KissMeData/430220/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
20230731,161240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,1033830,485,3.18,2135,2145,2120,2780,1500,2140,2131.61,0.09,0,-52,2163,2151,2128,2116,2093,2157,2122,7,640,100,1540,5,1,6760000,145,93.26,1.10,12,0.01,23.00,1949.00,2220,20230623,-3.38,1980,20221129,8.33,2220,-3.38,20230623,2005,6.98,20230102,2220,-3.38,20230623,1980,8.33,20221129,0.07,N,430220,100,6 억,,6339,N,N,0,N,00,N
20230731,151238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,1033830,485,3.18,2135,2145,2120,2780,1500,2140,2131.61,0.09,0,-52,2163,2151,2128,2116,2093,2157,2122,7,640,100,1540,5,1,6760000,145,93.26,1.10,12,0.01,23.00,1949.00,2220,20230623,-3.38,1980,20221129,8.33,2220,-3.38,20230623,2005,6.98,20230102,2220,-3.38,20230623,1980,8.33,20221129,0.07,N,430220,100,6 억,,6339,N,N,0,N,00,N
20230731,141245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,1033830,485,3.18,2135,2145,2120,2780,1500,2140,2131.61,0.09,0,-52,2163,2151,2128,2116,2093,2157,2122,7,640,100,1540,5,1,6760000,145,93.26,1.10,12,0.01,23.00,1949.00,2220,20230623,-3.38,1980,20221129,8.33,2220,-3.38,20230623,2005,6.98,20230102,2220,-3.38,20230623,1980,8.33,20221129,0.07,N,430220,100,6 억,,6339,N,N,0,N,00,N
20230731,131248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,908010,426,2.79,2135,2145,2120,2780,1500,2140,2131.48,0.09,0,-52,2163,2151,2128,2116,2093,2157,2122,7,640,100,1540,5,1,6760000,145,93.26,1.10,12,0.01,23.00,1949.00,2220,20230623,-3.38,1980,20221129,8.33,2220,-3.38,20230623,2005,6.98,20230102,2220,-3.38,20230623,1980,8.33,20221129,0.07,N,430220,100,6 억,,6339,N,N,0,N,00,N
20230731,121256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,380295,178,1.17,2135,2145,2130,2780,1500,2140,2136.49,0.09,0,-33,2163,2151,2128,2116,2093,2157,2122,7,640,100,1540,5,1,6760000,144,92.61,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6339,N,N,0,N,00,N
20230731,111258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,322785,151,0.99,2135,2145,2130,2780,1500,2140,2137.65,0.09,0,-33,2163,2151,2128,2116,2093,2157,2122,7,640,100,1540,5,1,6760000,144,92.61,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6339,N,N,0,N,00,N
20230731,101254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,96175,45,0.29,2135,2145,2135,2780,1500,2140,2137.22,0.09,0,-33,2163,2151,2128,2116,2093,2157,2122,7,640,100,1540,5,1,6760000,145,93.26,1.10,12,0.00,23.00,1949.00,2220,20230623,-3.38,1980,20221129,8.33,2220,-3.38,20230623,2005,6.98,20230102,2220,-3.38,20230623,1980,8.33,20221129,0.07,N,430220,100,6 억,,6339,N,N,0,N,00,N
20230731,091242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,4270,2,0.01,2135,2135,2135,2780,1500,2140,2135.00,0.09,0,0,2163,2151,2128,2116,2093,2157,2122,7,640,100,1540,5,1,6760000,144,92.83,1.10,12,0.00,23.00,1949.00,2220,20230623,-3.83,1980,20221129,7.83,2220,-3.83,20230623,2005,6.48,20230102,2220,-3.83,20230623,1980,7.83,20221129,0.07,N,430220,100,6 억,,6339,N,N,0,N,00,N
20230728,161245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,32272525,15268,137.51,2105,2140,2105,2775,1495,2135,2113.74,0.09,0,-7154,2171,2152,2131,2112,2091,2162,2122,7,640,100,1530,5,1,6760000,145,93.04,1.10,12,0.23,23.00,1949.00,2220,20230623,-3.60,1980,20221129,8.08,2220,-3.60,20230623,2005,6.73,20230102,2220,-3.60,20230623,1980,8.08,20221129,0.07,N,430220,100,6 억,,6356,N,N,0,N,00,N
20230728,151241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,31851505,15070,135.73,2105,2130,2105,2775,1495,2135,2113.57,0.09,0,-7008,2171,2152,2131,2112,2091,2162,2122,7,640,100,1530,5,1,6760000,143,92.17,1.09,12,0.22,23.00,1949.00,2220,20230623,-4.50,1980,20221129,7.07,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1980,7.07,20221129,0.07,N,430220,100,6 억,,6356,N,N,0,N,00,N
20230728,141240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,27158885,12859,115.82,2105,2130,2105,2775,1495,2135,2112.05,0.09,0,-5179,2171,2152,2131,2112,2091,2162,2122,7,640,100,1530,5,1,6760000,143,92.17,1.09,12,0.19,23.00,1949.00,2220,20230623,-4.50,1980,20221129,7.07,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1980,7.07,20221129,0.07,N,430220,100,6 억,,6356,N,N,0,N,00,N
20230728,131243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,23535355,11150,100.42,2105,2130,2105,2775,1495,2135,2110.79,0.09,0,-3802,2171,2152,2131,2112,2091,2162,2122,7,640,100,1530,5,1,6760000,143,92.17,1.09,12,0.16,23.00,1949.00,2220,20230623,-4.50,1980,20221129,7.07,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1980,7.07,20221129,0.07,N,430220,100,6 억,,6356,N,N,0,N,00,N
20230728,121240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,19690595,9337,84.09,2105,2130,2105,2775,1495,2135,2108.88,0.09,0,-2321,2171,2152,2131,2112,2091,2162,2122,7,640,100,1530,5,1,6760000,143,92.17,1.09,12,0.14,23.00,1949.00,2220,20230623,-4.50,1980,20221129,7.07,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1980,7.07,20221129,0.07,N,430220,100,6 억,,6356,N,N,0,N,00,N
20230728,111247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,16705335,7929,71.41,2105,2130,2105,2775,1495,2135,2106.87,0.09,0,-1255,2171,2152,2131,2112,2091,2162,2122,7,640,100,1530,5,1,6760000,143,92.17,1.09,12,0.12,23.00,1949.00,2220,20230623,-4.50,1980,20221129,7.07,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1980,7.07,20221129,0.07,N,430220,100,6 억,,6356,N,N,0,N,00,N
20230728,101238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-30,5,-1.41,14359735,6819,61.42,2105,2130,2105,2775,1495,2135,2105.84,0.09,0,-477,2171,2152,2131,2112,2091,2162,2122,7,640,100,1530,5,1,6760000,142,91.52,1.08,12,0.10,23.00,1949.00,2220,20230623,-5.18,1980,20221129,6.31,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,1980,6.31,20221129,0.07,N,430220,100,6 억,,6356,N,N,0,N,00,N
20230728,091247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-30,5,-1.41,148600,70,0.63,2105,2130,2105,2775,1495,2135,2122.86,0.09,0,-18,2171,2152,2131,2112,2091,2162,2122,7,640,100,1530,5,1,6760000,142,91.52,1.08,12,0.00,23.00,1949.00,2220,20230623,-5.18,1980,20221129,6.31,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,1980,6.31,20221129,0.07,N,430220,100,6 억,,6356,N,N,0,N,00,N
20230727,161238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-15,5,-0.70,23521010,11103,26.03,2110,2150,2110,2795,1505,2150,2118.44,0.09,0,-6273,2216,2182,2141,2107,2066,2187,2112,7,645,100,1540,5,1,6760000,144,92.83,1.10,12,0.16,23.00,1949.00,2220,20230623,-3.83,1980,20221129,7.83,2220,-3.83,20230623,2005,6.48,20230102,2220,-3.83,20230623,1980,7.83,20221129,0.07,N,430220,100,6 억,,6383,N,N,0,N,00,N
20230727,151238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-30,5,-1.40,21715390,10254,24.04,2110,2150,2110,2795,1505,2150,2117.75,0.09,0,-5921,2216,2182,2141,2107,2066,2187,2112,7,645,100,1540,5,1,6760000,143,92.17,1.09,12,0.15,23.00,1949.00,2220,20230623,-4.50,1980,20221129,7.07,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1980,7.07,20221129,0.07,N,430220,100,6 억,,6383,N,N,0,N,00,N
20230727,141233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-30,5,-1.40,13290665,6276,14.71,2110,2150,2110,2795,1505,2150,2117.70,0.09,0,-3489,2216,2182,2141,2107,2066,2187,2112,7,645,100,1540,5,1,6760000,143,92.17,1.09,12,0.09,23.00,1949.00,2220,20230623,-4.50,1980,20221129,7.07,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1980,7.07,20221129,0.07,N,430220,100,6 억,,6383,N,N,0,N,00,N
20230727,131230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-35,5,-1.63,8948245,4225,9.90,2110,2150,2110,2795,1505,2150,2117.93,0.09,0,-2512,2216,2182,2141,2107,2066,2187,2112,7,645,100,1540,5,1,6760000,143,91.96,1.09,12,0.06,23.00,1949.00,2220,20230623,-4.73,1980,20221129,6.82,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,1980,6.82,20221129,0.07,N,430220,100,6 억,,6383,N,N,0,N,00,N
20230727,121234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-35,5,-1.63,5264455,2485,5.83,2110,2150,2110,2795,1505,2150,2118.49,0.09,0,-1525,2216,2182,2141,2107,2066,2187,2112,7,645,100,1540,5,1,6760000,143,91.96,1.09,12,0.04,23.00,1949.00,2220,20230623,-4.73,1980,20221129,6.82,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,1980,6.82,20221129,0.07,N,430220,100,6 억,,6383,N,N,0,N,00,N
20230727,111237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-30,5,-1.40,2840690,1341,3.14,2110,2150,2110,2795,1505,2150,2118.34,0.09,0,-714,2216,2182,2141,2107,2066,2187,2112,7,645,100,1540,5,1,6760000,143,92.17,1.09,12,0.02,23.00,1949.00,2220,20230623,-4.50,1980,20221129,7.07,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1980,7.07,20221129,0.07,N,430220,100,6 억,,6383,N,N,0,N,00,N
20230727,101233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,136000,64,0.15,2110,2150,2110,2795,1505,2150,2125.00,0.09,0,-42,2216,2182,2141,2107,2066,2187,2112,7,645,100,1540,5,1,6760000,145,93.26,1.10,12,0.00,23.00,1949.00,2220,20230623,-3.38,1980,20221129,8.33,2220,-3.38,20230623,2005,6.98,20230102,2220,-3.38,20230623,1980,8.33,20221129,0.07,N,430220,100,6 억,,6383,N,N,0,N,00,N
20230727,091231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,25720,12,0.03,2110,2150,2110,2795,1505,2150,2143.33,0.09,0,0,2216,2182,2141,2107,2066,2187,2112,7,645,100,1540,5,1,6760000,145,93.48,1.10,12,0.00,23.00,1949.00,2220,20230623,-3.15,1980,20221129,8.59,2220,-3.15,20230623,2005,7.23,20230102,2220,-3.15,20230623,1980,8.59,20221129,0.07,N,430220,100,6 억,,6383,N,N,0,N,00,N
20230726,161229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-20,5,-0.92,91220360,42658,1075.86,2150,2175,2100,2820,1520,2170,2138.41,0.09,0,-132,2193,2181,2163,2151,2133,2187,2157,7,650,100,1560,5,1,6760000,145,93.48,1.10,12,0.63,23.00,1949.00,2220,20230623,-3.15,1980,20221129,8.59,2220,-3.15,20230623,2005,7.23,20230102,2220,-3.15,20230623,1980,8.59,20221129,0.07,N,430220,100,6 억,,6383,N,N,0,N,00,N
20230726,151235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-20,5,-0.92,79241325,37128,936.39,2150,2175,2100,2820,1520,2170,2134.27,0.09,0,-132,2193,2181,2163,2151,2133,2187,2157,7,650,100,1560,5,1,6760000,145,93.48,1.10,12,0.55,23.00,1949.00,2220,20230623,-3.15,1980,20221129,8.59,2220,-3.15,20230623,2005,7.23,20230102,2220,-3.15,20230623,1980,8.59,20221129,0.07,N,430220,100,6 억,,6383,N,N,0,N,00,N
20230726,141225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-50,5,-2.30,68564000,32068,808.78,2150,2175,2100,2820,1520,2170,2138.08,0.09,0,-122,2193,2181,2163,2151,2133,2187,2157,7,650,100,1560,5,1,6760000,143,92.17,1.09,12,0.47,23.00,1949.00,2220,20230623,-4.50,1980,20221129,7.07,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1980,7.07,20221129,0.07,N,430220,100,6 억,,6383,N,N,0,N,00,N
20230726,131221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-50,5,-2.30,68297980,31942,805.60,2150,2175,2100,2820,1520,2170,2138.19,0.09,0,-92,2193,2181,2163,2151,2133,2187,2157,7,650,100,1560,5,1,6760000,143,92.17,1.09,12,0.47,23.00,1949.00,2220,20230623,-4.50,1980,20221129,7.07,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1980,7.07,20221129,0.07,N,430220,100,6 억,,6383,N,N,0,N,00,N
20230726,121227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-65,5,-3.00,67771080,31692,799.29,2150,2175,2100,2820,1520,2170,2138.43,0.09,0,-52,2193,2181,2163,2151,2133,2187,2157,7,650,100,1560,5,1,6760000,142,91.52,1.08,12,0.47,23.00,1949.00,2220,20230623,-5.18,1980,20221129,6.31,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,1980,6.31,20221129,0.07,N,430220,100,6 억,,6383,N,N,0,N,00,N
20230726,111221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-50,5,-2.30,34056505,15697,395.89,2150,2175,2110,2820,1520,2170,2169.62,0.09,0,0,2193,2181,2163,2151,2133,2187,2157,7,650,100,1560,5,1,6760000,143,92.17,1.09,12,0.23,23.00,1949.00,2220,20230623,-4.50,1980,20221129,7.07,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1980,7.07,20221129,0.07,N,430220,100,6 억,,6383,N,N,0,N,00,N
20230726,101229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-25,5,-1.15,31679750,14574,367.57,2150,2175,2145,2820,1520,2170,2173.72,0.09,0,0,2193,2181,2163,2151,2133,2187,2157,7,650,100,1560,5,1,6760000,145,93.26,1.10,12,0.22,23.00,1949.00,2220,20230623,-3.38,1980,20221129,8.33,2220,-3.38,20230623,2005,6.98,20230102,2220,-3.38,20230623,1980,8.33,20221129,0.07,N,430220,100,6 억,,6383,N,N,0,N,00,N
20230726,091224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,26000,12,0.30,2150,2170,2150,2820,1520,2170,2166.67,0.09,0,0,2193,2181,2163,2151,2133,2187,2157,7,650,100,1560,5,1,6760000,147,94.35,1.11,12,0.00,23.00,1949.00,2220,20230623,-2.25,1980,20221129,9.60,2220,-2.25,20230623,2005,8.23,20230102,2220,-2.25,20230623,1980,9.60,20221129,0.07,N,430220,100,6 억,,6383,N,N,0,N,00,N
20230725,161221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-10,5,-0.46,8531045,3965,52.61,2150,2175,2145,2830,1530,2180,2151.59,0.09,0,-350,2200,2190,2170,2160,2140,2195,2165,7,650,100,1560,5,1,6760000,147,94.35,1.11,12,0.06,23.00,1949.00,2220,20230623,-2.25,1980,20221129,9.60,2220,-2.25,20230623,2005,8.23,20230102,2220,-2.25,20230623,1980,9.60,20221129,0.07,N,430220,100,6 억,,6411,N,N,0,N,00,N
20230725,151207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-10,5,-0.46,8531045,3965,52.61,2150,2175,2145,2830,1530,2180,2151.59,0.09,0,-350,2200,2190,2170,2160,2140,2195,2165,7,650,100,1560,5,1,6760000,147,94.35,1.11,12,0.06,23.00,1949.00,2220,20230623,-2.25,1980,20221129,9.60,2220,-2.25,20230623,2005,8.23,20230102,2220,-2.25,20230623,1980,9.60,20221129,0.07,N,430220,100,6 억,,6411,N,N,0,N,00,N
20230725,141205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-20,5,-0.92,5796790,2693,35.73,2150,2175,2145,2830,1530,2180,2152.54,0.09,0,-298,2200,2190,2170,2160,2140,2195,2165,7,650,100,1560,5,1,6760000,146,93.91,1.11,12,0.04,23.00,1949.00,2220,20230623,-2.70,1980,20221129,9.09,2220,-2.70,20230623,2005,7.73,20230102,2220,-2.70,20230623,1980,9.09,20221129,0.07,N,430220,100,6 억,,6411,N,N,0,N,00,N
20230725,131216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-15,5,-0.69,5524530,2567,34.06,2150,2175,2145,2830,1530,2180,2152.13,0.09,0,-288,2200,2190,2170,2160,2140,2195,2165,7,650,100,1560,5,1,6760000,146,94.13,1.11,12,0.04,23.00,1949.00,2220,20230623,-2.48,1980,20221129,9.34,2220,-2.48,20230623,2005,7.98,20230102,2220,-2.48,20230623,1980,9.34,20221129,0.07,N,430220,100,6 억,,6411,N,N,0,N,00,N
20230725,121216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-15,5,-0.69,4465845,2078,27.57,2150,2175,2145,2830,1530,2180,2149.11,0.09,0,-47,2200,2190,2170,2160,2140,2195,2165,7,650,100,1560,5,1,6760000,146,94.13,1.11,12,0.03,23.00,1949.00,2220,20230623,-2.48,1980,20221129,9.34,2220,-2.48,20230623,2005,7.98,20230102,2220,-2.48,20230623,1980,9.34,20221129,0.07,N,430220,100,6 억,,6411,N,N,0,N,00,N
20230725,111214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-15,5,-0.69,4247180,1977,26.23,2150,2175,2145,2830,1530,2180,2148.30,0.09,0,-47,2200,2190,2170,2160,2140,2195,2165,7,650,100,1560,5,1,6760000,146,94.13,1.11,12,0.03,23.00,1949.00,2220,20230623,-2.48,1980,20221129,9.34,2220,-2.48,20230623,2005,7.98,20230102,2220,-2.48,20230623,1980,9.34,20221129,0.07,N,430220,100,6 억,,6411,N,N,0,N,00,N
20230725,101213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-15,5,-0.69,4247180,1977,26.23,2150,2175,2145,2830,1530,2180,2148.30,0.09,0,-47,2200,2190,2170,2160,2140,2195,2165,7,650,100,1560,5,1,6760000,146,94.13,1.11,12,0.03,23.00,1949.00,2220,20230623,-2.48,1980,20221129,9.34,2220,-2.48,20230623,2005,7.98,20230102,2220,-2.48,20230623,1980,9.34,20221129,0.07,N,430220,100,6 억,,6411,N,N,0,N,00,N
20230725,091211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,26050,12,0.16,2150,2175,2150,2830,1530,2180,2170.83,0.09,0,0,2200,2190,2170,2160,2140,2195,2165,7,650,100,1560,5,1,6760000,147,94.57,1.12,12,0.00,23.00,1949.00,2220,20230623,-2.03,1980,20221129,9.85,2220,-2.03,20230623,2005,8.48,20230102,2220,-2.03,20230623,1980,9.85,20221129,0.07,N,430220,100,6 억,,6411,N,N,0,N,00,N
20230724,161212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,16253210,7537,62.27,2155,2180,2150,2830,1530,2180,2156.46,0.09,0,-2837,2210,2195,2175,2160,2140,2202,2167,7,650,100,1560,5,1,6760000,147,94.78,1.12,12,0.11,23.00,1949.00,2220,20230623,-1.80,1980,20221129,10.10,2220,-1.80,20230623,2005,8.73,20230102,2220,-1.80,20230623,1980,10.10,20221129,0.07,N,430220,100,6 억,,6398,N,N,0,N,00,N
20230724,151208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,15805845,7330,60.56,2155,2175,2150,2830,1530,2180,2156.32,0.09,0,-2903,2210,2195,2175,2160,2140,2202,2167,7,650,100,1560,5,1,6760000,147,94.57,1.12,12,0.11,23.00,1949.00,2220,20230623,-2.03,1980,20221129,9.85,2220,-2.03,20230623,2005,8.48,20230102,2220,-2.03,20230623,1980,9.85,20221129,0.07,N,430220,100,6 억,,6398,N,N,0,N,00,N
20230724,141207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-10,5,-0.46,10480550,4868,40.22,2155,2170,2150,2830,1530,2180,2152.95,0.09,0,-2972,2210,2195,2175,2160,2140,2202,2167,7,650,100,1560,5,1,6760000,147,94.35,1.11,12,0.07,23.00,1949.00,2220,20230623,-2.25,1980,20221129,9.60,2220,-2.25,20230623,2005,8.23,20230102,2220,-2.25,20230623,1980,9.60,20221129,0.07,N,430220,100,6 억,,6398,N,N,0,N,00,N
20230724,131206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-30,5,-1.38,8673790,4030,33.29,2155,2170,2150,2830,1530,2180,2152.31,0.09,0,-2340,2210,2195,2175,2160,2140,2202,2167,7,650,100,1560,5,1,6760000,145,93.48,1.10,12,0.06,23.00,1949.00,2220,20230623,-3.15,1980,20221129,8.59,2220,-3.15,20230623,2005,7.23,20230102,2220,-3.15,20230623,1980,8.59,20221129,0.07,N,430220,100,6 억,,6398,N,N,0,N,00,N
20230724,121208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-30,5,-1.38,6393605,2970,24.54,2155,2170,2150,2830,1530,2180,2152.73,0.09,0,-1580,2210,2195,2175,2160,2140,2202,2167,7,650,100,1560,5,1,6760000,145,93.48,1.10,12,0.04,23.00,1949.00,2220,20230623,-3.15,1980,20221129,8.59,2220,-3.15,20230623,2005,7.23,20230102,2220,-3.15,20230623,1980,8.59,20221129,0.07,N,430220,100,6 억,,6398,N,N,0,N,00,N
20230724,111212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-30,5,-1.38,5122950,2379,19.65,2155,2170,2150,2830,1530,2180,2153.40,0.09,0,-1063,2210,2195,2175,2160,2140,2202,2167,7,650,100,1560,5,1,6760000,145,93.48,1.10,12,0.04,23.00,1949.00,2220,20230623,-3.15,1980,20221129,8.59,2220,-3.15,20230623,2005,7.23,20230102,2220,-3.15,20230623,1980,8.59,20221129,0.07,N,430220,100,6 억,,6398,N,N,0,N,00,N
20230724,101200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-30,5,-1.38,3038995,1411,11.66,2155,2170,2150,2830,1530,2180,2153.79,0.09,0,-270,2210,2195,2175,2160,2140,2202,2167,7,650,100,1560,5,1,6760000,145,93.48,1.10,12,0.02,23.00,1949.00,2220,20230623,-3.15,1980,20221129,8.59,2220,-3.15,20230623,2005,7.23,20230102,2220,-3.15,20230623,1980,8.59,20221129,0.07,N,430220,100,6 억,,6398,N,N,0,N,00,N
20230724,091210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-25,5,-1.15,4310,2,0.02,2155,2155,2155,2830,1530,2180,2155.00,0.09,0,0,2210,2195,2175,2160,2140,2202,2167,7,650,100,1560,5,1,6760000,146,93.70,1.11,12,0.00,23.00,1949.00,2220,20230623,-2.93,1980,20221129,8.84,2220,-2.93,20230623,2005,7.48,20230102,2220,-2.93,20230623,1980,8.84,20221129,0.07,N,430220,100,6 억,,6398,N,N,0,N,00,N
20230721,161156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-5,5,-0.23,26180340,12104,1346.38,2165,2190,2155,2840,1530,2185,2162.95,0.09,0,-8594,2195,2190,2180,2175,2165,2192,2177,7,655,100,1570,5,1,6760000,147,94.78,1.12,12,0.18,23.00,1949.00,2220,20230623,-1.80,1980,20221129,10.10,2220,-1.80,20230623,2005,8.73,20230102,2220,-1.80,20230623,1980,10.10,20221129,0.07,N,430220,100,6 억,,6408,N,N,0,N,00,N
20230721,151158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-10,5,-0.46,24886860,11507,1279.98,2165,2190,2155,2840,1530,2185,2162.76,0.09,0,-8160,2195,2190,2180,2175,2165,2192,2177,7,655,100,1570,5,1,6760000,147,94.57,1.12,12,0.17,23.00,1949.00,2220,20230623,-2.03,1980,20221129,9.85,2220,-2.03,20230623,2005,8.48,20230102,2220,-2.03,20230623,1980,9.85,20221129,0.07,N,430220,100,6 억,,6408,N,N,0,N,00,N
20230721,141153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-25,5,-1.14,13697950,6332,704.34,2165,2190,2160,2840,1530,2185,2163.29,0.09,0,-4489,2195,2190,2180,2175,2165,2192,2177,7,655,100,1570,5,1,6760000,146,93.91,1.11,12,0.09,23.00,1949.00,2220,20230623,-2.70,1980,20221129,9.09,2220,-2.70,20230623,2005,7.73,20230102,2220,-2.70,20230623,1980,9.09,20221129,0.07,N,430220,100,6 억,,6408,N,N,0,N,00,N
20230721,131157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-25,5,-1.14,7343205,3390,377.09,2165,2190,2160,2840,1530,2185,2166.14,0.09,0,-2723,2195,2190,2180,2175,2165,2192,2177,7,655,100,1570,5,1,6760000,146,93.91,1.11,12,0.05,23.00,1949.00,2220,20230623,-2.70,1980,20221129,9.09,2220,-2.70,20230623,2005,7.73,20230102,2220,-2.70,20230623,1980,9.09,20221129,0.07,N,430220,100,6 억,,6408,N,N,0,N,00,N
20230721,121212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-25,5,-1.14,4802230,2214,246.27,2165,2190,2160,2840,1530,2185,2169.03,0.09,0,-1595,2195,2190,2180,2175,2165,2192,2177,7,655,100,1570,5,1,6760000,146,93.91,1.11,12,0.03,23.00,1949.00,2220,20230623,-2.70,1980,20221129,9.09,2220,-2.70,20230623,2005,7.73,20230102,2220,-2.70,20230623,1980,9.09,20221129,0.07,N,430220,100,6 억,,6408,N,N,0,N,00,N
20230721,111210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-15,5,-0.69,2895060,1334,148.39,2165,2190,2165,2840,1530,2185,2170.21,0.09,0,-859,2195,2190,2180,2175,2165,2192,2177,7,655,100,1570,5,1,6760000,147,94.35,1.11,12,0.02,23.00,1949.00,2220,20230623,-2.25,1980,20221129,9.60,2220,-2.25,20230623,2005,8.23,20230102,2220,-2.25,20230623,1980,9.60,20221129,0.07,N,430220,100,6 억,,6408,N,N,0,N,00,N
20230721,101208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,189070,87,9.68,2165,2190,2165,2840,1530,2185,2173.22,0.09,0,-4,2195,2190,2180,2175,2165,2192,2177,7,655,100,1570,5,1,6760000,148,95.00,1.12,12,0.00,23.00,1949.00,2220,20230623,-1.58,1980,20221129,10.35,2220,-1.58,20230623,2005,8.98,20230102,2220,-1.58,20230623,1980,10.35,20221129,0.07,N,430220,100,6 억,,6408,N,N,0,N,00,N
20230721,091204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,26230,12,1.33,2165,2190,2165,2840,1530,2185,2185.83,0.09,0,0,2195,2190,2180,2175,2165,2192,2177,7,655,100,1570,5,1,6760000,148,95.22,1.12,12,0.00,23.00,1949.00,2220,20230623,-1.35,1980,20221129,10.61,2220,-1.35,20230623,2005,9.23,20230102,2220,-1.35,20230623,1980,10.61,20221129,0.07,N,430220,100,6 억,,6408,N,N,0,N,00,N
20230720,161151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,1958575,899,64.96,2170,2185,2170,2840,1530,2185,2178.62,0.10,0,-186,2208,2196,2183,2171,2158,2202,2177,7,655,100,1570,5,1,6760000,148,95.00,1.12,12,0.01,23.00,1949.00,2220,20230623,-1.58,1980,20221129,10.35,2220,-1.58,20230623,2005,8.98,20230102,2220,-1.58,20230623,1980,10.35,20221129,0.07,N,430220,100,6 억,,6476,N,N,0,N,00,N
20230720,151151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,1934545,888,64.16,2170,2185,2170,2840,1530,2185,2178.54,0.10,0,-185,2208,2196,2183,2171,2158,2202,2177,7,655,100,1570,5,1,6760000,148,95.00,1.12,12,0.01,23.00,1949.00,2220,20230623,-1.58,1980,20221129,10.35,2220,-1.58,20230623,2005,8.98,20230102,2220,-1.58,20230623,1980,10.35,20221129,0.07,N,430220,100,6 억,,6476,N,N,0,N,00,N
20230720,141150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,1019460,469,33.89,2170,2185,2170,2840,1530,2185,2173.69,0.10,0,-99,2208,2196,2183,2171,2158,2202,2177,7,655,100,1570,5,1,6760000,148,95.00,1.12,12,0.01,23.00,1949.00,2220,20230623,-1.58,1980,20221129,10.35,2220,-1.58,20230623,2005,8.98,20230102,2220,-1.58,20230623,1980,10.35,20221129,0.07,N,430220,100,6 억,,6476,N,N,0,N,00,N
20230720,131152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,740835,341,24.64,2170,2185,2170,2840,1530,2185,2172.54,0.10,0,-27,2208,2196,2183,2171,2158,2202,2177,7,655,100,1570,5,1,6760000,148,95.00,1.12,12,0.01,23.00,1949.00,2220,20230623,-1.58,1980,20221129,10.35,2220,-1.58,20230623,2005,8.98,20230102,2220,-1.58,20230623,1980,10.35,20221129,0.07,N,430220,100,6 억,,6476,N,N,0,N,00,N
20230720,121202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,740835,341,24.64,2170,2185,2170,2840,1530,2185,2172.54,0.10,0,-27,2208,2196,2183,2171,2158,2202,2177,7,655,100,1570,5,1,6760000,148,95.00,1.12,12,0.01,23.00,1949.00,2220,20230623,-1.58,1980,20221129,10.35,2220,-1.58,20230623,2005,8.98,20230102,2220,-1.58,20230623,1980,10.35,20221129,0.07,N,430220,100,6 억,,6476,N,N,0,N,00,N
20230720,111158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,740835,341,24.64,2170,2185,2170,2840,1530,2185,2172.54,0.10,0,-27,2208,2196,2183,2171,2158,2202,2177,7,655,100,1570,5,1,6760000,148,95.00,1.12,12,0.01,23.00,1949.00,2220,20230623,-1.58,1980,20221129,10.35,2220,-1.58,20230623,2005,8.98,20230102,2220,-1.58,20230623,1980,10.35,20221129,0.07,N,430220,100,6 억,,6476,N,N,0,N,00,N
20230720,101143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,740835,341,24.64,2170,2185,2170,2840,1530,2185,2172.54,0.10,0,-27,2208,2196,2183,2171,2158,2202,2177,7,655,100,1570,5,1,6760000,148,95.00,1.12,12,0.01,23.00,1949.00,2220,20230623,-1.58,1980,20221129,10.35,2220,-1.58,20230623,2005,8.98,20230102,2220,-1.58,20230623,1980,10.35,20221129,0.07,N,430220,100,6 억,,6476,N,N,0,N,00,N
20230720,091147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,26190,12,0.87,2170,2185,2170,2840,1530,2185,2182.50,0.10,0,0,2208,2196,2183,2171,2158,2202,2177,7,655,100,1570,5,1,6760000,148,95.00,1.12,12,0.00,23.00,1949.00,2220,20230623,-1.58,1980,20221129,10.35,2220,-1.58,20230623,2005,8.98,20230102,2220,-1.58,20230623,1980,10.35,20221129,0.07,N,430220,100,6 억,,6476,N,N,0,N,00,N
20230719,161208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-5,5,-0.23,3005850,1384,5.69,2170,2195,2170,2845,1535,2190,2171.86,0.10,0,0,2216,2202,2181,2167,2146,2210,2175,7,655,100,1570,5,1,6760000,148,95.00,1.12,12,0.02,23.00,1949.00,2220,20230623,-1.58,1980,20221129,10.35,2220,-1.58,20230623,2005,8.98,20230102,2220,-1.58,20230623,1980,10.35,20221129,0.07,N,430220,100,6 억,,6476,N,N,0,N,00,N
20230719,151208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,2979630,1372,5.64,2170,2195,2170,2845,1535,2190,2171.74,0.10,0,0,2216,2202,2181,2167,2146,2210,2175,7,655,100,1570,5,1,6760000,148,95.22,1.12,12,0.02,23.00,1949.00,2220,20230623,-1.35,1980,20221129,10.61,2220,-1.35,20230623,2005,9.23,20230102,2220,-1.35,20230623,1980,10.61,20221129,0.07,N,430220,100,6 억,,6476,N,N,0,N,00,N
20230719,141212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,1234525,568,2.33,2170,2195,2170,2845,1535,2190,2173.46,0.10,0,0,2216,2202,2181,2167,2146,2210,2175,7,655,100,1570,5,1,6760000,148,95.22,1.12,12,0.01,23.00,1949.00,2220,20230623,-1.35,1980,20221129,10.61,2220,-1.35,20230623,2005,9.23,20230102,2220,-1.35,20230623,1980,10.61,20221129,0.07,N,430220,100,6 억,,6476,N,N,0,N,00,N
20230719,131155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,1234525,568,2.33,2170,2195,2170,2845,1535,2190,2173.46,0.10,0,0,2216,2202,2181,2167,2146,2210,2175,7,655,100,1570,5,1,6760000,148,95.22,1.12,12,0.01,23.00,1949.00,2220,20230623,-1.35,1980,20221129,10.61,2220,-1.35,20230623,2005,9.23,20230102,2220,-1.35,20230623,1980,10.61,20221129,0.07,N,430220,100,6 억,,6476,N,N,0,N,00,N
20230719,121215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,1071210,493,2.03,2170,2195,2170,2845,1535,2190,2172.84,0.10,0,0,2216,2202,2181,2167,2146,2210,2175,7,655,100,1570,5,1,6760000,148,95.22,1.12,12,0.01,23.00,1949.00,2220,20230623,-1.35,1980,20221129,10.61,2220,-1.35,20230623,2005,9.23,20230102,2220,-1.35,20230623,1980,10.61,20221129,0.07,N,430220,100,6 억,,6476,N,N,0,N,00,N
20230719,111211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,1071210,493,2.03,2170,2195,2170,2845,1535,2190,2172.84,0.10,0,0,2216,2202,2181,2167,2146,2210,2175,7,655,100,1570,5,1,6760000,148,95.22,1.12,12,0.01,23.00,1949.00,2220,20230623,-1.35,1980,20221129,10.61,2220,-1.35,20230623,2005,9.23,20230102,2220,-1.35,20230623,1980,10.61,20221129,0.07,N,430220,100,6 억,,6476,N,N,0,N,00,N
20230719,101200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,1071210,493,2.03,2170,2195,2170,2845,1535,2190,2172.84,0.10,0,0,2216,2202,2181,2167,2146,2210,2175,7,655,100,1570,5,1,6760000,148,95.22,1.12,12,0.01,23.00,1949.00,2220,20230623,-1.35,1980,20221129,10.61,2220,-1.35,20230623,2005,9.23,20230102,2220,-1.35,20230623,1980,10.61,20221129,0.07,N,430220,100,6 억,,6476,N,N,0,N,00,N
20230719,091200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,5,2,0.23,26290,12,0.05,2170,2195,2170,2845,1535,2190,2190.83,0.10,0,0,2216,2202,2181,2167,2146,2210,2175,7,655,100,1570,5,1,6760000,148,95.43,1.13,12,0.00,23.00,1949.00,2220,20230623,-1.13,1980,20221129,10.86,2220,-1.13,20230623,2005,9.48,20230102,2220,-1.13,20230623,1980,10.86,20221129,0.07,N,430220,100,6 억,,6476,N,N,0,N,00,N
20230718,161159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,52997200,24340,86.43,2185,2195,2160,2840,1530,2185,2177.37,0.10,0,-3404,2215,2200,2185,2170,2155,2207,2177,7,655,100,1570,5,1,6760000,148,95.22,1.12,12,0.36,23.00,1949.00,2220,20230623,-1.35,1980,20221129,10.61,2220,-1.35,20230623,2005,9.23,20230102,2220,-1.35,20230623,1980,10.61,20221129,0.07,N,430220,100,6 억,,6487,N,N,0,N,00,N
20230718,151159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-15,5,-0.69,52953445,24320,86.36,2185,2195,2160,2840,1530,2185,2177.36,0.10,0,-3382,2215,2200,2185,2170,2155,2207,2177,7,655,100,1570,5,1,6760000,147,94.35,1.11,12,0.36,23.00,1949.00,2220,20230623,-2.25,1980,20221129,9.60,2220,-2.25,20230623,2005,8.23,20230102,2220,-2.25,20230623,1980,9.60,20221129,0.07,N,430220,100,6 억,,6487,N,N,0,N,00,N
20230718,141154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-20,5,-0.92,50623410,23244,82.54,2185,2195,2165,2840,1530,2185,2177.91,0.10,0,-2562,2215,2200,2185,2170,2155,2207,2177,7,655,100,1570,5,1,6760000,146,94.13,1.11,12,0.34,23.00,1949.00,2220,20230623,-2.48,1980,20221129,9.34,2220,-2.48,20230623,2005,7.98,20230102,2220,-2.48,20230623,1980,9.34,20221129,0.07,N,430220,100,6 억,,6487,N,N,0,N,00,N
20230718,131153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-20,5,-0.92,48191165,22121,78.55,2185,2195,2165,2840,1530,2185,2178.53,0.10,0,-1629,2215,2200,2185,2170,2155,2207,2177,7,655,100,1570,5,1,6760000,146,94.13,1.11,12,0.33,23.00,1949.00,2220,20230623,-2.48,1980,20221129,9.34,2220,-2.48,20230623,2005,7.98,20230102,2220,-2.48,20230623,1980,9.34,20221129,0.07,N,430220,100,6 억,,6487,N,N,0,N,00,N
20230718,121206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-15,5,-0.69,45297890,20786,73.81,2185,2195,2170,2840,1530,2185,2179.25,0.10,0,-724,2215,2200,2185,2170,2155,2207,2177,7,655,100,1570,5,1,6760000,147,94.35,1.11,12,0.31,23.00,1949.00,2220,20230623,-2.25,1980,20221129,9.60,2220,-2.25,20230623,2005,8.23,20230102,2220,-2.25,20230623,1980,9.60,20221129,0.07,N,430220,100,6 억,,6487,N,N,0,N,00,N
20230718,111204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-10,5,-0.46,43572440,19991,70.99,2185,2195,2175,2840,1530,2185,2179.60,0.10,0,11,2215,2200,2185,2170,2155,2207,2177,7,655,100,1570,5,1,6760000,147,94.57,1.12,12,0.30,23.00,1949.00,2220,20230623,-2.03,1980,20221129,9.85,2220,-2.03,20230623,2005,8.48,20230102,2220,-2.03,20230623,1980,9.85,20221129,0.07,N,430220,100,6 억,,6487,N,N,0,N,00,N
20230718,101156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,10,2,0.46,26320,12,0.04,2185,2195,2185,2840,1530,2185,2193.33,0.10,0,0,2215,2200,2185,2170,2155,2207,2177,7,655,100,1570,5,1,6760000,148,95.43,1.13,12,0.00,23.00,1949.00,2220,20230623,-1.13,1980,20221129,10.86,2220,-1.13,20230623,2005,9.48,20230102,2220,-1.13,20230623,1980,10.86,20221129,0.07,N,430220,100,6 억,,6487,N,N,0,N,00,N
20230718,091151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,10,2,0.46,26320,12,0.04,2185,2195,2185,2840,1530,2185,2193.33,0.10,0,0,2215,2200,2185,2170,2155,2207,2177,7,655,100,1570,5,1,6760000,148,95.43,1.13,12,0.00,23.00,1949.00,2220,20230623,-1.13,1980,20221129,10.86,2220,-1.13,20230623,2005,9.48,20230102,2220,-1.13,20230623,1980,10.86,20221129,0.07,N,430220,100,6 억,,6487,N,N,0,N,00,N
20230717,161155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-5,5,-0.23,61651860,28160,90.39,2180,2200,2170,2845,1535,2190,2189.34,0.10,0,16331,2220,2205,2195,2180,2170,2212,2187,7,655,100,1570,5,1,6760000,148,95.00,1.12,12,0.42,23.00,1949.00,2220,20230623,-1.58,1980,20221129,10.35,2220,-1.58,20230623,2005,8.98,20230102,2220,-1.58,20230623,1980,10.35,20221129,0.07,N,430220,100,6 억,,6487,N,N,0,N,00,N
20230717,151149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-5,5,-0.23,61638750,28154,90.37,2180,2200,2170,2845,1535,2190,2189.34,0.10,0,16331,2220,2205,2195,2180,2170,2212,2187,7,655,100,1570,5,1,6760000,148,95.00,1.12,12,0.42,23.00,1949.00,2220,20230623,-1.58,1980,20221129,10.35,2220,-1.58,20230623,2005,8.98,20230102,2220,-1.58,20230623,1980,10.35,20221129,0.07,N,430220,100,6 억,,6487,N,N,0,N,00,N
20230717,141152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,61627825,28149,90.36,2180,2200,2170,2845,1535,2190,2189.34,0.10,0,16331,2220,2205,2195,2180,2170,2212,2187,7,655,100,1570,5,1,6760000,148,95.22,1.12,12,0.42,23.00,1949.00,2220,20230623,-1.35,1980,20221129,10.61,2220,-1.35,20230623,2005,9.23,20230102,2220,-1.35,20230623,1980,10.61,20221129,0.07,N,430220,100,6 억,,6487,N,N,0,N,00,N
20230717,131141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,50709225,23132,74.25,2180,2200,2170,2845,1535,2190,2192.17,0.10,0,16341,2220,2205,2195,2180,2170,2212,2187,7,655,100,1570,5,1,6760000,148,95.22,1.12,12,0.34,23.00,1949.00,2220,20230623,-1.35,1980,20221129,10.61,2220,-1.35,20230623,2005,9.23,20230102,2220,-1.35,20230623,1980,10.61,20221129,0.07,N,430220,100,6 억,,6487,N,N,0,N,00,N
20230717,121152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,50709225,23132,74.25,2180,2200,2170,2845,1535,2190,2192.17,0.10,0,16341,2220,2205,2195,2180,2170,2212,2187,7,655,100,1570,5,1,6760000,148,95.22,1.12,12,0.34,23.00,1949.00,2220,20230623,-1.35,1980,20221129,10.61,2220,-1.35,20230623,2005,9.23,20230102,2220,-1.35,20230623,1980,10.61,20221129,0.07,N,430220,100,6 억,,6487,N,N,0,N,00,N
20230717,111144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,50271225,22932,73.61,2180,2200,2170,2845,1535,2190,2192.19,0.10,0,16534,2220,2205,2195,2180,2170,2212,2187,7,655,100,1570,5,1,6760000,148,95.22,1.12,12,0.34,23.00,1949.00,2220,20230623,-1.35,1980,20221129,10.61,2220,-1.35,20230623,2005,9.23,20230102,2220,-1.35,20230623,1980,10.61,20221129,0.07,N,430220,100,6 억,,6487,N,N,0,N,00,N
20230717,101143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,10,2,0.46,48038570,21908,70.32,2180,2200,2170,2845,1535,2190,2192.74,0.10,0,16537,2220,2205,2195,2180,2170,2212,2187,7,655,100,1570,5,1,6760000,149,95.65,1.13,12,0.32,23.00,1949.00,2220,20230623,-0.90,1980,20221129,11.11,2220,-0.90,20230623,2005,9.73,20230102,2220,-0.90,20230623,1980,11.11,20221129,0.07,N,430220,100,6 억,,6487,N,N,0,N,00,N
20230717,091143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,10,2,0.46,26360,12,0.04,2180,2200,2180,2845,1535,2190,2196.67,0.10,0,0,2220,2205,2195,2180,2170,2212,2187,7,655,100,1570,5,1,6760000,149,95.65,1.13,12,0.00,23.00,1949.00,2220,20230623,-0.90,1980,20221129,11.11,2220,-0.90,20230623,2005,9.73,20230102,2220,-0.90,20230623,1980,11.11,20221129,0.07,N,430220,100,6 억,,6487,N,N,0,N,00,N
20230714,161142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-10,5,-0.45,68188165,31153,77.95,2185,2210,2185,2860,1540,2200,2188.82,0.09,0,76,2226,2212,2196,2182,2166,2220,2190,7,660,100,1580,5,1,6760000,148,95.22,1.12,12,0.46,23.00,1949.00,2220,20230623,-1.35,1980,20221129,10.61,2220,-1.35,20230623,2005,9.23,20230102,2220,-1.35,20230623,1980,10.61,20221129,0.07,N,430220,100,6 억,,6411,N,N,0,N,00,N
20230714,151145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,67765495,30960,77.46,2185,2210,2185,2860,1540,2200,2188.81,0.09,0,76,2226,2212,2196,2182,2166,2220,2190,7,660,100,1580,5,1,6760000,149,95.65,1.13,12,0.46,23.00,1949.00,2220,20230623,-0.90,1980,20221129,11.11,2220,-0.90,20230623,2005,9.73,20230102,2220,-0.90,20230623,1980,11.11,20221129,0.07,N,430220,100,6 억,,6411,N,N,0,N,00,N
20230714,141153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,48883320,22330,55.87,2185,2210,2185,2860,1540,2200,2189.13,0.09,0,76,2226,2212,2196,2182,2166,2220,2190,7,660,100,1580,5,1,6760000,149,95.65,1.13,12,0.33,23.00,1949.00,2220,20230623,-0.90,1980,20221129,11.11,2220,-0.90,20230623,2005,9.73,20230102,2220,-0.90,20230623,1980,11.11,20221129,0.07,N,430220,100,6 억,,6411,N,N,0,N,00,N
20230714,131137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,48883320,22330,55.87,2185,2210,2185,2860,1540,2200,2189.13,0.09,0,76,2226,2212,2196,2182,2166,2220,2190,7,660,100,1580,5,1,6760000,149,95.65,1.13,12,0.33,23.00,1949.00,2220,20230623,-0.90,1980,20221129,11.11,2220,-0.90,20230623,2005,9.73,20230102,2220,-0.90,20230623,1980,11.11,20221129,0.07,N,430220,100,6 억,,6411,N,N,0,N,00,N
20230714,121136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,44491320,20320,50.84,2185,2210,2185,2860,1540,2200,2189.53,0.09,0,76,2226,2212,2196,2182,2166,2220,2190,7,660,100,1580,5,1,6760000,149,95.65,1.13,12,0.30,23.00,1949.00,2220,20230623,-0.90,1980,20221129,11.11,2220,-0.90,20230623,2005,9.73,20230102,2220,-0.90,20230623,1980,11.11,20221129,0.07,N,430220,100,6 억,,6411,N,N,0,N,00,N
20230714,111150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,22604980,10310,25.80,2185,2210,2185,2860,1540,2200,2192.53,0.09,0,76,2226,2212,2196,2182,2166,2220,2190,7,660,100,1580,5,1,6760000,149,95.65,1.13,12,0.15,23.00,1949.00,2220,20230623,-0.90,1980,20221129,11.11,2220,-0.90,20230623,2005,9.73,20230102,2220,-0.90,20230623,1980,11.11,20221129,0.07,N,430220,100,6 억,,6411,N,N,0,N,00,N
20230714,101151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,5,2,0.23,173335,79,0.20,2185,2210,2185,2860,1540,2200,2194.11,0.09,0,0,2226,2212,2196,2182,2166,2220,2190,7,660,100,1580,5,1,6760000,149,95.87,1.13,12,0.00,23.00,1949.00,2220,20230623,-0.68,1980,20221129,11.36,2220,-0.68,20230623,2005,9.98,20230102,2220,-0.68,20230623,1980,11.36,20221129,0.07,N,430220,100,6 억,,6411,N,N,0,N,00,N
20230714,091146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,10,2,0.45,26455,12,0.03,2185,2210,2185,2860,1540,2200,2204.58,0.09,0,0,2226,2212,2196,2182,2166,2220,2190,7,660,100,1580,5,1,6760000,149,96.09,1.13,12,0.00,23.00,1949.00,2220,20230623,-0.45,1980,20221129,11.62,2220,-0.45,20230623,2005,10.22,20230102,2220,-0.45,20230623,1980,11.62,20221129,0.07,N,430220,100,6 억,,6411,N,N,0,N,00,N
20230713,161138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,87695180,39967,378.12,2180,2210,2180,2860,1540,2200,2194.19,0.09,0,21560,2223,2211,2198,2186,2173,2217,2192,7,660,100,1580,5,1,6760000,149,95.65,1.13,12,0.59,23.00,1949.00,2220,20230623,-0.90,1980,20221129,11.11,2220,-0.90,20230623,2005,9.73,20230102,2220,-0.90,20230623,1980,11.11,20221129,0.07,N,430220,100,6 억,,6411,N,N,0,N,00,N
20230713,151134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,5,2,0.23,87629180,39937,377.83,2180,2210,2180,2860,1540,2200,2194.19,0.09,0,21560,2223,2211,2198,2186,2173,2217,2192,7,660,100,1580,5,1,6760000,149,95.87,1.13,12,0.59,23.00,1949.00,2220,20230623,-0.68,1980,20221129,11.36,2220,-0.68,20230623,2005,9.98,20230102,2220,-0.68,20230623,1980,11.36,20221129,0.07,N,430220,100,6 억,,6411,N,N,0,N,00,N
20230713,141133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,5,2,0.23,87629180,39937,377.83,2180,2210,2180,2860,1540,2200,2194.19,0.09,0,21560,2223,2211,2198,2186,2173,2217,2192,7,660,100,1580,5,1,6760000,149,95.87,1.13,12,0.59,23.00,1949.00,2220,20230623,-0.68,1980,20221129,11.36,2220,-0.68,20230623,2005,9.98,20230102,2220,-0.68,20230623,1980,11.36,20221129,0.07,N,430220,100,6 억,,6411,N,N,0,N,00,N
20230713,131138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,5,2,0.23,15267110,6960,65.85,2180,2210,2180,2860,1540,2200,2193.55,0.09,0,4284,2223,2211,2198,2186,2173,2217,2192,7,660,100,1580,5,1,6760000,149,95.87,1.13,12,0.10,23.00,1949.00,2220,20230623,-0.68,1980,20221129,11.36,2220,-0.68,20230623,2005,9.98,20230102,2220,-0.68,20230623,1980,11.36,20221129,0.07,N,430220,100,6 억,,6411,N,N,0,N,00,N
20230713,121133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,5,2,0.23,15267110,6960,65.85,2180,2210,2180,2860,1540,2200,2193.55,0.09,0,4284,2223,2211,2198,2186,2173,2217,2192,7,660,100,1580,5,1,6760000,149,95.87,1.13,12,0.10,23.00,1949.00,2220,20230623,-0.68,1980,20221129,11.36,2220,-0.68,20230623,2005,9.98,20230102,2220,-0.68,20230623,1980,11.36,20221129,0.07,N,430220,100,6 억,,6411,N,N,0,N,00,N
20230713,111136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,5,2,0.23,13064315,5961,56.40,2180,2210,2180,2860,1540,2200,2191.63,0.09,0,5000,2223,2211,2198,2186,2173,2217,2192,7,660,100,1580,5,1,6760000,149,95.87,1.13,12,0.09,23.00,1949.00,2220,20230623,-0.68,1980,20221129,11.36,2220,-0.68,20230623,2005,9.98,20230102,2220,-0.68,20230623,1980,11.36,20221129,0.07,N,430220,100,6 억,,6411,N,N,0,N,00,N
20230713,101129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,5,2,0.23,13062110,5960,56.39,2180,2210,2180,2860,1540,2200,2191.63,0.09,0,5000,2223,2211,2198,2186,2173,2217,2192,7,660,100,1580,5,1,6760000,149,95.87,1.13,12,0.09,23.00,1949.00,2220,20230623,-0.68,1980,20221129,11.36,2220,-0.68,20230623,2005,9.98,20230102,2220,-0.68,20230623,1980,11.36,20221129,0.07,N,430220,100,6 억,,6411,N,N,0,N,00,N
20230713,091132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,26360,12,0.11,2180,2200,2180,2860,1540,2200,2196.67,0.09,0,0,2223,2211,2198,2186,2173,2217,2192,7,660,100,1580,5,1,6760000,149,95.65,1.13,12,0.00,23.00,1949.00,2220,20230623,-0.90,1980,20221129,11.11,2220,-0.90,20230623,2005,9.73,20230102,2220,-0.90,20230623,1980,11.11,20221129,0.07,N,430220,100,6 억,,6411,N,N,0,N,00,N
20230712,161128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-5,5,-0.23,23210130,10570,143.21,2185,2210,2185,2865,1545,2205,2195.85,0.09,0,5410,2221,2212,2196,2187,2171,2217,2192,7,660,100,1580,5,1,6760000,149,95.65,1.13,12,0.16,23.00,1949.00,2220,20230623,-0.90,1980,20221129,11.11,2220,-0.90,20230623,2005,9.73,20230102,2220,-0.90,20230623,1980,11.11,20221129,0.07,N,430220,100,6 억,,6411,N,N,0,N,00,N
20230712,151119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-15,5,-0.68,22841885,10402,140.93,2185,2210,2185,2865,1545,2205,2195.91,0.09,0,5497,2221,2212,2196,2187,2171,2217,2192,7,660,100,1580,5,1,6760000,148,95.22,1.12,12,0.15,23.00,1949.00,2220,20230623,-1.35,1980,20221129,10.61,2220,-1.35,20230623,2005,9.23,20230102,2220,-1.35,20230623,1980,10.61,20221129,0.07,N,430220,100,6 억,,6411,N,N,0,N,00,N
20230712,141115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-10,5,-0.45,18545120,8444,114.40,2185,2210,2185,2865,1545,2205,2196.25,0.09,0,4365,2221,2212,2196,2187,2171,2217,2192,7,660,100,1580,5,1,6760000,148,95.43,1.13,12,0.12,23.00,1949.00,2220,20230623,-1.13,1980,20221129,10.86,2220,-1.13,20230623,2005,9.48,20230102,2220,-1.13,20230623,1980,10.86,20221129,0.07,N,430220,100,6 억,,6411,N,N,0,N,00,N
20230712,131117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-5,5,-0.23,11470080,5221,70.74,2185,2210,2185,2865,1545,2205,2196.91,0.09,0,1771,2221,2212,2196,2187,2171,2217,2192,7,660,100,1580,5,1,6760000,149,95.65,1.13,12,0.08,23.00,1949.00,2220,20230623,-0.90,1980,20221129,11.11,2220,-0.90,20230623,2005,9.73,20230102,2220,-0.90,20230623,1980,11.11,20221129,0.07,N,430220,100,6 억,,6411,N,N,0,N,00,N
20230712,121124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-10,5,-0.45,8547955,3890,52.70,2185,2210,2185,2865,1545,2205,2197.42,0.09,0,1074,2221,2212,2196,2187,2171,2217,2192,7,660,100,1580,5,1,6760000,148,95.43,1.13,12,0.06,23.00,1949.00,2220,20230623,-1.13,1980,20221129,10.86,2220,-1.13,20230623,2005,9.48,20230102,2220,-1.13,20230623,1980,10.86,20221129,0.07,N,430220,100,6 억,,6411,N,N,0,N,00,N
20230712,111122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-10,5,-0.45,6082970,2767,37.49,2185,2210,2185,2865,1545,2205,2198.40,0.09,0,469,2221,2212,2196,2187,2171,2217,2192,7,660,100,1580,5,1,6760000,148,95.43,1.13,12,0.04,23.00,1949.00,2220,20230623,-1.13,1980,20221129,10.86,2220,-1.13,20230623,2005,9.48,20230102,2220,-1.13,20230623,1980,10.86,20221129,0.07,N,430220,100,6 억,,6411,N,N,0,N,00,N
20230712,101123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-5,5,-0.23,158470,72,0.98,2185,2210,2185,2865,1545,2205,2200.97,0.09,0,0,2221,2212,2196,2187,2171,2217,2192,7,660,100,1580,5,1,6760000,149,95.65,1.13,12,0.00,23.00,1949.00,2220,20230623,-0.90,1980,20221129,11.11,2220,-0.90,20230623,2005,9.73,20230102,2220,-0.90,20230623,1980,11.11,20221129,0.07,N,430220,100,6 억,,6411,N,N,0,N,00,N
20230712,091124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,0,3,0.00,92320,42,0.57,2185,2210,2185,2865,1545,2205,2198.10,0.09,0,0,2221,2212,2196,2187,2171,2217,2192,7,660,100,1580,5,1,6760000,149,95.87,1.13,12,0.00,23.00,1949.00,2220,20230623,-0.68,1980,20221129,11.36,2220,-0.68,20230623,2005,9.98,20230102,2220,-0.68,20230623,1980,11.36,20221129,0.07,N,430220,100,6 억,,6411,N,N,0,N,00,N
20230711,161108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,5,2,0.23,16233575,7381,71.72,2180,2205,2180,2860,1540,2200,2199.37,0.09,0,-490,2210,2205,2195,2190,2180,2207,2192,7,660,100,1580,5,1,6760000,149,95.87,1.13,12,0.11,23.00,1949.00,2220,20230623,-0.68,1980,20221129,11.36,2220,-0.68,20230623,2005,9.98,20230102,2220,-0.68,20230623,1980,11.36,20221129,0.07,N,430220,100,6 억,,6405,N,N,0,N,00,N
20230711,151104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,16158775,7347,71.39,2180,2205,2180,2860,1540,2200,2199.37,0.09,0,-478,2210,2205,2195,2190,2180,2207,2192,7,660,100,1580,5,1,6760000,148,95.43,1.13,12,0.11,23.00,1949.00,2220,20230623,-1.13,1980,20221129,10.86,2220,-1.13,20230623,2005,9.48,20230102,2220,-1.13,20230623,1980,10.86,20221129,0.07,N,430220,100,6 억,,6405,N,N,0,N,00,N
20230711,141055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,3290215,1497,14.55,2180,2205,2180,2860,1540,2200,2197.87,0.09,0,-392,2210,2205,2195,2190,2180,2207,2192,7,660,100,1580,5,1,6760000,148,95.43,1.13,12,0.02,23.00,1949.00,2220,20230623,-1.13,1980,20221129,10.86,2220,-1.13,20230623,2005,9.48,20230102,2220,-1.13,20230623,1980,10.86,20221129,0.07,N,430220,100,6 억,,6405,N,N,0,N,00,N
20230711,131046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,2796115,1272,12.36,2180,2205,2180,2860,1540,2200,2198.20,0.09,0,-309,2210,2205,2195,2190,2180,2207,2192,7,660,100,1580,5,1,6760000,148,95.43,1.13,12,0.02,23.00,1949.00,2220,20230623,-1.13,1980,20221129,10.86,2220,-1.13,20230623,2005,9.48,20230102,2220,-1.13,20230623,1980,10.86,20221129,0.07,N,430220,100,6 억,,6405,N,N,0,N,00,N
20230711,121109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,2392010,1088,10.57,2180,2205,2180,2860,1540,2200,2198.54,0.09,0,-218,2210,2205,2195,2190,2180,2207,2192,7,660,100,1580,5,1,6760000,148,95.43,1.13,12,0.02,23.00,1949.00,2220,20230623,-1.13,1980,20221129,10.86,2220,-1.13,20230623,2005,9.48,20230102,2220,-1.13,20230623,1980,10.86,20221129,0.07,N,430220,100,6 억,,6405,N,N,0,N,00,N
20230711,111114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,2220800,1010,9.81,2180,2205,2180,2860,1540,2200,2198.81,0.09,0,-140,2210,2205,2195,2190,2180,2207,2192,7,660,100,1580,5,1,6760000,148,95.43,1.13,12,0.01,23.00,1949.00,2220,20230623,-1.13,1980,20221129,10.86,2220,-1.13,20230623,2005,9.48,20230102,2220,-1.13,20230623,1980,10.86,20221129,0.07,N,430220,100,6 억,,6405,N,N,0,N,00,N
20230711,101114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-10,5,-0.45,1111625,505,4.91,2180,2205,2180,2860,1540,2200,2201.24,0.09,0,-51,2210,2205,2195,2190,2180,2207,2192,7,660,100,1580,5,1,6760000,148,95.22,1.12,12,0.01,23.00,1949.00,2220,20230623,-1.35,1980,20221129,10.61,2220,-1.35,20230623,2005,9.23,20230102,2220,-1.35,20230623,1980,10.61,20221129,0.07,N,430220,100,6 억,,6405,N,N,0,N,00,N
20230711,091107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,5,2,0.23,26395,12,0.12,2180,2205,2180,2860,1540,2200,2199.58,0.09,0,0,2210,2205,2195,2190,2180,2207,2192,7,660,100,1580,5,1,6760000,149,95.87,1.13,12,0.00,23.00,1949.00,2220,20230623,-0.68,1980,20221129,11.36,2220,-0.68,20230623,2005,9.98,20230102,2220,-0.68,20230623,1980,11.36,20221129,0.07,N,430220,100,6 억,,6405,N,N,0,N,00,N
20230710,161059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,22569325,10292,110.26,2185,2200,2185,2850,1540,2195,2192.90,0.09,0,33,2231,2212,2196,2177,2161,2222,2187,7,655,100,1580,5,1,6760000,149,95.65,1.13,12,0.15,23.00,1949.00,2220,20230623,-0.90,1980,20221129,11.11,2220,-0.90,20230623,2005,9.73,20230102,2220,-0.90,20230623,1980,11.11,20221129,0.07,N,430220,100,6 억,,6372,N,N,0,N,00,N
20230710,151103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,22569325,10292,110.26,2185,2200,2185,2850,1540,2195,2192.90,0.09,0,33,2231,2212,2196,2177,2161,2222,2187,7,655,100,1580,5,1,6760000,149,95.65,1.13,12,0.15,23.00,1949.00,2220,20230623,-0.90,1980,20221129,11.11,2220,-0.90,20230623,2005,9.73,20230102,2220,-0.90,20230623,1980,11.11,20221129,0.07,N,430220,100,6 억,,6372,N,N,0,N,00,N
20230710,141049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,22440095,10233,109.63,2185,2200,2185,2850,1540,2195,2192.91,0.09,0,0,2231,2212,2196,2177,2161,2222,2187,7,655,100,1580,5,1,6760000,149,95.65,1.13,12,0.15,23.00,1949.00,2220,20230623,-0.90,1980,20221129,11.11,2220,-0.90,20230623,2005,9.73,20230102,2220,-0.90,20230623,1980,11.11,20221129,0.07,N,430220,100,6 억,,6372,N,N,0,N,00,N
20230710,131039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,11037725,5018,53.76,2185,2200,2185,2850,1540,2195,2199.63,0.09,0,0,2231,2212,2196,2177,2161,2222,2187,7,655,100,1580,5,1,6760000,149,95.65,1.13,12,0.07,23.00,1949.00,2220,20230623,-0.90,1980,20221129,11.11,2220,-0.90,20230623,2005,9.73,20230102,2220,-0.90,20230623,1980,11.11,20221129,0.07,N,430220,100,6 억,,6372,N,N,0,N,00,N
20230710,121108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,11037725,5018,53.76,2185,2200,2185,2850,1540,2195,2199.63,0.09,0,0,2231,2212,2196,2177,2161,2222,2187,7,655,100,1580,5,1,6760000,149,95.65,1.13,12,0.07,23.00,1949.00,2220,20230623,-0.90,1980,20221129,11.11,2220,-0.90,20230623,2005,9.73,20230102,2220,-0.90,20230623,1980,11.11,20221129,0.07,N,430220,100,6 억,,6372,N,N,0,N,00,N
20230710,111103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,11037725,5018,53.76,2185,2200,2185,2850,1540,2195,2199.63,0.09,0,0,2231,2212,2196,2177,2161,2222,2187,7,655,100,1580,5,1,6760000,149,95.65,1.13,12,0.07,23.00,1949.00,2220,20230623,-0.90,1980,20221129,11.11,2220,-0.90,20230623,2005,9.73,20230102,2220,-0.90,20230623,1980,11.11,20221129,0.07,N,430220,100,6 억,,6372,N,N,0,N,00,N
20230710,101103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,26320,12,0.13,2185,2195,2185,2850,1540,2195,2193.33,0.09,0,0,2231,2212,2196,2177,2161,2222,2187,7,655,100,1580,5,1,6760000,148,95.43,1.13,12,0.00,23.00,1949.00,2220,20230623,-1.13,1980,20221129,10.86,2220,-1.13,20230623,2005,9.48,20230102,2220,-1.13,20230623,1980,10.86,20221129,0.07,N,430220,100,6 억,,6372,N,N,0,N,00,N
20230710,091054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,26320,12,0.13,2185,2195,2185,2850,1540,2195,2193.33,0.09,0,0,2231,2212,2196,2177,2161,2222,2187,7,655,100,1580,5,1,6760000,148,95.43,1.13,12,0.00,23.00,1949.00,2220,20230623,-1.13,1980,20221129,10.86,2220,-1.13,20230623,2005,9.48,20230102,2220,-1.13,20230623,1980,10.86,20221129,0.07,N,430220,100,6 억,,6372,N,N,0,N,00,N
20230707,161052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,20479730,9334,61.79,2185,2215,2180,2850,1540,2195,2194.10,0.09,0,8500,2235,2215,2195,2175,2155,2225,2185,7,655,100,1580,5,1,6760000,148,95.43,1.13,12,0.14,23.00,1949.00,2220,20230623,-1.13,1980,20221129,10.86,2220,-1.13,20230623,2005,9.48,20230102,2220,-1.13,20230623,1980,10.86,20221129,0.07,N,430220,100,6 억,,6372,N,N,0,N,00,N
20230707,151051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,20479730,9334,61.79,2185,2215,2180,2850,1540,2195,2194.10,0.09,0,8500,2235,2215,2195,2175,2155,2225,2185,7,655,100,1580,5,1,6760000,148,95.43,1.13,12,0.14,23.00,1949.00,2220,20230623,-1.13,1980,20221129,10.86,2220,-1.13,20230623,2005,9.48,20230102,2220,-1.13,20230623,1980,10.86,20221129,0.07,N,430220,100,6 억,,6372,N,N,0,N,00,N
20230707,141112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,20479730,9334,61.79,2185,2215,2180,2850,1540,2195,2194.10,0.09,0,8500,2235,2215,2195,2175,2155,2225,2185,7,655,100,1580,5,1,6760000,148,95.43,1.13,12,0.14,23.00,1949.00,2220,20230623,-1.13,1980,20221129,10.86,2220,-1.13,20230623,2005,9.48,20230102,2220,-1.13,20230623,1980,10.86,20221129,0.07,N,430220,100,6 억,,6372,N,N,0,N,00,N
20230707,131059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,20479730,9334,61.79,2185,2215,2180,2850,1540,2195,2194.10,0.09,0,8500,2235,2215,2195,2175,2155,2225,2185,7,655,100,1580,5,1,6760000,148,95.43,1.13,12,0.14,23.00,1949.00,2220,20230623,-1.13,1980,20221129,10.86,2220,-1.13,20230623,2005,9.48,20230102,2220,-1.13,20230623,1980,10.86,20221129,0.07,N,430220,100,6 억,,6372,N,N,0,N,00,N
20230707,121102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,19710990,8983,59.47,2185,2215,2180,2850,1540,2195,2194.25,0.09,0,8500,2235,2215,2195,2175,2155,2225,2185,7,655,100,1580,5,1,6760000,148,95.43,1.13,12,0.13,23.00,1949.00,2220,20230623,-1.13,1980,20221129,10.86,2220,-1.13,20230623,2005,9.48,20230102,2220,-1.13,20230623,1980,10.86,20221129,0.07,N,430220,100,6 억,,6372,N,N,0,N,00,N
20230707,111110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,19710990,8983,59.47,2185,2215,2180,2850,1540,2195,2194.25,0.09,0,8500,2235,2215,2195,2175,2155,2225,2185,7,655,100,1580,5,1,6760000,148,95.43,1.13,12,0.13,23.00,1949.00,2220,20230623,-1.13,1980,20221129,10.86,2220,-1.13,20230623,2005,9.48,20230102,2220,-1.13,20230623,1980,10.86,20221129,0.07,N,430220,100,6 억,,6372,N,N,0,N,00,N
20230707,101050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,19710990,8983,59.47,2185,2215,2180,2850,1540,2195,2194.25,0.09,0,8500,2235,2215,2195,2175,2155,2225,2185,7,655,100,1580,5,1,6760000,148,95.43,1.13,12,0.13,23.00,1949.00,2220,20230623,-1.13,1980,20221129,10.86,2220,-1.13,20230623,2005,9.48,20230102,2220,-1.13,20230623,1980,10.86,20221129,0.07,N,430220,100,6 억,,6372,N,N,0,N,00,N
20230707,091054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,20,2,0.91,26495,12,0.08,2185,2215,2185,2850,1540,2195,2207.92,0.09,0,0,2235,2215,2195,2175,2155,2225,2185,7,655,100,1580,5,1,6760000,150,96.30,1.14,12,0.00,23.00,1949.00,2220,20230623,-0.23,1980,20221129,11.87,2220,-0.23,20230623,2005,10.47,20230102,2220,-0.23,20230623,1980,11.87,20221129,0.07,N,430220,100,6 억,,6372,N,N,0,N,00,N
20230706,161054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,33020040,15105,60.56,2175,2215,2175,2850,1540,2195,2186.03,0.10,0,5338,2218,2206,2188,2176,2158,2212,2182,7,655,100,1580,5,1,6760000,148,95.43,1.13,12,0.22,23.00,1949.00,2220,20230623,-1.13,1980,20221129,10.86,2220,-1.13,20230623,2005,9.48,20230102,2220,-1.13,20230623,1980,10.86,20221129,0.07,N,430220,100,6 억,,6477,N,N,0,N,00,N
20230706,151053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-10,5,-0.46,32240745,14749,59.14,2175,2215,2175,2850,1540,2195,2185.96,0.10,0,5235,2218,2206,2188,2176,2158,2212,2182,7,655,100,1580,5,1,6760000,148,95.00,1.12,12,0.22,23.00,1949.00,2220,20230623,-1.58,1980,20221129,10.35,2220,-1.58,20230623,2005,8.98,20230102,2220,-1.58,20230623,1980,10.35,20221129,0.07,N,430220,100,6 억,,6477,N,N,0,N,00,N
20230706,141055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,30265735,13846,55.52,2175,2215,2175,2850,1540,2195,2185.88,0.10,0,5136,2218,2206,2188,2176,2158,2212,2182,7,655,100,1580,5,1,6760000,148,95.43,1.13,12,0.20,23.00,1949.00,2220,20230623,-1.13,1980,20221129,10.86,2220,-1.13,20230623,2005,9.48,20230102,2220,-1.13,20230623,1980,10.86,20221129,0.07,N,430220,100,6 억,,6477,N,N,0,N,00,N
20230706,131050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-10,5,-0.46,21823905,9983,40.03,2175,2215,2175,2850,1540,2195,2186.11,0.10,0,2710,2218,2206,2188,2176,2158,2212,2182,7,655,100,1580,5,1,6760000,148,95.00,1.12,12,0.15,23.00,1949.00,2220,20230623,-1.58,1980,20221129,10.35,2220,-1.58,20230623,2005,8.98,20230102,2220,-1.58,20230623,1980,10.35,20221129,0.07,N,430220,100,6 억,,6477,N,N,0,N,00,N
20230706,121014,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-15,5,-0.68,19694450,9007,36.11,2175,2215,2175,2850,1540,2195,2186.57,0.10,0,3261,2218,2206,2188,2176,2158,2212,2182,7,655,100,1580,5,1,6760000,147,94.78,1.12,12,0.13,23.00,1949.00,2220,20230623,-1.80,1980,20221129,10.10,2220,-1.80,20230623,2005,8.73,20230102,2220,-1.80,20230623,1980,10.10,20221129,0.07,N,430220,100,6 억,,6477,N,N,0,N,00,N
20230706,111058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-15,5,-0.68,17707375,8096,32.46,2175,2215,2175,2850,1540,2195,2187.18,0.10,0,3785,2218,2206,2188,2176,2158,2212,2182,7,655,100,1580,5,1,6760000,147,94.78,1.12,12,0.12,23.00,1949.00,2220,20230623,-1.80,1980,20221129,10.10,2220,-1.80,20230623,2005,8.73,20230102,2220,-1.80,20230623,1980,10.10,20221129,0.07,N,430220,100,6 억,,6477,N,N,0,N,00,N
20230706,101054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,4849855,2213,8.87,2175,2215,2175,2850,1540,2195,2191.53,0.10,0,-557,2218,2206,2188,2176,2158,2212,2182,7,655,100,1580,5,1,6760000,148,95.43,1.13,12,0.03,23.00,1949.00,2220,20230623,-1.13,1980,20221129,10.86,2220,-1.13,20230623,2005,9.48,20230102,2220,-1.13,20230623,1980,10.86,20221129,0.07,N,430220,100,6 억,,6477,N,N,0,N,00,N
20230706,091053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,15,2,0.68,350945,160,0.64,2175,2210,2175,2850,1540,2195,2193.41,0.10,0,-114,2218,2206,2188,2176,2158,2212,2182,7,655,100,1580,5,1,6760000,149,96.09,1.13,12,0.00,23.00,1949.00,2220,20230623,-0.45,1980,20221129,11.62,2220,-0.45,20230623,2005,10.22,20230102,2220,-0.45,20230623,1980,11.62,20221129,0.07,N,430220,100,6 억,,6477,N,N,0,N,00,N
20230705,161047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,10,2,0.46,54651325,24941,162.70,2170,2200,2170,2840,1530,2185,2191.22,0.10,0,7589,2215,2200,2185,2170,2155,2207,2177,7,655,100,1570,5,1,6760000,148,95.43,1.13,12,0.37,23.00,1949.00,2220,20230623,-1.13,1980,20221129,10.86,2220,-1.13,20230623,2005,9.48,20230102,2220,-1.13,20230623,1980,10.86,20221129,0.07,N,430220,100,6 억,,6505,N,N,0,N,00,N
20230705,151044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,10,2,0.46,53665805,24492,159.78,2170,2200,2170,2840,1530,2185,2191.16,0.10,0,7405,2215,2200,2185,2170,2155,2207,2177,7,655,100,1570,5,1,6760000,148,95.43,1.13,12,0.36,23.00,1949.00,2220,20230623,-1.13,1980,20221129,10.86,2220,-1.13,20230623,2005,9.48,20230102,2220,-1.13,20230623,1980,10.86,20221129,0.07,N,430220,100,6 억,,6505,N,N,0,N,00,N
20230705,141032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,10,2,0.46,47345170,21613,140.99,2170,2200,2170,2840,1530,2185,2190.59,0.10,0,5845,2215,2200,2185,2170,2155,2207,2177,7,655,100,1570,5,1,6760000,148,95.43,1.13,12,0.32,23.00,1949.00,2220,20230623,-1.13,1980,20221129,10.86,2220,-1.13,20230623,2005,9.48,20230102,2220,-1.13,20230623,1980,10.86,20221129,0.07,N,430220,100,6 억,,6505,N,N,0,N,00,N
20230705,131034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,31559755,14428,94.12,2170,2200,2170,2840,1530,2185,2187.40,0.10,0,3929,2215,2200,2185,2170,2155,2207,2177,7,655,100,1570,5,1,6760000,148,95.22,1.12,12,0.21,23.00,1949.00,2220,20230623,-1.35,1980,20221129,10.61,2220,-1.35,20230623,2005,9.23,20230102,2220,-1.35,20230623,1980,10.61,20221129,0.07,N,430220,100,6 억,,6505,N,N,0,N,00,N
20230705,121034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,10,2,0.46,25754280,11784,76.87,2170,2200,2170,2840,1530,2185,2185.53,0.10,0,2477,2215,2200,2185,2170,2155,2207,2177,7,655,100,1570,5,1,6760000,148,95.43,1.13,12,0.17,23.00,1949.00,2220,20230623,-1.13,1980,20221129,10.86,2220,-1.13,20230623,2005,9.48,20230102,2220,-1.13,20230623,1980,10.86,20221129,0.07,N,430220,100,6 억,,6505,N,N,0,N,00,N
20230705,111044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,18173785,8320,54.28,2170,2200,2170,2840,1530,2185,2184.35,0.10,0,579,2215,2200,2185,2170,2155,2207,2177,7,655,100,1570,5,1,6760000,148,95.22,1.12,12,0.12,23.00,1949.00,2220,20230623,-1.35,1980,20221129,10.61,2220,-1.35,20230623,2005,9.23,20230102,2220,-1.35,20230623,1980,10.61,20221129,0.07,N,430220,100,6 억,,6505,N,N,0,N,00,N
20230705,101036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,10369080,4750,30.99,2170,2200,2170,2840,1530,2185,2182.96,0.10,0,-670,2215,2200,2185,2170,2155,2207,2177,7,655,100,1570,5,1,6760000,148,95.22,1.12,12,0.07,23.00,1949.00,2220,20230623,-1.35,1980,20221129,10.61,2220,-1.35,20230623,2005,9.23,20230102,2220,-1.35,20230623,1980,10.61,20221129,0.07,N,430220,100,6 억,,6505,N,N,0,N,00,N
20230705,091034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-10,5,-0.46,185085,85,0.55,2170,2185,2170,2840,1530,2185,2177.47,0.10,0,-80,2215,2200,2185,2170,2155,2207,2177,7,655,100,1570,5,1,6760000,147,94.57,1.12,12,0.00,23.00,1949.00,2220,20230623,-2.03,1980,20221129,9.85,2220,-2.03,20230623,2005,8.48,20230102,2220,-2.03,20230623,1980,9.85,20221129,0.07,N,430220,100,6 억,,6505,N,N,0,N,00,N
20230704,161029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,33549010,15329,110.70,2170,2200,2170,2840,1530,2185,2188.60,0.10,0,6365,2205,2195,2180,2170,2155,2200,2175,7,655,100,1570,5,1,6760000,148,95.00,1.12,12,0.23,23.00,1949.00,2220,20230623,-1.58,1980,20221129,10.35,2220,-1.58,20230623,2005,8.98,20230102,2220,-1.58,20230623,1980,10.35,20221129,0.07,N,430220,100,6 억,,6473,N,N,0,N,00,N
20230704,151018,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,10,2,0.46,31720485,14493,104.67,2170,2200,2170,2840,1530,2185,2188.68,0.10,0,6285,2205,2195,2180,2170,2155,2200,2175,7,655,100,1570,5,1,6760000,148,95.43,1.13,12,0.21,23.00,1949.00,2220,20230623,-1.13,1980,20221129,10.86,2220,-1.13,20230623,2005,9.48,20230102,2220,-1.13,20230623,1980,10.86,20221129,0.07,N,430220,100,6 억,,6473,N,N,0,N,00,N
20230704,141022,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-5,5,-0.23,26421355,12074,87.20,2170,2200,2170,2840,1530,2185,2188.29,0.10,0,5223,2205,2195,2180,2170,2155,2200,2175,7,655,100,1570,5,1,6760000,147,94.78,1.12,12,0.18,23.00,1949.00,2220,20230623,-1.80,1980,20221129,10.10,2220,-1.80,20230623,2005,8.73,20230102,2220,-1.80,20230623,1980,10.10,20221129,0.07,N,430220,100,6 억,,6473,N,N,0,N,00,N
20230704,131011,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,20895690,9554,69.00,2170,2200,2170,2840,1530,2185,2187.11,0.10,0,4110,2205,2195,2180,2170,2155,2200,2175,7,655,100,1570,5,1,6760000,148,95.00,1.12,12,0.14,23.00,1949.00,2220,20230623,-1.58,1980,20221129,10.35,2220,-1.58,20230623,2005,8.98,20230102,2220,-1.58,20230623,1980,10.35,20221129,0.07,N,430220,100,6 억,,6473,N,N,0,N,00,N
20230704,121022,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,10,2,0.46,15426370,7057,50.96,2170,2195,2170,2840,1530,2185,2185.97,0.10,0,2755,2205,2195,2180,2170,2155,2200,2175,7,655,100,1570,5,1,6760000,148,95.43,1.13,12,0.10,23.00,1949.00,2220,20230623,-1.13,1980,20221129,10.86,2220,-1.13,20230623,2005,9.48,20230102,2220,-1.13,20230623,1980,10.86,20221129,0.07,N,430220,100,6 억,,6473,N,N,0,N,00,N
20230704,111015,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,9895610,4530,32.71,2170,2195,2170,2840,1530,2185,2184.46,0.10,0,1219,2205,2195,2180,2170,2155,2200,2175,7,655,100,1570,5,1,6760000,148,95.22,1.12,12,0.07,23.00,1949.00,2220,20230623,-1.35,1980,20221129,10.61,2220,-1.35,20230623,2005,9.23,20230102,2220,-1.35,20230623,1980,10.61,20221129,0.07,N,430220,100,6 억,,6473,N,N,0,N,00,N
20230704,101009,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,4257825,1951,14.09,2170,2195,2170,2840,1530,2185,2182.38,0.10,0,-267,2205,2195,2180,2170,2155,2200,2175,7,655,100,1570,5,1,6760000,148,95.22,1.12,12,0.03,23.00,1949.00,2220,20230623,-1.35,1980,20221129,10.61,2220,-1.35,20230623,2005,9.23,20230102,2220,-1.35,20230623,1980,10.61,20221129,0.07,N,430220,100,6 억,,6473,N,N,0,N,00,N
20230704,091010,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-15,5,-0.69,332230,153,1.10,2170,2195,2170,2840,1530,2185,2171.44,0.10,0,-144,2205,2195,2180,2170,2155,2200,2175,7,655,100,1570,5,1,6760000,147,94.35,1.11,12,0.00,23.00,1949.00,2220,20230623,-2.25,1980,20221129,9.60,2220,-2.25,20230623,2005,8.23,20230102,2220,-2.25,20230623,1980,9.60,20221129,0.07,N,430220,100,6 억,,6473,N,N,0,N,00,N
20230703,160959,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2185,5,2,0.23,30203685,13847,76.73,2165,2190,2165,2830,1530,2180,2181.24,0.10,0,10916,2193,2186,2173,2166,2153,2190,2170,7,650,100,1560,5,1,6760000,148,95.00,1.12,12,0.20,23.00,1949.00,2220,20230623,-1.58,1980,20221129,10.35,2220,-1.58,20230623,2005,8.98,20230102,2220,-1.58,20230623,1980,10.35,20221129,0.07,N,430220,100,6 억,,6556,N,N,0,N,00,N
20230703,151009,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2185,5,2,0.23,29497070,13524,74.94,2165,2190,2165,2830,1530,2180,2181.09,0.10,0,10775,2193,2186,2173,2166,2153,2190,2170,7,650,100,1560,5,1,6760000,148,95.00,1.12,12,0.20,23.00,1949.00,2220,20230623,-1.58,1980,20221129,10.35,2220,-1.58,20230623,2005,8.98,20230102,2220,-1.58,20230623,1980,10.35,20221129,0.07,N,430220,100,6 억,,6556,N,N,0,N,00,N
20230703,141010,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2185,5,2,0.23,26608665,12203,67.62,2165,2190,2165,2830,1530,2180,2180.50,0.10,0,9928,2193,2186,2173,2166,2153,2190,2170,7,650,100,1560,5,1,6760000,148,95.00,1.12,12,0.18,23.00,1949.00,2220,20230623,-1.58,1980,20221129,10.35,2220,-1.58,20230623,2005,8.98,20230102,2220,-1.58,20230623,1980,10.35,20221129,0.07,N,430220,100,6 억,,6556,N,N,0,N,00,N
20230703,131002,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2190,10,2,0.46,17555945,8066,44.70,2165,2190,2165,2830,1530,2180,2176.54,0.10,0,6076,2193,2186,2173,2166,2153,2190,2170,7,650,100,1560,5,1,6760000,148,95.22,1.12,12,0.12,23.00,1949.00,2220,20230623,-1.35,1980,20221129,10.61,2220,-1.35,20230623,2005,9.23,20230102,2220,-1.35,20230623,1980,10.61,20221129,0.07,N,430220,100,6 억,,6556,N,N,0,N,00,N
20230703,121009,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2190,10,2,0.46,14992725,6893,38.20,2165,2190,2165,2830,1530,2180,2175.07,0.10,0,5209,2193,2186,2173,2166,2153,2190,2170,7,650,100,1560,5,1,6760000,148,95.22,1.12,12,0.10,23.00,1949.00,2220,20230623,-1.35,1980,20221129,10.61,2220,-1.35,20230623,2005,9.23,20230102,2220,-1.35,20230623,1980,10.61,20221129,0.07,N,430220,100,6 억,,6556,N,N,0,N,00,N
20230703,111003,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2180,0,3,0.00,5825020,2674,14.82,2165,2190,2165,2830,1530,2180,2178.39,0.10,0,1498,2193,2186,2173,2166,2153,2190,2170,7,650,100,1560,5,1,6760000,147,94.78,1.12,12,0.04,23.00,1949.00,2220,20230623,-1.80,1980,20221129,10.10,2220,-1.80,20230623,2005,8.73,20230102,2220,-1.80,20230623,1980,10.10,20221129,0.07,N,430220,100,6 억,,6556,N,N,0,N,00,N
20230703,100948,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2175,-5,5,-0.23,3015585,1386,7.68,2165,2185,2165,2830,1530,2180,2175.75,0.10,0,661,2193,2186,2173,2166,2153,2190,2170,7,650,100,1560,5,1,6760000,147,94.57,1.12,12,0.02,23.00,1949.00,2220,20230623,-2.03,1980,20221129,9.85,2220,-2.03,20230623,2005,8.48,20230102,2220,-2.03,20230623,1980,9.85,20221129,0.07,N,430220,100,6 억,,6556,N,N,0,N,00,N
20230703,090959,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2185,5,2,0.23,127935,59,0.33,2165,2185,2165,2830,1530,2180,2168.39,0.10,0,0,2193,2186,2173,2166,2153,2190,2170,7,650,100,1560,5,1,6760000,148,95.00,1.12,12,0.00,23.00,1949.00,2220,20230623,-1.58,1980,20221129,10.35,2220,-1.58,20230623,2005,8.98,20230102,2220,-1.58,20230623,1980,10.35,20221129,0.07,N,430220,100,6 억,,6556,N,N,0,N,00,N