,500,891 억,,1873161,N,N,0,N,00,N
20240704,110314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,2,2,0.63,51393434,162362,25.85,315,319,315,410,222,316,316.54,1.05,0,41055,322,318,317,313,312,318,313,891,94,500,230,1,1,178247112,567,7.95,0.41,12,0.09,40.00,770.00,468,20230629,-32.05,302,20240411,5.30,402,-20.90,20240612,302,5.30,20240411,444,-28.38,20230726,302,5.30,20240411,1.80,N,016600,500,891 억,,1873161,N,N,0,N,00,N
20240704,100314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,317,1,2,0.32,50351767,159077,25.33,315,319,315,410,222,316,316.52,1.05,0,41352,322,318,317,313,312,318,313,891,94,500,230,1,1,178247112,565,7.92,0.41,12,0.09,40.00,770.00,468,20230629,-32.26,302,20240411,4.97,402,-21.14,20240612,302,4.97,20240411,444,-28.60,20230726,302,4.97,20240411,1.80,N,016600,500,891 억,,1873161,N,N,0,N,00,N
20240704,090313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,2,2,0.63,15475114,48779,7.77,315,319,315,410,222,316,317.25,1.05,0,41101,322,318,317,313,312,318,313,891,94,500,230,1,1,178247112,567,7.95,0.41,12,0.03,40.00,770.00,468,20230629,-32.05,302,20240411,5.30,402,-20.90,20240612,302,5.30,20240411,444,-28.38,20230726,302,5.30,20240411,1.80,N,016600,500,891 억,,1873161,N,N,0,N,00,N
20240703,160312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,316,-3,5,-0.94,186533594,586777,141.98,318,321,316,414,224,319,317.90,1.05,0,6878,328,323,321,316,314,322,315,891,95,500,230,1,1,178247112,563,7.90,0.41,12,0.33,40.00,770.00,468,20230629,-32.48,302,20240411,4.64,402,-21.39,20240612,302,4.64,20240411,444,-28.83,20230726,302,4.64,20240411,1.76,N,016600,500,891 억,,1863337,N,N,0,N,00,N
20240703,150313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,317,-2,5,-0.63,170590346,536402,129.79,318,321,316,414,224,319,318.03,1.05,0,6488,328,323,321,316,314,322,315,891,95,500,230,1,1,178247112,565,7.92,0.41,12,0.30,40.00,770.00,468,20230629,-32.26,302,20240411,4.97,402,-21.14,20240612,302,4.97,20240411,444,-28.60,20230726,302,4.97,20240411,1.76,N,016600,500,891 억,,1863337,N,N,0,N,00,N
20240703,140313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,-1,5,-0.31,158306482,497674,120.42,318,321,316,414,224,319,318.09,1.05,0,6412,328,323,321,316,314,322,315,891,95,500,230,1,1,178247112,567,7.95,0.41,12,0.28,40.00,770.00,468,20230629,-32.05,302,20240411,5.30,402,-20.90,20240612,302,5.30,20240411,444,-28.38,20230726,302,5.30,20240411,1.76,N,016600,500,891 억,,1863337,N,N,0,N,00,N
20240703,130313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,1,2,0.31,100473781,315488,76.34,318,321,317,414,224,319,318.47,1.05,0,-2221,328,323,321,316,314,322,315,891,95,500,230,1,1,178247112,570,8.00,0.42,12,0.18,40.00,770.00,468,20230629,-31.62,302,20240411,5.96,402,-20.40,20240612,302,5.96,20240411,444,-27.93,20230726,302,5.96,20240411,1.76,N,016600,500,891 억,,1863337,N,N,0,N,00,N
20240703,120312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,317,-2,5,-0.63,87248739,274073,66.32,318,321,317,414,224,319,318.34,1.05,0,5003,328,323,321,316,314,322,315,891,95,500,230,1,1,178247112,565,7.92,0.41,12,0.15,40.00,770.00,468,20230629,-32.26,302,20240411,4.97,402,-21.14,20240612,302,4.97,20240411,444,-28.60,20230726,302,4.97,20240411,1.76,N,016600,500,891 억,,1863337,N,N,0,N,00,N
20240703,110314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,1,2,0.31,69334830,217738,52.69,318,321,317,414,224,319,318.43,1.05,0,5198,328,323,321,316,314,322,315,891,95,500,230,1,1,178247112,570,8.00,0.42,12,0.12,40.00,770.00,468,20230629,-31.62,302,20240411,5.96,402,-20.40,20240612,302,5.96,20240411,444,-27.93,20230726,302,5.96,20240411,1.76,N,016600,500,891 억,,1863337,N,N,0,N,00,N
20240703,100313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,2,2,0.63,49343380,154948,37.49,318,321,317,414,224,319,318.45,1.05,0,1143,328,323,321,316,314,322,315,891,95,500,230,1,1,178247112,572,8.03,0.42,12,0.09,40.00,770.00,468,20230629,-31.41,302,20240411,6.29,402,-20.15,20240612,302,6.29,20240411,444,-27.70,20230726,302,6.29,20240411,1.76,N,016600,500,891 억,,1863337,N,N,0,N,00,N
20240703,090313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,1,2,0.31,2524164,7936,1.92,318,320,318,414,224,319,318.07,1.05,0,1188,328,323,321,316,314,322,315,891,95,500,230,1,1,178247112,570,8.00,0.42,12,0.00,40.00,770.00,468,20230629,-31.62,302,20240411,5.96,402,-20.40,20240612,302,5.96,20240411,444,-27.93,20230726,302,5.96,20240411,1.76,N,016600,500,891 억,,1863337,N,N,0,N,00,N
20240702,160312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,-6,5,-1.85,130800639,408066,71.30,326,326,319,422,228,325,320.51,1.07,0,-49284,331,328,324,321,317,329,322,891,97,500,240,1,1,178247112,569,7.97,0.41,12,0.23,40.00,770.00,468,20230629,-31.84,302,20240411,5.63,402,-20.65,20240612,302,5.63,20240411,444,-28.15,20230726,302,5.63,20240411,1.69,N,016600,500,891 억,,1911957,N,N,0,N,00,N
20240702,150312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,-5,5,-1.54,126414269,394323,68.90,326,326,319,422,228,325,320.56,1.07,0,-47992,331,328,324,321,317,329,322,891,97,500,240,1,1,178247112,570,8.00,0.42,12,0.22,40.00,770.00,468,20230629,-31.62,302,20240411,5.96,402,-20.40,20240612,302,5.96,20240411,444,-27.93,20230726,302,5.96,20240411,1.69,N,016600,500,891 억,,1911957,N,N,0,N,00,N
20240702,140312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,-5,5,-1.54,112590620,351032,61.34,326,326,319,422,228,325,320.71,1.07,0,-47992,331,328,324,321,317,329,322,891,97,500,240,1,1,178247112,570,8.00,0.42,12,0.20,40.00,770.00,468,20230629,-31.62,302,20240411,5.96,402,-20.40,20240612,302,5.96,20240411,444,-27.93,20230726,302,5.96,20240411,1.69,N,016600,500,891 억,,1911957,N,N,0,N,00,N
20240702,130312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,-3,5,-0.92,73476367,228842,39.99,326,326,319,422,228,325,321.04,1.07,0,-25435,331,328,324,321,317,329,322,891,97,500,240,1,1,178247112,574,8.05,0.42,12,0.13,40.00,770.00,468,20230629,-31.20,302,20240411,6.62,402,-19.90,20240612,302,6.62,20240411,444,-27.48,20230726,302,6.62,20240411,1.69,N,016600,500,891 억,,1911957,N,N,0,N,00,N
20240702,120313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,-5,5,-1.54,38107657,118499,20.71,326,326,320,422,228,325,321.52,1.07,0,-6279,331,328,324,321,317,329,322,891,97,500,240,1,1,178247112,570,8.00,0.42,12,0.07,40.00,770.00,468,20230629,-31.62,302,20240411,5.96,402,-20.40,20240612,302,5.96,20240411,444,-27.93,20230726,302,5.96,20240411,1.69,N,016600,500,891 억,,1911957,N,N,0,N,00,N
20240702,110312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,-3,5,-0.92,29318555,91107,15.92,326,326,320,422,228,325,321.72,1.07,0,-6032,331,328,324,321,317,329,322,891,97,500,240,1,1,178247112,574,8.05,0.42,12,0.05,40.00,770.00,468,20230629,-31.20,302,20240411,6.62,402,-19.90,20240612,302,6.62,20240411,444,-27.48,20230726,302,6.62,20240411,1.69,N,016600,500,891 억,,1911957,N,N,0,N,00,N
20240702,100312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,-2,5,-0.62,18101874,56189,9.82,326,326,321,422,228,325,322.03,1.07,0,-667,331,328,324,321,317,329,322,891,97,500,240,1,1,178247112,576,8.07,0.42,12,0.03,40.00,770.00,468,20230629,-30.98,302,20240411,6.95,402,-19.65,20240612,302,6.95,20240411,444,-27.25,20230726,302,6.95,20240411,1.69,N,016600,500,891 억,,1911957,N,N,0,N,00,N
20240702,090312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,326,1,2,0.31,1934024,5940,1.04,326,326,326,422,228,325,326.00,1.07,0,-580,331,328,324,321,317,329,322,891,97,500,240,1,1,178247112,581,8.15,0.42,12,0.00,40.00,770.00,468,20230629,-30.34,302,20240411,7.95,402,-18.91,20240612,302,7.95,20240411,444,-26.58,20230726,302,7.95,20240411,1.69,N,016600,500,891 억,,1911957,N,N,0,N,00,N
20240701,160311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,325,4,2,1.25,180972153,561241,51.08,323,327,320,417,225,321,322.45,1.09,0,-33013,328,324,321,317,314,323,316,891,96,500,230,1,1,178247112,579,8.12,0.42,12,0.31,40.00,770.00,468,20230629,-30.56,302,20240411,7.62,402,-19.15,20240612,302,7.62,20240411,444,-26.80,20230726,302,7.62,20240411,1.68,N,016600,500,891 억,,1945030,N,N,0,N,00,N
20240701,150312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,2,2,0.62,135536483,420717,38.29,323,327,320,417,225,321,322.16,1.09,0,-23055,328,324,321,317,314,323,316,891,96,500,230,1,1,178247112,576,8.07,0.42,12,0.24,40.00,770.00,468,20230629,-30.98,302,20240411,6.95,402,-19.65,20240612,302,6.95,20240411,444,-27.25,20230726,302,6.95,20240411,1.68,N,016600,500,891 억,,1945030,N,N,0,N,00,N
20240701,140311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,2,2,0.62,124915515,387721,35.29,323,327,320,417,225,321,322.18,1.09,0,-23057,328,324,321,317,314,323,316,891,96,500,230,1,1,178247112,576,8.07,0.42,12,0.22,40.00,770.00,468,20230629,-30.98,302,20240411,6.95,402,-19.65,20240612,302,6.95,20240411,444,-27.25,20230726,302,6.95,20240411,1.68,N,016600,500,891 억,,1945030,N,N,0,N,00,N
20240701,130312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,1,2,0.31,111316446,345658,31.46,323,327,320,417,225,321,322.04,1.09,0,-15416,328,324,321,317,314,323,316,891,96,500,230,1,1,178247112,574,8.05,0.42,12,0.19,40.00,770.00,468,20230629,-31.20,302,20240411,6.62,402,-19.90,20240612,302,6.62,20240411,444,-27.48,20230726,302,6.62,20240411,1.68,N,016600,500,891 억,,1945030,N,N,0,N,00,N
20240701,120312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,0,3,0.00,96367659,299299,27.24,323,327,320,417,225,321,321.98,1.09,0,-10416,328,324,321,317,314,323,316,891,96,500,230,1,1,178247112,572,8.03,0.42,12,0.17,40.00,770.00,468,20230629,-31.41,302,20240411,6.29,402,-20.15,20240612,302,6.29,20240411,444,-27.70,20230726,302,6.29,20240411,1.68,N,016600,500,891 억,,1945030,N,N,0,N,00,N
20240701,110311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,2,2,0.62,84974709,263828,24.01,323,327,321,417,225,321,322.08,1.09,0,-10520,328,324,321,317,314,323,316,891,96,500,230,1,1,178247112,576,8.07,0.42,12,0.15,40.00,770.00,468,20230629,-30.98,302,20240411,6.95,402,-19.65,20240612,302,6.95,20240411,444,-27.25,20230726,302,6.95,20240411,1.68,N,016600,500,891 억,,1945030,N,N,0,N,00,N
20240701,100311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,1,2,0.31,21970871,68250,6.21,323,324,321,417,225,321,321.92,1.09,0,3648,328,324,321,317,314,323,316,891,96,500,230,1,1,178247112,574,8.05,0.42,12,0.04,40.00,770.00,468,20230629,-31.20,302,20240411,6.62,402,-19.90,20240612,302,6.62,20240411,444,-27.48,20230726,302,6.62,20240411,1.68,N,016600,500,891 억,,1945030,N,N,0,N,00,N
20240701,090311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,2,2,0.62,11628,36,0.00,323,323,323,417,225,321,323.00,1.09,0,-4,328,324,321,317,314,323,316,891,96,500,230,1,1,178247112,576,8.07,0.42,12,0.00,40.00,770.00,468,20230629,-30.98,302,20240411,6.95,402,-19.65,20240612,302,6.95,20240411,444,-27.25,20230726,302,6.95,20240411,1.68,N,016600,500,891 억,,1945030,N,N,0,N,00,N