KissMeData/430220/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
20240731,161313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2345,15,2,0.64,30004615,12961,48.68,2330,2345,2300,3025,1635,2330,2314.99,0.09,0,-21,2356,2342,2321,2307,2286,2350,2315,7,695,100,1670,5,1,6760000,159,68.97,1.18,12,0.19,34.00,1983.00,2560,20240411,-8.40,2065,20230828,13.56,2560,-8.40,20240411,2095,11.93,20240102,2560,-8.40,20240411,2065,13.56,20230828,0.06,N,430220,100,6 억,,6132,N,N,0,N,00,N
20240731,151332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2345,15,2,0.64,29889960,12912,48.49,2330,2345,2300,3025,1635,2330,2314.90,0.09,0,-2,2356,2342,2321,2307,2286,2350,2315,7,695,100,1670,5,1,6760000,159,68.97,1.18,12,0.19,34.00,1983.00,2560,20240411,-8.40,2065,20230828,13.56,2560,-8.40,20240411,2095,11.93,20240102,2560,-8.40,20240411,2065,13.56,20230828,0.06,N,430220,100,6 억,,6132,N,N,0,N,00,N
20240731,141332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,-15,5,-0.64,18552760,8001,30.05,2330,2345,2300,3025,1635,2330,2318.81,0.09,0,-2,2356,2342,2321,2307,2286,2350,2315,7,695,100,1670,5,1,6760000,156,68.09,1.17,12,0.12,34.00,1983.00,2560,20240411,-9.57,2065,20230828,12.11,2560,-9.57,20240411,2095,10.50,20240102,2560,-9.57,20240411,2065,12.11,20230828,0.06,N,430220,100,6 억,,6132,N,N,0,N,00,N
20240731,131326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,-25,5,-1.07,5483080,2356,8.85,2330,2330,2305,3025,1635,2330,2327.28,0.09,0,46,2356,2342,2321,2307,2286,2350,2315,7,695,100,1670,5,1,6760000,156,67.79,1.16,12,0.03,34.00,1983.00,2560,20240411,-9.96,2065,20230828,11.62,2560,-9.96,20240411,2095,10.02,20240102,2560,-9.96,20240411,2065,11.62,20230828,0.06,N,430220,100,6 억,,6132,N,N,0,N,00,N
20240731,121326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,-25,5,-1.07,4789270,2056,7.72,2330,2330,2305,3025,1635,2330,2329.41,0.09,0,46,2356,2342,2321,2307,2286,2350,2315,7,695,100,1670,5,1,6760000,156,67.79,1.16,12,0.03,34.00,1983.00,2560,20240411,-9.96,2065,20230828,11.62,2560,-9.96,20240411,2095,10.02,20240102,2560,-9.96,20240411,2065,11.62,20230828,0.06,N,430220,100,6 억,,6132,N,N,0,N,00,N
20240731,111327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2330,0,3,0.00,4678630,2008,7.54,2330,2330,2325,3025,1635,2330,2330.00,0.09,0,-2,2356,2342,2321,2307,2286,2350,2315,7,695,100,1670,5,1,6760000,158,68.53,1.17,12,0.03,34.00,1983.00,2560,20240411,-8.98,2065,20230828,12.83,2560,-8.98,20240411,2095,11.22,20240102,2560,-8.98,20240411,2065,12.83,20230828,0.06,N,430220,100,6 억,,6132,N,N,0,N,00,N
20240731,101325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2330,0,3,0.00,4678630,2008,7.54,2330,2330,2325,3025,1635,2330,2330.00,0.09,0,-2,2356,2342,2321,2307,2286,2350,2315,7,695,100,1670,5,1,6760000,158,68.53,1.17,12,0.03,34.00,1983.00,2560,20240411,-8.98,2065,20230828,12.83,2560,-8.98,20240411,2095,11.22,20240102,2560,-8.98,20240411,2065,12.83,20230828,0.06,N,430220,100,6 억,,6132,N,N,0,N,00,N
20240731,091323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2330,0,3,0.00,0,0,0.00,0,0,0,3025,1635,2330,0.00,0.09,0,0,2356,2342,2321,2307,2286,2350,2315,7,695,100,1670,5,1,6760000,158,68.53,1.17,12,0.00,34.00,1983.00,2560,20240411,-8.98,2065,20230828,12.83,2560,-8.98,20240411,2095,11.22,20240102,2560,-8.98,20240411,2065,12.83,20230828,0.06,N,430220,100,6 억,,6132,N,N,0,N,00,N
20240730,161251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2330,0,3,0.00,61600675,26627,71.41,2325,2335,2300,3025,1635,2330,2313.47,0.08,0,641,2400,2365,2315,2280,2230,2340,2255,7,695,100,1670,5,1,6760000,158,68.53,1.17,12,0.39,34.00,1983.00,2560,20240411,-8.98,2065,20230828,12.83,2560,-8.98,20240411,2095,11.22,20240102,2560,-8.98,20240411,2065,12.83,20230828,0.06,N,430220,100,6 억,,5491,N,N,0,N,00,N
20240730,151318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2325,-5,5,-0.21,59592940,25762,69.09,2325,2335,2300,3025,1635,2330,2313.21,0.08,0,1059,2400,2365,2315,2280,2230,2340,2255,7,695,100,1670,5,1,6760000,157,68.38,1.17,12,0.38,34.00,1983.00,2560,20240411,-9.18,2065,20230828,12.59,2560,-9.18,20240411,2095,10.98,20240102,2560,-9.18,20240411,2065,12.59,20230828,0.06,N,430220,100,6 억,,5491,N,N,0,N,00,N
20240730,141300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,-15,5,-0.64,36536605,15783,42.33,2325,2335,2300,3025,1635,2330,2314.93,0.08,0,68,2400,2365,2315,2280,2230,2340,2255,7,695,100,1670,5,1,6760000,156,68.09,1.17,12,0.23,34.00,1983.00,2560,20240411,-9.57,2065,20230828,12.11,2560,-9.57,20240411,2095,10.50,20240102,2560,-9.57,20240411,2065,12.11,20230828,0.06,N,430220,100,6 억,,5491,N,N,0,N,00,N
20240730,131307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,-10,5,-0.43,30988190,13387,35.90,2325,2335,2300,3025,1635,2330,2314.80,0.08,0,35,2400,2365,2315,2280,2230,2340,2255,7,695,100,1670,5,1,6760000,157,68.24,1.17,12,0.20,34.00,1983.00,2560,20240411,-9.38,2065,20230828,12.35,2560,-9.38,20240411,2095,10.74,20240102,2560,-9.38,20240411,2065,12.35,20230828,0.06,N,430220,100,6 억,,5491,N,N,0,N,00,N
20240730,121257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,5,2,0.21,25245290,10906,29.25,2325,2335,2300,3025,1635,2330,2314.81,0.08,0,-2,2400,2365,2315,2280,2230,2340,2255,7,695,100,1670,5,1,6760000,158,68.68,1.18,12,0.16,34.00,1983.00,2560,20240411,-8.79,2065,20230828,13.08,2560,-8.79,20240411,2095,11.46,20240102,2560,-8.79,20240411,2065,13.08,20230828,0.06,N,430220,100,6 억,,5491,N,N,0,N,00,N
20240730,111307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,-25,5,-1.07,20168765,8706,23.35,2325,2330,2300,3025,1635,2330,2316.65,0.08,0,-2,2400,2365,2315,2280,2230,2340,2255,7,695,100,1670,5,1,6760000,156,67.79,1.16,12,0.13,34.00,1983.00,2560,20240411,-9.96,2065,20230828,11.62,2560,-9.96,20240411,2095,10.02,20240102,2560,-9.96,20240411,2065,11.62,20230828,0.06,N,430220,100,6 억,,5491,N,N,0,N,00,N
20240730,101315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,-15,5,-0.64,6965,3,0.01,2325,2325,2315,3025,1635,2330,2321.67,0.08,0,-2,2400,2365,2315,2280,2230,2340,2255,7,695,100,1670,5,1,6760000,156,68.09,1.17,12,0.00,34.00,1983.00,2560,20240411,-9.57,2065,20230828,12.11,2560,-9.57,20240411,2095,10.50,20240102,2560,-9.57,20240411,2065,12.11,20230828,0.06,N,430220,100,6 억,,5491,N,N,0,N,00,N
20240730,091324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2325,-5,5,-0.21,4650,2,0.01,2325,2325,2325,3025,1635,2330,2325.00,0.08,0,-2,2400,2365,2315,2280,2230,2340,2255,7,695,100,1670,5,1,6760000,157,68.38,1.17,12,0.00,34.00,1983.00,2560,20240411,-9.18,2065,20230828,12.59,2560,-9.18,20240411,2095,10.98,20240102,2560,-9.18,20240411,2065,12.59,20230828,0.06,N,430220,100,6 억,,5491,N,N,0,N,00,N
20240729,161249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2330,-20,5,-0.85,85803270,37287,267.27,2345,2350,2265,3055,1645,2350,2301.16,0.07,0,-17230,2380,2365,2345,2330,2310,2367,2332,7,705,100,1690,5,1,6760000,158,68.53,1.17,12,0.55,34.00,1983.00,2560,20240411,-8.98,2065,20230828,12.83,2560,-8.98,20240411,2095,11.22,20240102,2560,-8.98,20240411,2065,12.83,20230828,0.06,N,430220,100,6 억,,4721,N,N,0,N,00,N
20240729,151308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2330,-20,5,-0.85,85213210,37034,265.46,2345,2350,2265,3055,1645,2350,2300.95,0.07,0,-17138,2380,2365,2345,2330,2310,2367,2332,7,705,100,1690,5,1,6760000,158,68.53,1.17,12,0.55,34.00,1983.00,2560,20240411,-8.98,2065,20230828,12.83,2560,-8.98,20240411,2095,11.22,20240102,2560,-8.98,20240411,2065,12.83,20230828,0.06,N,430220,100,6 억,,4721,N,N,0,N,00,N
20240729,141317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,-50,5,-2.13,49988765,21611,154.91,2345,2350,2280,3055,1645,2350,2313.12,0.07,0,-12973,2380,2365,2345,2330,2310,2367,2332,7,705,100,1690,5,1,6760000,155,67.65,1.16,12,0.32,34.00,1983.00,2560,20240411,-10.16,2065,20230828,11.38,2560,-10.16,20240411,2095,9.79,20240102,2560,-10.16,20240411,2065,11.38,20230828,0.06,N,430220,100,6 억,,4721,N,N,0,N,00,N
20240729,131315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2285,-65,5,-2.77,26294525,11388,81.63,2345,2350,2285,3055,1645,2350,2308.97,0.07,0,-7712,2380,2365,2345,2330,2310,2367,2332,7,705,100,1690,5,1,6760000,154,67.21,1.15,12,0.17,34.00,1983.00,2560,20240411,-10.74,2065,20230828,10.65,2560,-10.74,20240411,2095,9.07,20240102,2560,-10.74,20240411,2065,10.65,20230828,0.06,N,430220,100,6 억,,4721,N,N,0,N,00,N
20240729,121314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2325,-25,5,-1.06,8929800,3845,27.56,2345,2350,2310,3055,1645,2350,2322.44,0.07,0,-2162,2380,2365,2345,2330,2310,2367,2332,7,705,100,1690,5,1,6760000,157,68.38,1.17,12,0.06,34.00,1983.00,2560,20240411,-9.18,2065,20230828,12.59,2560,-9.18,20240411,2095,10.98,20240102,2560,-9.18,20240411,2065,12.59,20230828,0.06,N,430220,100,6 억,,4721,N,N,0,N,00,N
20240729,111302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,-10,5,-0.43,3489300,1505,10.79,2345,2350,2310,3055,1645,2350,2318.47,0.07,0,-2,2380,2365,2345,2330,2310,2367,2332,7,705,100,1690,5,1,6760000,158,68.82,1.18,12,0.02,34.00,1983.00,2560,20240411,-8.59,2065,20230828,13.32,2560,-8.59,20240411,2095,11.69,20240102,2560,-8.59,20240411,2065,13.32,20230828,0.06,N,430220,100,6 억,,4721,N,N,0,N,00,N
20240729,101259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,18790,8,0.06,2345,2350,2345,3055,1645,2350,2348.75,0.07,0,-2,2380,2365,2345,2330,2310,2367,2332,7,705,100,1690,5,1,6760000,159,69.12,1.19,12,0.00,34.00,1983.00,2560,20240411,-8.20,2065,20230828,13.80,2560,-8.20,20240411,2095,12.17,20240102,2560,-8.20,20240411,2065,13.80,20230828,0.06,N,430220,100,6 억,,4721,N,N,0,N,00,N
20240729,091255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2345,-5,5,-0.21,4690,2,0.01,2345,2345,2345,3055,1645,2350,2345.00,0.07,0,-2,2380,2365,2345,2330,2310,2367,2332,7,705,100,1690,5,1,6760000,159,68.97,1.18,12,0.00,34.00,1983.00,2560,20240411,-8.40,2065,20230828,13.56,2560,-8.40,20240411,2095,11.93,20240102,2560,-8.40,20240411,2065,13.56,20230828,0.06,N,430220,100,6 억,,4721,N,N,0,N,00,N
20240726,161238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,-10,5,-0.42,32652295,13951,218.05,2350,2360,2325,3065,1655,2360,2340.50,0.07,0,-131,2390,2375,2355,2340,2320,2365,2330,7,705,100,1690,5,1,6760000,159,69.12,1.19,12,0.21,34.00,1983.00,2560,20240411,-8.20,2065,20230828,13.80,2560,-8.20,20240411,2095,12.17,20240102,2560,-8.20,20240411,2065,13.80,20230828,0.06,N,430220,100,6 억,,4852,N,N,0,N,00,N
20240726,151250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,-10,5,-0.42,32624095,13939,217.86,2350,2360,2325,3065,1655,2360,2340.49,0.07,0,-131,2390,2375,2355,2340,2320,2365,2330,7,705,100,1690,5,1,6760000,159,69.12,1.19,12,0.21,34.00,1983.00,2560,20240411,-8.20,2065,20230828,13.80,2560,-8.20,20240411,2095,12.17,20240102,2560,-8.20,20240411,2065,13.80,20230828,0.06,N,430220,100,6 억,,4852,N,N,0,N,00,N
20240726,141249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2360,0,3,0.00,29792990,12731,198.98,2350,2360,2325,3065,1655,2360,2340.19,0.07,0,-131,2390,2375,2355,2340,2320,2365,2330,7,705,100,1690,5,1,6760000,160,69.41,1.19,12,0.19,34.00,1983.00,2560,20240411,-7.81,2065,20230828,14.29,2560,-7.81,20240411,2095,12.65,20240102,2560,-7.81,20240411,2065,14.29,20230828,0.06,N,430220,100,6 억,,4852,N,N,0,N,00,N
20240726,131252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2360,0,3,0.00,6412215,2730,42.67,2350,2360,2335,3065,1655,2360,2348.80,0.07,0,-131,2390,2375,2355,2340,2320,2365,2330,7,705,100,1690,5,1,6760000,160,69.41,1.19,12,0.04,34.00,1983.00,2560,20240411,-7.81,2065,20230828,14.29,2560,-7.81,20240411,2095,12.65,20240102,2560,-7.81,20240411,2065,14.29,20230828,0.06,N,430220,100,6 억,,4852,N,N,0,N,00,N
20240726,121257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2355,-5,5,-0.21,5418425,2307,36.06,2350,2360,2335,3065,1655,2360,2348.69,0.07,0,47,2390,2375,2355,2340,2320,2365,2330,7,705,100,1690,5,1,6760000,159,69.26,1.19,12,0.03,34.00,1983.00,2560,20240411,-8.01,2065,20230828,14.04,2560,-8.01,20240411,2095,12.41,20240102,2560,-8.01,20240411,2065,14.04,20230828,0.06,N,430220,100,6 억,,4852,N,N,0,N,00,N
20240726,111255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2360,0,3,0.00,4726110,2013,31.46,2350,2360,2335,3065,1655,2360,2347.79,0.07,0,0,2390,2375,2355,2340,2320,2365,2330,7,705,100,1690,5,1,6760000,160,69.41,1.19,12,0.03,34.00,1983.00,2560,20240411,-7.81,2065,20230828,14.29,2560,-7.81,20240411,2095,12.65,20240102,2560,-7.81,20240411,2065,14.29,20230828,0.06,N,430220,100,6 억,,4852,N,N,0,N,00,N
20240726,101247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2360,0,3,0.00,4726110,2013,31.46,2350,2360,2335,3065,1655,2360,2347.79,0.07,0,0,2390,2375,2355,2340,2320,2365,2330,7,705,100,1690,5,1,6760000,160,69.41,1.19,12,0.03,34.00,1983.00,2560,20240411,-7.81,2065,20230828,14.29,2560,-7.81,20240411,2095,12.65,20240102,2560,-7.81,20240411,2065,14.29,20230828,0.06,N,430220,100,6 억,,4852,N,N,0,N,00,N
20240726,091248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,-10,5,-0.42,4700,2,0.03,2350,2350,2350,3065,1655,2360,2350.00,0.07,0,0,2390,2375,2355,2340,2320,2365,2330,7,705,100,1690,5,1,6760000,159,69.12,1.19,12,0.00,34.00,1983.00,2560,20240411,-8.20,2065,20230828,13.80,2560,-8.20,20240411,2095,12.17,20240102,2560,-8.20,20240411,2065,13.80,20230828,0.06,N,430220,100,6 억,,4852,N,N,0,N,00,N
20240725,161245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2360,-10,5,-0.42,14947200,6398,42.08,2365,2370,2335,3080,1660,2370,2336.23,0.07,0,223,2400,2385,2355,2340,2310,2392,2347,7,710,100,1700,5,1,6760000,160,69.41,1.19,12,0.09,34.00,1983.00,2560,20240411,-7.81,2065,20230828,14.29,2560,-7.81,20240411,2095,12.65,20240102,2560,-7.81,20240411,2065,14.29,20230828,0.06,N,430220,100,6 억,,4629,N,N,0,N,00,N
20240725,151258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2360,-10,5,-0.42,14947200,6398,42.08,2365,2370,2335,3080,1660,2370,2336.23,0.07,0,223,2400,2385,2355,2340,2310,2392,2347,7,710,100,1700,5,1,6760000,160,69.41,1.19,12,0.09,34.00,1983.00,2560,20240411,-7.81,2065,20230828,14.29,2560,-7.81,20240411,2095,12.65,20240102,2560,-7.81,20240411,2065,14.29,20230828,0.06,N,430220,100,6 억,,4629,N,N,0,N,00,N
20240725,141255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2360,-10,5,-0.42,14947200,6398,42.08,2365,2370,2335,3080,1660,2370,2336.23,0.07,0,223,2400,2385,2355,2340,2310,2392,2347,7,710,100,1700,5,1,6760000,160,69.41,1.19,12,0.09,34.00,1983.00,2560,20240411,-7.81,2065,20230828,14.29,2560,-7.81,20240411,2095,12.65,20240102,2560,-7.81,20240411,2065,14.29,20230828,0.06,N,430220,100,6 억,,4629,N,N,0,N,00,N
20240725,131247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,0,3,0.00,14358350,6148,40.43,2365,2370,2335,3080,1660,2370,2335.45,0.07,0,223,2400,2385,2355,2340,2310,2392,2347,7,710,100,1700,5,1,6760000,160,69.71,1.20,12,0.09,34.00,1983.00,2560,20240411,-7.42,2065,20230828,14.77,2560,-7.42,20240411,2095,13.13,20240102,2560,-7.42,20240411,2065,14.77,20230828,0.06,N,430220,100,6 억,,4629,N,N,0,N,00,N
20240725,121252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,0,3,0.00,14358350,6148,40.43,2365,2370,2335,3080,1660,2370,2335.45,0.07,0,223,2400,2385,2355,2340,2310,2392,2347,7,710,100,1700,5,1,6760000,160,69.71,1.20,12,0.09,34.00,1983.00,2560,20240411,-7.42,2065,20230828,14.77,2560,-7.42,20240411,2095,13.13,20240102,2560,-7.42,20240411,2065,14.77,20230828,0.06,N,430220,100,6 억,,4629,N,N,0,N,00,N
20240725,111250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,0,3,0.00,14358350,6148,40.43,2365,2370,2335,3080,1660,2370,2335.45,0.07,0,223,2400,2385,2355,2340,2310,2392,2347,7,710,100,1700,5,1,6760000,160,69.71,1.20,12,0.09,34.00,1983.00,2560,20240411,-7.42,2065,20230828,14.77,2560,-7.42,20240411,2095,13.13,20240102,2560,-7.42,20240411,2065,14.77,20230828,0.06,N,430220,100,6 억,,4629,N,N,0,N,00,N
20240725,101242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2345,-25,5,-1.05,13807150,5913,38.89,2365,2370,2335,3080,1660,2370,2335.05,0.07,0,436,2400,2385,2355,2340,2310,2392,2347,7,710,100,1700,5,1,6760000,159,68.97,1.18,12,0.09,34.00,1983.00,2560,20240411,-8.40,2065,20230828,13.56,2560,-8.40,20240411,2095,11.93,20240102,2560,-8.40,20240411,2065,13.56,20230828,0.06,N,430220,100,6 억,,4629,N,N,0,N,00,N
20240725,091237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,0,3,0.00,16580,7,0.05,2365,2370,2365,3080,1660,2370,2368.57,0.07,0,-2,2400,2385,2355,2340,2310,2392,2347,7,710,100,1700,5,1,6760000,160,69.71,1.20,12,0.00,34.00,1983.00,2560,20240411,-7.42,2065,20230828,14.77,2560,-7.42,20240411,2095,13.13,20240102,2560,-7.42,20240411,2065,14.77,20230828,0.06,N,430220,100,6 억,,4629,N,N,0,N,00,N
20240724,161235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,25,2,1.07,35876655,15206,130.58,2340,2370,2325,3045,1645,2345,2359.37,0.07,0,-2,2361,2352,2341,2332,2321,2357,2337,7,700,100,1680,5,1,6760000,160,69.71,1.20,12,0.22,34.00,1983.00,2560,20240411,-7.42,2065,20230828,14.77,2560,-7.42,20240411,2095,13.13,20240102,2560,-7.42,20240411,2065,14.77,20230828,0.06,N,430220,100,6 억,,4631,N,N,0,N,00,N
20240724,151254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,25,2,1.07,30876815,13079,112.31,2340,2370,2325,3045,1645,2345,2360.79,0.07,0,-2,2361,2352,2341,2332,2321,2357,2337,7,700,100,1680,5,1,6760000,160,69.71,1.20,12,0.19,34.00,1983.00,2560,20240411,-7.42,2065,20230828,14.77,2560,-7.42,20240411,2095,13.13,20240102,2560,-7.42,20240411,2065,14.77,20230828,0.06,N,430220,100,6 억,,4631,N,N,0,N,00,N
20240724,141250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2360,15,2,0.64,8429895,3589,30.82,2340,2360,2325,3045,1645,2345,2348.81,0.07,0,-2,2361,2352,2341,2332,2321,2357,2337,7,700,100,1680,5,1,6760000,160,69.41,1.19,12,0.05,34.00,1983.00,2560,20240411,-7.81,2065,20230828,14.29,2560,-7.81,20240411,2095,12.65,20240102,2560,-7.81,20240411,2065,14.29,20230828,0.06,N,430220,100,6 억,,4631,N,N,0,N,00,N
20240724,131252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2345,0,3,0.00,160645,69,0.59,2340,2350,2325,3045,1645,2345,2328.19,0.07,0,57,2361,2352,2341,2332,2321,2357,2337,7,700,100,1680,5,1,6760000,159,68.97,1.18,12,0.00,34.00,1983.00,2560,20240411,-8.40,2065,20230828,13.56,2560,-8.40,20240411,2095,11.93,20240102,2560,-8.40,20240411,2065,13.56,20230828,0.06,N,430220,100,6 억,,4631,N,N,0,N,00,N
20240724,121253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2325,-20,5,-0.85,158300,68,0.58,2340,2350,2325,3045,1645,2345,2327.94,0.07,0,57,2361,2352,2341,2332,2321,2357,2337,7,700,100,1680,5,1,6760000,157,68.38,1.17,12,0.00,34.00,1983.00,2560,20240411,-9.18,2065,20230828,12.59,2560,-9.18,20240411,2095,10.98,20240102,2560,-9.18,20240411,2065,12.59,20230828,0.06,N,430220,100,6 억,,4631,N,N,0,N,00,N
20240724,111250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2345,0,3,0.00,132725,57,0.49,2340,2350,2325,3045,1645,2345,2328.51,0.07,0,46,2361,2352,2341,2332,2321,2357,2337,7,700,100,1680,5,1,6760000,159,68.97,1.18,12,0.00,34.00,1983.00,2560,20240411,-8.40,2065,20230828,13.56,2560,-8.40,20240411,2095,11.93,20240102,2560,-8.40,20240411,2065,13.56,20230828,0.06,N,430220,100,6 억,,4631,N,N,0,N,00,N
20240724,101315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2325,-20,5,-0.85,130380,56,0.48,2340,2350,2325,3045,1645,2345,2328.21,0.07,0,46,2361,2352,2341,2332,2321,2357,2337,7,700,100,1680,5,1,6760000,157,68.38,1.17,12,0.00,34.00,1983.00,2560,20240411,-9.18,2065,20230828,12.59,2560,-9.18,20240411,2095,10.98,20240102,2560,-9.18,20240411,2065,12.59,20230828,0.06,N,430220,100,6 억,,4631,N,N,0,N,00,N
20240724,091236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,5,2,0.21,16430,7,0.06,2340,2350,2340,3045,1645,2345,2347.14,0.07,0,-2,2361,2352,2341,2332,2321,2357,2337,7,700,100,1680,5,1,6760000,159,69.12,1.19,12,0.00,34.00,1983.00,2560,20240411,-8.20,2065,20230828,13.80,2560,-8.20,20240411,2095,12.17,20240102,2560,-8.20,20240411,2065,13.80,20230828,0.06,N,430220,100,6 억,,4631,N,N,0,N,00,N
20240723,161228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2345,10,2,0.43,27195680,11645,21.28,2330,2350,2330,3035,1635,2335,2335.40,0.07,0,0,2365,2350,2325,2310,2285,2337,2297,7,700,100,1680,5,1,6760000,159,68.97,1.18,12,0.17,34.00,1983.00,2560,20240411,-8.40,2065,20230828,13.56,2560,-8.40,20240411,2095,11.93,20240102,2560,-8.40,20240411,2065,13.56,20230828,0.06,N,430220,100,6 억,,4631,N,N,0,N,00,N
20240723,151258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2345,10,2,0.43,27153470,11627,21.25,2330,2350,2330,3035,1635,2335,2335.38,0.07,0,0,2365,2350,2325,2310,2285,2337,2297,7,700,100,1680,5,1,6760000,159,68.97,1.18,12,0.17,34.00,1983.00,2560,20240411,-8.40,2065,20230828,13.56,2560,-8.40,20240411,2095,11.93,20240102,2560,-8.40,20240411,2065,13.56,20230828,0.06,N,430220,100,6 억,,4631,N,N,0,N,00,N
20240723,141231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,0,3,0.00,26835425,11491,21.00,2330,2350,2330,3035,1635,2335,2335.34,0.07,0,0,2365,2350,2325,2310,2285,2337,2297,7,700,100,1680,5,1,6760000,158,68.68,1.18,12,0.17,34.00,1983.00,2560,20240411,-8.79,2065,20230828,13.08,2560,-8.79,20240411,2095,11.46,20240102,2560,-8.79,20240411,2065,13.08,20230828,0.06,N,430220,100,6 억,,4631,N,N,0,N,00,N
20240723,131228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,0,3,0.00,26590210,11386,20.81,2330,2350,2330,3035,1635,2335,2335.34,0.07,0,0,2365,2350,2325,2310,2285,2337,2297,7,700,100,1680,5,1,6760000,158,68.68,1.18,12,0.17,34.00,1983.00,2560,20240411,-8.79,2065,20230828,13.08,2560,-8.79,20240411,2095,11.46,20240102,2560,-8.79,20240411,2065,13.08,20230828,0.06,N,430220,100,6 억,,4631,N,N,0,N,00,N
20240723,121237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,0,3,0.00,26349670,11283,20.62,2330,2350,2330,3035,1635,2335,2335.34,0.07,0,0,2365,2350,2325,2310,2285,2337,2297,7,700,100,1680,5,1,6760000,158,68.68,1.18,12,0.17,34.00,1983.00,2560,20240411,-8.79,2065,20230828,13.08,2560,-8.79,20240411,2095,11.46,20240102,2560,-8.79,20240411,2065,13.08,20230828,0.06,N,430220,100,6 억,,4631,N,N,0,N,00,N
20240723,111234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,5,2,0.21,7123265,3049,5.57,2330,2350,2330,3035,1635,2335,2336.26,0.07,0,0,2365,2350,2325,2310,2285,2337,2297,7,700,100,1680,5,1,6760000,158,68.82,1.18,12,0.05,34.00,1983.00,2560,20240411,-8.59,2065,20230828,13.32,2560,-8.59,20240411,2095,11.69,20240102,2560,-8.59,20240411,2065,13.32,20230828,0.06,N,430220,100,6 억,,4631,N,N,0,N,00,N
20240723,101229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,15,2,0.64,4249695,1821,3.33,2330,2350,2330,3035,1635,2335,2333.71,0.07,0,0,2365,2350,2325,2310,2285,2337,2297,7,700,100,1680,5,1,6760000,159,69.12,1.19,12,0.03,34.00,1983.00,2560,20240411,-8.20,2065,20230828,13.80,2560,-8.20,20240411,2095,12.17,20240102,2560,-8.20,20240411,2065,13.80,20230828,0.06,N,430220,100,6 억,,4631,N,N,0,N,00,N
20240723,091242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,0,3,0.00,16340,7,0.01,2330,2335,2330,3035,1635,2335,2334.29,0.07,0,0,2365,2350,2325,2310,2285,2337,2297,7,700,100,1680,5,1,6760000,158,68.68,1.18,12,0.00,34.00,1983.00,2560,20240411,-8.79,2065,20230828,13.08,2560,-8.79,20240411,2095,11.46,20240102,2560,-8.79,20240411,2065,13.08,20230828,0.06,N,430220,100,6 억,,4631,N,N,0,N,00,N
20240722,161221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,-10,5,-0.43,126101030,54727,7874.39,2340,2340,2300,3045,1645,2345,2304.18,0.07,0,-51,2375,2360,2335,2320,2295,2347,2307,7,700,100,1680,5,1,6760000,158,68.68,1.18,12,0.81,34.00,1983.00,2560,20240411,-8.79,2065,20230828,13.08,2560,-8.79,20240411,2095,11.46,20240102,2560,-8.79,20240411,2065,13.08,20230828,0.06,N,430220,100,6 억,,4682,N,N,0,N,00,N
20240722,151234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2330,-15,5,-0.64,121529355,52769,7592.66,2340,2340,2300,3045,1645,2345,2303.04,0.07,0,0,2375,2360,2335,2320,2295,2347,2307,7,700,100,1680,5,1,6760000,158,68.53,1.17,12,0.78,34.00,1983.00,2560,20240411,-8.98,2065,20230828,12.83,2560,-8.98,20240411,2095,11.22,20240102,2560,-8.98,20240411,2065,12.83,20230828,0.06,N,430220,100,6 억,,4682,N,N,0,N,00,N
20240722,141242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,-25,5,-1.07,4987030,2149,309.21,2340,2340,2320,3045,1645,2345,2320.63,0.07,0,-2,2375,2360,2335,2320,2295,2347,2307,7,700,100,1680,5,1,6760000,157,68.24,1.17,12,0.03,34.00,1983.00,2560,20240411,-9.38,2065,20230828,12.35,2560,-9.38,20240411,2095,10.74,20240102,2560,-9.38,20240411,2065,12.35,20230828,0.06,N,430220,100,6 억,,4682,N,N,0,N,00,N
20240722,131236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,-25,5,-1.07,4075220,1756,252.66,2340,2340,2320,3045,1645,2345,2320.74,0.07,0,-2,2375,2360,2335,2320,2295,2347,2307,7,700,100,1680,5,1,6760000,157,68.24,1.17,12,0.03,34.00,1983.00,2560,20240411,-9.38,2065,20230828,12.35,2560,-9.38,20240411,2095,10.74,20240102,2560,-9.38,20240411,2065,12.35,20230828,0.06,N,430220,100,6 억,,4682,N,N,0,N,00,N
20240722,121231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,-25,5,-1.07,3469535,1495,215.11,2340,2340,2320,3045,1645,2345,2320.76,0.07,0,-2,2375,2360,2335,2320,2295,2347,2307,7,700,100,1680,5,1,6760000,157,68.24,1.17,12,0.02,34.00,1983.00,2560,20240411,-9.38,2065,20230828,12.35,2560,-9.38,20240411,2095,10.74,20240102,2560,-9.38,20240411,2065,12.35,20230828,0.06,N,430220,100,6 억,,4682,N,N,0,N,00,N
20240722,111232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,-25,5,-1.07,2889485,1245,179.14,2340,2340,2320,3045,1645,2345,2320.87,0.07,0,-2,2375,2360,2335,2320,2295,2347,2307,7,700,100,1680,5,1,6760000,157,68.24,1.17,12,0.02,34.00,1983.00,2560,20240411,-9.38,2065,20230828,12.35,2560,-9.38,20240411,2095,10.74,20240102,2560,-9.38,20240411,2065,12.35,20230828,0.06,N,430220,100,6 억,,4682,N,N,0,N,00,N
20240722,101230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,-10,5,-0.43,7015,3,0.43,2340,2340,2335,3045,1645,2345,2338.33,0.07,0,-2,2375,2360,2335,2320,2295,2347,2307,7,700,100,1680,5,1,6760000,158,68.68,1.18,12,0.00,34.00,1983.00,2560,20240411,-8.79,2065,20230828,13.08,2560,-8.79,20240411,2095,11.46,20240102,2560,-8.79,20240411,2065,13.08,20230828,0.06,N,430220,100,6 억,,4682,N,N,0,N,00,N
20240722,091233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,-5,5,-0.21,4680,2,0.29,2340,2340,2340,3045,1645,2345,2340.00,0.07,0,-2,2375,2360,2335,2320,2295,2347,2307,7,700,100,1680,5,1,6760000,158,68.82,1.18,12,0.00,34.00,1983.00,2560,20240411,-8.59,2065,20230828,13.32,2560,-8.59,20240411,2095,11.69,20240102,2560,-8.59,20240411,2065,13.32,20230828,0.06,N,430220,100,6 억,,4682,N,N,0,N,00,N
20240719,161201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2345,0,3,0.00,1615125,695,37.96,2350,2350,2310,3045,1645,2345,2323.92,0.07,0,0,2371,2357,2336,2322,2301,2347,2312,7,700,100,1680,5,1,6760000,159,68.97,1.18,12,0.01,34.00,1983.00,2560,20240411,-8.40,2065,20230828,13.56,2560,-8.40,20240411,2095,11.93,20240102,2560,-8.40,20240411,2065,13.56,20230828,0.06,N,430220,100,6 억,,4682,N,N,0,N,00,N
20240719,151213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2345,0,3,0.00,1347795,581,31.73,2350,2350,2310,3045,1645,2345,2319.78,0.07,0,0,2371,2357,2336,2322,2301,2347,2312,7,700,100,1680,5,1,6760000,159,68.97,1.18,12,0.01,34.00,1983.00,2560,20240411,-8.40,2065,20230828,13.56,2560,-8.40,20240411,2095,11.93,20240102,2560,-8.40,20240411,2065,13.56,20230828,0.06,N,430220,100,6 억,,4682,N,N,0,N,00,N
20240719,141215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2325,-20,5,-0.85,1273380,549,29.98,2350,2350,2310,3045,1645,2345,2319.45,0.07,0,0,2371,2357,2336,2322,2301,2347,2312,7,700,100,1680,5,1,6760000,157,68.38,1.17,12,0.01,34.00,1983.00,2560,20240411,-9.18,2065,20230828,12.59,2560,-9.18,20240411,2095,10.98,20240102,2560,-9.18,20240411,2065,12.59,20230828,0.06,N,430220,100,6 억,,4682,N,N,0,N,00,N
20240719,131207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,-5,5,-0.21,126490,54,2.95,2350,2350,2340,3045,1645,2345,2342.41,0.07,0,0,2371,2357,2336,2322,2301,2347,2312,7,700,100,1680,5,1,6760000,158,68.82,1.18,12,0.00,34.00,1983.00,2560,20240411,-8.59,2065,20230828,13.32,2560,-8.59,20240411,2095,11.69,20240102,2560,-8.59,20240411,2065,13.32,20230828,0.06,N,430220,100,6 억,,4682,N,N,0,N,00,N
20240719,121204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2345,0,3,0.00,46930,20,1.09,2350,2350,2345,3045,1645,2345,2346.50,0.07,0,0,2371,2357,2336,2322,2301,2347,2312,7,700,100,1680,5,1,6760000,159,68.97,1.18,12,0.00,34.00,1983.00,2560,20240411,-8.40,2065,20230828,13.56,2560,-8.40,20240411,2095,11.93,20240102,2560,-8.40,20240411,2065,13.56,20230828,0.06,N,430220,100,6 억,,4682,N,N,0,N,00,N
20240719,111217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2345,0,3,0.00,37550,16,0.87,2350,2350,2345,3045,1645,2345,2346.88,0.07,0,0,2371,2357,2336,2322,2301,2347,2312,7,700,100,1680,5,1,6760000,159,68.97,1.18,12,0.00,34.00,1983.00,2560,20240411,-8.40,2065,20230828,13.56,2560,-8.40,20240411,2095,11.93,20240102,2560,-8.40,20240411,2065,13.56,20230828,0.06,N,430220,100,6 억,,4682,N,N,0,N,00,N
20240719,101203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,5,2,0.21,14100,6,0.33,2350,2350,2350,3045,1645,2345,2350.00,0.07,0,0,2371,2357,2336,2322,2301,2347,2312,7,700,100,1680,5,1,6760000,159,69.12,1.19,12,0.00,34.00,1983.00,2560,20240411,-8.20,2065,20230828,13.80,2560,-8.20,20240411,2095,12.17,20240102,2560,-8.20,20240411,2065,13.80,20230828,0.06,N,430220,100,6 억,,4682,N,N,0,N,00,N
20240719,091219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,5,2,0.21,11750,5,0.27,2350,2350,2350,3045,1645,2345,2350.00,0.07,0,0,2371,2357,2336,2322,2301,2347,2312,7,700,100,1680,5,1,6760000,159,69.12,1.19,12,0.00,34.00,1983.00,2560,20240411,-8.20,2065,20230828,13.80,2560,-8.20,20240411,2095,12.17,20240102,2560,-8.20,20240411,2065,13.80,20230828,0.06,N,430220,100,6 억,,4682,N,N,0,N,00,N
20240718,161154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2345,-20,5,-0.85,4268590,1831,4.11,2350,2350,2315,3070,1660,2365,2331.29,0.07,0,-676,2415,2390,2350,2325,2285,2402,2337,7,705,100,1700,5,1,6760000,159,68.97,1.18,12,0.03,34.00,1983.00,2560,20240411,-8.40,2065,20230828,13.56,2560,-8.40,20240411,2095,11.93,20240102,2560,-8.40,20240411,2065,13.56,20230828,0.06,N,430220,100,6 억,,4674,N,N,0,N,00,N
20240718,151206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,-30,5,-1.27,2859895,1229,2.76,2350,2350,2315,3070,1660,2365,2327.01,0.07,0,-657,2415,2390,2350,2325,2285,2402,2337,7,705,100,1700,5,1,6760000,158,68.68,1.18,12,0.02,34.00,1983.00,2560,20240411,-8.79,2065,20230828,13.08,2560,-8.79,20240411,2095,11.46,20240102,2560,-8.79,20240411,2065,13.08,20230828,0.06,N,430220,100,6 억,,4674,N,N,0,N,00,N
20240718,141156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,-45,5,-1.90,2460105,1057,2.37,2350,2350,2315,3070,1660,2365,2327.44,0.07,0,-494,2415,2390,2350,2325,2285,2402,2337,7,705,100,1700,5,1,6760000,157,68.24,1.17,12,0.02,34.00,1983.00,2560,20240411,-9.38,2065,20230828,12.35,2560,-9.38,20240411,2095,10.74,20240102,2560,-9.38,20240411,2065,12.35,20230828,0.06,N,430220,100,6 억,,4674,N,N,0,N,00,N
20240718,131156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,-30,5,-1.27,2036045,875,1.96,2350,2350,2315,3070,1660,2365,2326.91,0.07,0,-350,2415,2390,2350,2325,2285,2402,2337,7,705,100,1700,5,1,6760000,158,68.68,1.18,12,0.01,34.00,1983.00,2560,20240411,-8.79,2065,20230828,13.08,2560,-8.79,20240411,2095,11.46,20240102,2560,-8.79,20240411,2065,13.08,20230828,0.06,N,430220,100,6 억,,4674,N,N,0,N,00,N
20240718,121156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,-45,5,-1.90,1536450,661,1.48,2350,2350,2315,3070,1660,2365,2324.43,0.07,0,-183,2415,2390,2350,2325,2285,2402,2337,7,705,100,1700,5,1,6760000,157,68.24,1.17,12,0.01,34.00,1983.00,2560,20240411,-9.38,2065,20230828,12.35,2560,-9.38,20240411,2095,10.74,20240102,2560,-9.38,20240411,2065,12.35,20230828,0.06,N,430220,100,6 억,,4674,N,N,0,N,00,N
20240718,111204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2325,-40,5,-1.69,682420,293,0.66,2350,2350,2325,3070,1660,2365,2329.08,0.07,0,-29,2415,2390,2350,2325,2285,2402,2337,7,705,100,1700,5,1,6760000,157,68.38,1.17,12,0.00,34.00,1983.00,2560,20240411,-9.18,2065,20230828,12.59,2560,-9.18,20240411,2095,10.98,20240102,2560,-9.18,20240411,2065,12.59,20230828,0.06,N,430220,100,6 억,,4674,N,N,0,N,00,N
20240718,101206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,-15,5,-0.63,86950,37,0.08,2350,2350,2350,3070,1660,2365,2350.00,0.07,0,0,2415,2390,2350,2325,2285,2402,2337,7,705,100,1700,5,1,6760000,159,69.12,1.19,12,0.00,34.00,1983.00,2560,20240411,-8.20,2065,20230828,13.80,2560,-8.20,20240411,2095,12.17,20240102,2560,-8.20,20240411,2065,13.80,20230828,0.06,N,430220,100,6 억,,4674,N,N,0,N,00,N
20240718,091210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,-15,5,-0.63,84600,36,0.08,2350,2350,2350,3070,1660,2365,2350.00,0.07,0,0,2415,2390,2350,2325,2285,2402,2337,7,705,100,1700,5,1,6760000,159,69.12,1.19,12,0.00,34.00,1983.00,2560,20240411,-8.20,2065,20230828,13.80,2560,-8.20,20240411,2095,12.17,20240102,2560,-8.20,20240411,2065,13.80,20230828,0.06,N,430220,100,6 억,,4674,N,N,0,N,00,N
20240717,161257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2365,15,2,0.64,103672315,44576,57.82,2350,2375,2310,3055,1645,2350,2325.74,0.08,0,-808,2423,2386,2343,2306,2263,2365,2285,7,705,100,1690,5,1,6760000,160,69.56,1.19,12,0.66,34.00,1983.00,2560,20240411,-7.62,2065,20230828,14.53,2560,-7.62,20240411,2095,12.89,20240102,2560,-7.62,20240411,2065,14.53,20230828,0.06,N,430220,100,6 억,,5482,N,N,0,N,00,N
20240717,151303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,-15,5,-0.64,98961380,42566,55.21,2350,2375,2310,3055,1645,2350,2324.89,0.08,0,-374,2423,2386,2343,2306,2263,2365,2285,7,705,100,1690,5,1,6760000,158,68.68,1.18,12,0.63,34.00,1983.00,2560,20240411,-8.79,2065,20230828,13.08,2560,-8.79,20240411,2095,11.46,20240102,2560,-8.79,20240411,2065,13.08,20230828,0.06,N,430220,100,6 억,,5482,N,N,0,N,00,N
20240717,141301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,-40,5,-1.70,73605490,31675,41.08,2350,2375,2310,3055,1645,2350,2323.77,0.08,0,-266,2423,2386,2343,2306,2263,2365,2285,7,705,100,1690,5,1,6760000,156,67.94,1.16,12,0.47,34.00,1983.00,2560,20240411,-9.77,2065,20230828,11.86,2560,-9.77,20240411,2095,10.26,20240102,2560,-9.77,20240411,2065,11.86,20230828,0.06,N,430220,100,6 억,,5482,N,N,0,N,00,N
20240717,131258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,-35,5,-1.49,60361570,25954,33.66,2350,2375,2315,3055,1645,2350,2325.71,0.08,0,-264,2423,2386,2343,2306,2263,2365,2285,7,705,100,1690,5,1,6760000,156,68.09,1.17,12,0.38,34.00,1983.00,2560,20240411,-9.57,2065,20230828,12.11,2560,-9.57,20240411,2095,10.50,20240102,2560,-9.57,20240411,2065,12.11,20230828,0.06,N,430220,100,6 억,,5482,N,N,0,N,00,N
20240717,121259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,-30,5,-1.28,57238790,24607,31.92,2350,2375,2315,3055,1645,2350,2326.12,0.08,0,-264,2423,2386,2343,2306,2263,2365,2285,7,705,100,1690,5,1,6760000,157,68.24,1.17,12,0.36,34.00,1983.00,2560,20240411,-9.38,2065,20230828,12.35,2560,-9.38,20240411,2095,10.74,20240102,2560,-9.38,20240411,2065,12.35,20230828,0.06,N,430220,100,6 억,,5482,N,N,0,N,00,N
20240717,111302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2330,-20,5,-0.85,54054405,23233,30.13,2350,2375,2315,3055,1645,2350,2326.62,0.08,0,-264,2423,2386,2343,2306,2263,2365,2285,7,705,100,1690,5,1,6760000,158,68.53,1.17,12,0.34,34.00,1983.00,2560,20240411,-8.98,2065,20230828,12.83,2560,-8.98,20240411,2095,11.22,20240102,2560,-8.98,20240411,2065,12.83,20230828,0.06,N,430220,100,6 억,,5482,N,N,0,N,00,N
20240717,101305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,-15,5,-0.64,15744900,6708,8.70,2350,2375,2330,3055,1645,2350,2347.18,0.08,0,-262,2423,2386,2343,2306,2263,2365,2285,7,705,100,1690,5,1,6760000,158,68.68,1.18,12,0.10,34.00,1983.00,2560,20240411,-8.79,2065,20230828,13.08,2560,-8.79,20240411,2095,11.46,20240102,2560,-8.79,20240411,2065,13.08,20230828,0.06,N,430220,100,6 억,,5482,N,N,0,N,00,N
20240717,091035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,909000,389,0.50,2350,2350,2330,3055,1645,2350,2336.76,0.08,0,61,2423,2386,2343,2306,2263,2365,2285,7,705,100,1690,5,1,6760000,159,69.12,1.19,12,0.01,34.00,1983.00,2560,20240411,-8.20,2065,20230828,13.80,2560,-8.20,20240411,2095,12.17,20240102,2560,-8.20,20240411,2065,13.80,20230828,0.06,N,430220,100,6 억,,5482,N,N,0,N,00,N
20240716,161302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,-35,5,-1.47,179273795,77098,1911.20,2380,2380,2300,3100,1670,2385,2325.27,0.09,0,-4297,2391,2387,2381,2377,2371,2390,2380,7,715,100,1710,5,1,6760000,159,69.12,1.19,12,1.14,34.00,1983.00,2560,20240411,-8.20,2065,20230828,13.80,2560,-8.20,20240411,2095,12.17,20240102,2560,-8.20,20240411,2065,13.80,20230828,0.06,N,430220,100,6 억,,5779,N,N,0,N,00,N
20240716,151316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2355,-30,5,-1.26,177621750,76395,1893.78,2380,2380,2300,3100,1670,2385,2325.04,0.09,0,-4294,2391,2387,2381,2377,2371,2390,2380,7,715,100,1710,5,1,6760000,159,69.26,1.19,12,1.13,34.00,1983.00,2560,20240411,-8.01,2065,20230828,14.04,2560,-8.01,20240411,2095,12.41,20240102,2560,-8.01,20240411,2065,14.04,20230828,0.06,N,430220,100,6 억,,5779,N,N,0,N,00,N
20240716,141311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2325,-60,5,-2.52,158957050,68357,1694.52,2380,2380,2300,3100,1670,2385,2325.40,0.09,0,-3362,2391,2387,2381,2377,2371,2390,2380,7,715,100,1710,5,1,6760000,157,68.38,1.17,12,1.01,34.00,1983.00,2560,20240411,-9.18,2065,20230828,12.59,2560,-9.18,20240411,2095,10.98,20240102,2560,-9.18,20240411,2065,12.59,20230828,0.06,N,430220,100,6 억,,5779,N,N,0,N,00,N
20240716,131312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2330,-55,5,-2.31,116233205,50064,1241.05,2380,2380,2300,3100,1670,2385,2321.69,0.09,0,-1998,2391,2387,2381,2377,2371,2390,2380,7,715,100,1710,5,1,6760000,158,68.53,1.17,12,0.74,34.00,1983.00,2560,20240411,-8.98,2065,20230828,12.83,2560,-8.98,20240411,2095,11.22,20240102,2560,-8.98,20240411,2065,12.83,20230828,0.06,N,430220,100,6 억,,5779,N,N,0,N,00,N
20240716,121307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,-45,5,-1.89,107115975,46157,1144.20,2380,2380,2300,3100,1670,2385,2320.69,0.09,0,-429,2391,2387,2381,2377,2371,2390,2380,7,715,100,1710,5,1,6760000,158,68.82,1.18,12,0.68,34.00,1983.00,2560,20240411,-8.59,2065,20230828,13.32,2560,-8.59,20240411,2095,11.69,20240102,2560,-8.59,20240411,2065,13.32,20230828,0.06,N,430220,100,6 억,,5779,N,N,0,N,00,N
20240716,111310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2325,-60,5,-2.52,96546110,41632,1032.03,2380,2380,2300,3100,1670,2385,2319.04,0.09,0,521,2391,2387,2381,2377,2371,2390,2380,7,715,100,1710,5,1,6760000,157,68.38,1.17,12,0.62,34.00,1983.00,2560,20240411,-9.18,2065,20230828,12.59,2560,-9.18,20240411,2095,10.98,20240102,2560,-9.18,20240411,2065,12.59,20230828,0.06,N,430220,100,6 억,,5779,N,N,0,N,00,N
20240716,101310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2330,-55,5,-2.31,37386610,16083,398.69,2380,2380,2310,3100,1670,2385,2324.60,0.09,0,156,2391,2387,2381,2377,2371,2390,2380,7,715,100,1710,5,1,6760000,158,68.53,1.17,12,0.24,34.00,1983.00,2560,20240411,-8.98,2065,20230828,12.83,2560,-8.98,20240411,2095,11.22,20240102,2560,-8.98,20240411,2065,12.83,20230828,0.06,N,430220,100,6 억,,5779,N,N,0,N,00,N
20240716,091308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,-5,5,-0.21,4760,2,0.05,2380,2380,2380,3100,1670,2385,2380.00,0.09,0,0,2391,2387,2381,2377,2371,2390,2380,7,715,100,1710,5,1,6760000,161,70.00,1.20,12,0.00,34.00,1983.00,2560,20240411,-7.03,2065,20230828,15.25,2560,-7.03,20240411,2095,13.60,20240102,2560,-7.03,20240411,2065,15.25,20230828,0.06,N,430220,100,6 억,,5779,N,N,0,N,00,N
20240715,161248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,9606180,4034,16.97,2380,2385,2375,3100,1670,2385,2381.30,0.09,0,-190,2435,2410,2365,2340,2295,2422,2352,7,715,100,1710,5,1,6760000,161,70.15,1.20,12,0.06,34.00,1983.00,2560,20240411,-6.84,2065,20230828,15.50,2560,-6.84,20240411,2095,13.84,20240102,2560,-6.84,20240411,2065,15.50,20230828,0.06,N,430220,100,6 억,,5969,N,N,0,N,00,N
20240715,151257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,9337645,3921,16.49,2380,2385,2375,3100,1670,2385,2381.44,0.09,0,-93,2435,2410,2365,2340,2295,2422,2352,7,715,100,1710,5,1,6760000,161,70.15,1.20,12,0.06,34.00,1983.00,2560,20240411,-6.84,2065,20230828,15.50,2560,-6.84,20240411,2095,13.84,20240102,2560,-6.84,20240411,2065,15.50,20230828,0.06,N,430220,100,6 억,,5969,N,N,0,N,00,N
20240715,141254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,-5,5,-0.21,8245305,3462,14.56,2380,2385,2375,3100,1670,2385,2381.66,0.09,0,-22,2435,2410,2365,2340,2295,2422,2352,7,715,100,1710,5,1,6760000,161,70.00,1.20,12,0.05,34.00,1983.00,2560,20240411,-7.03,2065,20230828,15.25,2560,-7.03,20240411,2095,13.60,20240102,2560,-7.03,20240411,2065,15.25,20230828,0.06,N,430220,100,6 억,,5969,N,N,0,N,00,N
20240715,131257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,7174130,3012,12.67,2380,2385,2375,3100,1670,2385,2381.85,0.09,0,-22,2435,2410,2365,2340,2295,2422,2352,7,715,100,1710,5,1,6760000,161,70.15,1.20,12,0.04,34.00,1983.00,2560,20240411,-6.84,2065,20230828,15.50,2560,-6.84,20240411,2095,13.84,20240102,2560,-6.84,20240411,2065,15.50,20230828,0.06,N,430220,100,6 억,,5969,N,N,0,N,00,N
20240715,121254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,-10,5,-0.42,3030780,1274,5.36,2380,2385,2375,3100,1670,2385,2378.95,0.09,0,-22,2435,2410,2365,2340,2295,2422,2352,7,715,100,1710,5,1,6760000,161,69.85,1.20,12,0.02,34.00,1983.00,2560,20240411,-7.23,2065,20230828,15.01,2560,-7.23,20240411,2095,13.37,20240102,2560,-7.23,20240411,2065,15.01,20230828,0.06,N,430220,100,6 억,,5969,N,N,0,N,00,N
20240715,111255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,-10,5,-0.42,2434645,1023,4.30,2380,2385,2375,3100,1670,2385,2379.91,0.09,0,-22,2435,2410,2365,2340,2295,2422,2352,7,715,100,1710,5,1,6760000,161,69.85,1.20,12,0.02,34.00,1983.00,2560,20240411,-7.23,2065,20230828,15.01,2560,-7.23,20240411,2095,13.37,20240102,2560,-7.23,20240411,2065,15.01,20230828,0.06,N,430220,100,6 억,,5969,N,N,0,N,00,N
20240715,101253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,2387145,1003,4.22,2380,2385,2380,3100,1670,2385,2380.00,0.09,0,-22,2435,2410,2365,2340,2295,2422,2352,7,715,100,1710,5,1,6760000,161,70.15,1.20,12,0.01,34.00,1983.00,2560,20240411,-6.84,2065,20230828,15.50,2560,-6.84,20240411,2095,13.84,20240102,2560,-6.84,20240411,2065,15.50,20230828,0.06,N,430220,100,6 억,,5969,N,N,0,N,00,N
20240715,091255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,-5,5,-0.21,4760,2,0.01,2380,2380,2380,3100,1670,2385,2380.00,0.09,0,-2,2435,2410,2365,2340,2295,2422,2352,7,715,100,1710,5,1,6760000,161,70.00,1.20,12,0.00,34.00,1983.00,2560,20240411,-7.03,2065,20230828,15.25,2560,-7.03,20240411,2095,13.60,20240102,2560,-7.03,20240411,2065,15.25,20230828,0.06,N,430220,100,6 억,,5969,N,N,0,N,00,N
20240712,161245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,5,2,0.21,56299530,23775,183.17,2375,2390,2320,3090,1670,2380,2368.01,0.06,0,1986,2420,2400,2385,2365,2350,2392,2357,7,710,100,1710,5,1,6760000,161,70.15,1.20,12,0.35,34.00,1983.00,2560,20240411,-6.84,2065,20230828,15.50,2560,-6.84,20240411,2095,13.84,20240102,2560,-6.84,20240411,2065,15.50,20230828,0.06,N,430220,100,6 억,,3983,N,N,0,N,00,N
20240712,151252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,5,2,0.21,56270910,23763,183.07,2375,2390,2320,3090,1670,2380,2368.01,0.06,0,1986,2420,2400,2385,2365,2350,2392,2357,7,710,100,1710,5,1,6760000,161,70.15,1.20,12,0.35,34.00,1983.00,2560,20240411,-6.84,2065,20230828,15.50,2560,-6.84,20240411,2095,13.84,20240102,2560,-6.84,20240411,2065,15.50,20230828,0.06,N,430220,100,6 억,,3983,N,N,0,N,00,N
20240712,141255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,-10,5,-0.42,8855570,3764,29.00,2375,2390,2320,3090,1670,2380,2352.70,0.06,0,-2,2420,2400,2385,2365,2350,2392,2357,7,710,100,1710,5,1,6760000,160,69.71,1.20,12,0.06,34.00,1983.00,2560,20240411,-7.42,2065,20230828,14.77,2560,-7.42,20240411,2095,13.13,20240102,2560,-7.42,20240411,2065,14.77,20230828,0.06,N,430220,100,6 억,,3983,N,N,0,N,00,N
20240712,131250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2360,-20,5,-0.84,8737310,3714,28.61,2375,2390,2320,3090,1670,2380,2352.53,0.06,0,-2,2420,2400,2385,2365,2350,2392,2357,7,710,100,1710,5,1,6760000,160,69.41,1.19,12,0.05,34.00,1983.00,2560,20240411,-7.81,2065,20230828,14.29,2560,-7.81,20240411,2095,12.65,20240102,2560,-7.81,20240411,2065,14.29,20230828,0.06,N,430220,100,6 억,,3983,N,N,0,N,00,N
20240712,121251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2365,-15,5,-0.63,2837310,1214,9.35,2375,2390,2320,3090,1670,2380,2337.16,0.06,0,-2,2420,2400,2385,2365,2350,2392,2357,7,710,100,1710,5,1,6760000,160,69.56,1.19,12,0.02,34.00,1983.00,2560,20240411,-7.62,2065,20230828,14.53,2560,-7.62,20240411,2095,12.89,20240102,2560,-7.62,20240411,2065,14.53,20230828,0.06,N,430220,100,6 억,,3983,N,N,0,N,00,N
20240712,111247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2365,-15,5,-0.63,2837310,1214,9.35,2375,2390,2320,3090,1670,2380,2337.16,0.06,0,-2,2420,2400,2385,2365,2350,2392,2357,7,710,100,1710,5,1,6760000,160,69.56,1.19,12,0.02,34.00,1983.00,2560,20240411,-7.62,2065,20230828,14.53,2560,-7.62,20240411,2095,12.89,20240102,2560,-7.62,20240411,2065,14.53,20230828,0.06,N,430220,100,6 억,,3983,N,N,0,N,00,N
20240712,101249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,-10,5,-0.42,2577110,1104,8.51,2375,2390,2320,3090,1670,2380,2334.34,0.06,0,-2,2420,2400,2385,2365,2350,2392,2357,7,710,100,1710,5,1,6760000,160,69.71,1.20,12,0.02,34.00,1983.00,2560,20240411,-7.42,2065,20230828,14.77,2560,-7.42,20240411,2095,13.13,20240102,2560,-7.42,20240411,2065,14.77,20230828,0.06,N,430220,100,6 억,,3983,N,N,0,N,00,N
20240712,091246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,-60,5,-2.52,2330610,1000,7.70,2375,2375,2320,3090,1670,2380,2330.61,0.06,0,0,2420,2400,2385,2365,2350,2392,2357,7,710,100,1710,5,1,6760000,157,68.24,1.17,12,0.01,34.00,1983.00,2560,20240411,-9.38,2065,20230828,12.35,2560,-9.38,20240411,2095,10.74,20240102,2560,-9.38,20240411,2065,12.35,20230828,0.06,N,430220,100,6 억,,3983,N,N,0,N,00,N
20240711,161240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,-15,5,-0.63,30983565,12980,560.93,2390,2405,2370,3110,1680,2395,2387.02,0.06,0,107,2401,2397,2391,2387,2381,2400,2390,7,715,100,1720,5,1,6760000,161,70.00,1.20,12,0.19,34.00,1983.00,2560,20240411,-7.03,2065,20230828,15.25,2560,-7.03,20240411,2095,13.60,20240102,2560,-7.03,20240411,2065,15.25,20230828,0.06,N,430220,100,6 억,,3876,N,N,0,N,00,N
20240711,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,-15,5,-0.63,30959775,12970,560.50,2390,2405,2370,3110,1680,2395,2387.03,0.06,0,109,2401,2397,2391,2387,2381,2400,2390,7,715,100,1720,5,1,6760000,161,70.00,1.20,12,0.19,34.00,1983.00,2560,20240411,-7.03,2065,20230828,15.25,2560,-7.03,20240411,2095,13.60,20240102,2560,-7.03,20240411,2065,15.25,20230828,0.06,N,430220,100,6 억,,3876,N,N,0,N,00,N
20240711,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2395,0,3,0.00,23228810,9727,420.35,2390,2405,2375,3110,1680,2395,2388.08,0.06,0,-83,2401,2397,2391,2387,2381,2400,2390,7,715,100,1720,5,1,6760000,162,70.44,1.21,12,0.14,34.00,1983.00,2560,20240411,-6.45,2065,20230828,15.98,2560,-6.45,20240411,2095,14.32,20240102,2560,-6.45,20240411,2065,15.98,20230828,0.06,N,430220,100,6 억,,3876,N,N,0,N,00,N
20240711,131246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2390,-5,5,-0.21,8596410,3607,155.88,2390,2405,2375,3110,1680,2395,2383.26,0.06,0,-83,2401,2397,2391,2387,2381,2400,2390,7,715,100,1720,5,1,6760000,162,70.29,1.21,12,0.05,34.00,1983.00,2560,20240411,-6.64,2065,20230828,15.74,2560,-6.64,20240411,2095,14.08,20240102,2560,-6.64,20240411,2065,15.74,20230828,0.06,N,430220,100,6 억,,3876,N,N,0,N,00,N
20240711,121244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,-20,5,-0.84,8594020,3606,155.83,2390,2405,2375,3110,1680,2395,2383.26,0.06,0,-83,2401,2397,2391,2387,2381,2400,2390,7,715,100,1720,5,1,6760000,161,69.85,1.20,12,0.05,34.00,1983.00,2560,20240411,-7.23,2065,20230828,15.01,2560,-7.23,20240411,2095,13.37,20240102,2560,-7.23,20240411,2065,15.01,20230828,0.06,N,430220,100,6 억,,3876,N,N,0,N,00,N
20240711,111241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2390,-5,5,-0.21,4683740,1961,84.75,2390,2405,2380,3110,1680,2395,2388.44,0.06,0,-83,2401,2397,2391,2387,2381,2400,2390,7,715,100,1720,5,1,6760000,162,70.29,1.21,12,0.03,34.00,1983.00,2560,20240411,-6.64,2065,20230828,15.74,2560,-6.64,20240411,2095,14.08,20240102,2560,-6.64,20240411,2065,15.74,20230828,0.06,N,430220,100,6 억,,3876,N,N,0,N,00,N
20240711,101243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2390,-5,5,-0.21,1282770,538,23.25,2390,2405,2380,3110,1680,2395,2384.33,0.06,0,0,2401,2397,2391,2387,2381,2400,2390,7,715,100,1720,5,1,6760000,162,70.29,1.21,12,0.01,34.00,1983.00,2560,20240411,-6.64,2065,20230828,15.74,2560,-6.64,20240411,2095,14.08,20240102,2560,-6.64,20240411,2065,15.74,20230828,0.06,N,430220,100,6 억,,3876,N,N,0,N,00,N
20240711,091240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,-15,5,-0.63,573600,241,10.41,2390,2390,2380,3110,1680,2395,2380.08,0.06,0,0,2401,2397,2391,2387,2381,2400,2390,7,715,100,1720,5,1,6760000,161,70.00,1.20,12,0.00,34.00,1983.00,2560,20240411,-7.03,2065,20230828,15.25,2560,-7.03,20240411,2095,13.60,20240102,2560,-7.03,20240411,2065,15.25,20230828,0.06,N,430220,100,6 억,,3876,N,N,0,N,00,N
20240710,161234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2395,5,2,0.21,5529020,2314,9.22,2385,2395,2385,3105,1675,2390,2389.38,0.06,0,0,2410,2400,2390,2380,2370,2400,2380,7,715,100,1720,5,1,6760000,162,70.44,1.21,12,0.03,34.00,1983.00,2560,20240411,-6.45,2065,20230828,15.98,2560,-6.45,20240411,2095,14.32,20240102,2560,-6.45,20240411,2065,15.98,20230828,0.06,N,430220,100,6 억,,3876,N,N,0,N,00,N
20240710,151241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2395,5,2,0.21,5502675,2303,9.17,2385,2395,2385,3105,1675,2390,2389.35,0.06,0,0,2410,2400,2390,2380,2370,2400,2380,7,715,100,1720,5,1,6760000,162,70.44,1.21,12,0.03,34.00,1983.00,2560,20240411,-6.45,2065,20230828,15.98,2560,-6.45,20240411,2095,14.32,20240102,2560,-6.45,20240411,2065,15.98,20230828,0.06,N,430220,100,6 억,,3876,N,N,0,N,00,N
20240710,141240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,-5,5,-0.21,5500280,2302,9.17,2385,2395,2385,3105,1675,2390,2389.35,0.06,0,0,2410,2400,2390,2380,2370,2400,2380,7,715,100,1720,5,1,6760000,161,70.15,1.20,12,0.03,34.00,1983.00,2560,20240411,-6.84,2065,20230828,15.50,2560,-6.84,20240411,2095,13.84,20240102,2560,-6.84,20240411,2065,15.50,20230828,0.06,N,430220,100,6 억,,3876,N,N,0,N,00,N
20240710,131239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,-5,5,-0.21,5500280,2302,9.17,2385,2395,2385,3105,1675,2390,2389.35,0.06,0,0,2410,2400,2390,2380,2370,2400,2380,7,715,100,1720,5,1,6760000,161,70.15,1.20,12,0.03,34.00,1983.00,2560,20240411,-6.84,2065,20230828,15.50,2560,-6.84,20240411,2095,13.84,20240102,2560,-6.84,20240411,2065,15.50,20230828,0.06,N,430220,100,6 억,,3876,N,N,0,N,00,N
20240710,121236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2395,5,2,0.21,4782395,2001,7.97,2385,2395,2385,3105,1675,2390,2390.00,0.06,0,0,2410,2400,2390,2380,2370,2400,2380,7,715,100,1720,5,1,6760000,162,70.44,1.21,12,0.03,34.00,1983.00,2560,20240411,-6.45,2065,20230828,15.98,2560,-6.45,20240411,2095,14.32,20240102,2560,-6.45,20240411,2065,15.98,20230828,0.06,N,430220,100,6 억,,3876,N,N,0,N,00,N
20240710,111238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2395,5,2,0.21,4782395,2001,7.97,2385,2395,2385,3105,1675,2390,2390.00,0.06,0,0,2410,2400,2390,2380,2370,2400,2380,7,715,100,1720,5,1,6760000,162,70.44,1.21,12,0.03,34.00,1983.00,2560,20240411,-6.45,2065,20230828,15.98,2560,-6.45,20240411,2095,14.32,20240102,2560,-6.45,20240411,2065,15.98,20230828,0.06,N,430220,100,6 억,,3876,N,N,0,N,00,N
20240710,101234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2395,5,2,0.21,2387395,1001,3.99,2385,2395,2385,3105,1675,2390,2385.01,0.06,0,0,2410,2400,2390,2380,2370,2400,2380,7,715,100,1720,5,1,6760000,162,70.44,1.21,12,0.01,34.00,1983.00,2560,20240411,-6.45,2065,20230828,15.98,2560,-6.45,20240411,2095,14.32,20240102,2560,-6.45,20240411,2065,15.98,20230828,0.06,N,430220,100,6 억,,3876,N,N,0,N,00,N
20240710,091240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2390,0,3,0.00,0,0,0.00,0,0,0,3105,1675,2390,0.00,0.06,0,0,2410,2400,2390,2380,2370,2400,2380,7,715,100,1720,5,1,6760000,162,70.29,1.21,12,0.00,34.00,1983.00,2560,20240411,-6.64,2065,20230828,15.74,2560,-6.64,20240411,2095,14.08,20240102,2560,-6.64,20240411,2065,15.74,20230828,0.06,N,430220,100,6 억,,3876,N,N,0,N,00,N
20240709,161230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2390,-5,5,-0.21,60104140,25110,996.03,2390,2400,2380,3110,1680,2395,2393.63,0.06,0,-36,2411,2402,2391,2382,2371,2407,2387,7,715,100,1720,5,1,6760000,162,70.29,1.21,12,0.37,34.00,1983.00,2560,20240411,-6.64,2065,20230828,15.74,2560,-6.64,20240411,2095,14.08,20240102,2560,-6.64,20240411,2065,15.74,20230828,0.06,N,430220,100,6 억,,3912,N,N,0,N,00,N
20240709,151238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2390,-5,5,-0.21,60061120,25092,995.32,2390,2400,2380,3110,1680,2395,2393.64,0.06,0,-36,2411,2402,2391,2382,2371,2407,2387,7,715,100,1720,5,1,6760000,162,70.29,1.21,12,0.37,34.00,1983.00,2560,20240411,-6.64,2065,20230828,15.74,2560,-6.64,20240411,2095,14.08,20240102,2560,-6.64,20240411,2065,15.74,20230828,0.06,N,430220,100,6 억,,3912,N,N,0,N,00,N
20240709,141238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2390,-5,5,-0.21,58184970,24307,964.18,2390,2400,2380,3110,1680,2395,2393.75,0.06,0,-36,2411,2402,2391,2382,2371,2407,2387,7,715,100,1720,5,1,6760000,162,70.29,1.21,12,0.36,34.00,1983.00,2560,20240411,-6.64,2065,20230828,15.74,2560,-6.64,20240411,2095,14.08,20240102,2560,-6.64,20240411,2065,15.74,20230828,0.06,N,430220,100,6 억,,3912,N,N,0,N,00,N
20240709,131242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2400,5,2,0.21,28135020,11749,466.05,2390,2400,2390,3110,1680,2395,2394.67,0.06,0,372,2411,2402,2391,2382,2371,2407,2387,7,715,100,1720,5,1,6760000,162,70.59,1.21,12,0.17,34.00,1983.00,2560,20240411,-6.25,2065,20230828,16.22,2560,-6.25,20240411,2095,14.56,20240102,2560,-6.25,20240411,2065,16.22,20230828,0.06,N,430220,100,6 억,,3912,N,N,0,N,00,N
20240709,121243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2395,0,3,0.00,22427820,9371,371.72,2390,2395,2390,3110,1680,2395,2393.32,0.06,0,-6,2411,2402,2391,2382,2371,2407,2387,7,715,100,1720,5,1,6760000,162,70.44,1.21,12,0.14,34.00,1983.00,2560,20240411,-6.45,2065,20230828,15.98,2560,-6.45,20240411,2095,14.32,20240102,2560,-6.45,20240411,2065,15.98,20230828,0.06,N,430220,100,6 억,,3912,N,N,0,N,00,N
20240709,111243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2390,-5,5,-0.21,21814700,9115,361.56,2390,2395,2390,3110,1680,2395,2393.27,0.06,0,-6,2411,2402,2391,2382,2371,2407,2387,7,715,100,1720,5,1,6760000,162,70.29,1.21,12,0.13,34.00,1983.00,2560,20240411,-6.64,2065,20230828,15.74,2560,-6.64,20240411,2095,14.08,20240102,2560,-6.64,20240411,2065,15.74,20230828,0.06,N,430220,100,6 억,,3912,N,N,0,N,00,N
20240709,101238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2395,0,3,0.00,14503315,6056,240.22,2390,2395,2390,3110,1680,2395,2394.87,0.06,0,-6,2411,2402,2391,2382,2371,2407,2387,7,715,100,1720,5,1,6760000,162,70.44,1.21,12,0.09,34.00,1983.00,2560,20240411,-6.45,2065,20230828,15.98,2560,-6.45,20240411,2095,14.32,20240102,2560,-6.45,20240411,2065,15.98,20230828,0.06,N,430220,100,6 억,,3912,N,N,0,N,00,N
20240709,091235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2390,-5,5,-0.21,4780,2,0.08,2390,2390,2390,3110,1680,2395,2390.00,0.06,0,-2,2411,2402,2391,2382,2371,2407,2387,7,715,100,1720,5,1,6760000,162,70.29,1.21,12,0.00,34.00,1983.00,2560,20240411,-6.64,2065,20230828,15.74,2560,-6.64,20240411,2095,14.08,20240102,2560,-6.64,20240411,2065,15.74,20230828,0.06,N,430220,100,6 억,,3912,N,N,0,N,00,N
20240708,161228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2395,15,2,0.63,6012200,2521,10.67,2385,2400,2380,3090,1670,2380,2384.85,0.07,0,-1044,2433,2406,2358,2331,2283,2420,2345,7,710,100,1710,5,1,6760000,162,70.44,1.21,12,0.04,34.00,1983.00,2560,20240411,-6.45,2065,20230828,15.98,2560,-6.45,20240411,2095,14.32,20240102,2560,-6.45,20240411,2065,15.98,20230828,0.06,N,430220,100,6 억,,4956,N,N,0,N,00,N
20240708,151230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2395,15,2,0.63,5969090,2503,10.59,2385,2400,2380,3090,1670,2380,2384.77,0.07,0,-1044,2433,2406,2358,2331,2283,2420,2345,7,710,100,1710,5,1,6760000,162,70.44,1.21,12,0.04,34.00,1983.00,2560,20240411,-6.45,2065,20230828,15.98,2560,-6.45,20240411,2095,14.32,20240102,2560,-6.45,20240411,2065,15.98,20230828,0.06,N,430220,100,6 억,,4956,N,N,0,N,00,N
20240708,141233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2395,15,2,0.63,5961910,2500,10.58,2385,2400,2380,3090,1670,2380,2384.76,0.07,0,-1043,2433,2406,2358,2331,2283,2420,2345,7,710,100,1710,5,1,6760000,162,70.44,1.21,12,0.04,34.00,1983.00,2560,20240411,-6.45,2065,20230828,15.98,2560,-6.45,20240411,2095,14.32,20240102,2560,-6.45,20240411,2065,15.98,20230828,0.06,N,430220,100,6 억,,4956,N,N,0,N,00,N
20240708,131228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2390,10,2,0.42,5840515,2449,10.36,2385,2400,2380,3090,1670,2380,2384.86,0.07,0,-1043,2433,2406,2358,2331,2283,2420,2345,7,710,100,1710,5,1,6760000,162,70.29,1.21,12,0.04,34.00,1983.00,2560,20240411,-6.64,2065,20230828,15.74,2560,-6.64,20240411,2095,14.08,20240102,2560,-6.64,20240411,2065,15.74,20230828,0.06,N,430220,100,6 억,,4956,N,N,0,N,00,N
20240708,121230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2390,10,2,0.42,4891685,2052,8.68,2385,2400,2380,3090,1670,2380,2383.86,0.07,0,-1042,2433,2406,2358,2331,2283,2420,2345,7,710,100,1710,5,1,6760000,162,70.29,1.21,12,0.03,34.00,1983.00,2560,20240411,-6.64,2065,20230828,15.74,2560,-6.64,20240411,2095,14.08,20240102,2560,-6.64,20240411,2065,15.74,20230828,0.06,N,430220,100,6 억,,4956,N,N,0,N,00,N
20240708,111228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2390,10,2,0.42,4891685,2052,8.68,2385,2400,2380,3090,1670,2380,2383.86,0.07,0,-1042,2433,2406,2358,2331,2283,2420,2345,7,710,100,1710,5,1,6760000,162,70.29,1.21,12,0.03,34.00,1983.00,2560,20240411,-6.64,2065,20230828,15.74,2560,-6.64,20240411,2095,14.08,20240102,2560,-6.64,20240411,2065,15.74,20230828,0.06,N,430220,100,6 억,,4956,N,N,0,N,00,N
20240708,101227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2390,10,2,0.42,4891685,2052,8.68,2385,2400,2380,3090,1670,2380,2383.86,0.07,0,-1042,2433,2406,2358,2331,2283,2420,2345,7,710,100,1710,5,1,6760000,162,70.29,1.21,12,0.03,34.00,1983.00,2560,20240411,-6.64,2065,20230828,15.74,2560,-6.64,20240411,2095,14.08,20240102,2560,-6.64,20240411,2065,15.74,20230828,0.06,N,430220,100,6 억,,4956,N,N,0,N,00,N
20240708,091227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,5,2,0.21,2981250,1250,5.29,2385,2385,2385,3090,1670,2380,2385.00,0.07,0,-1038,2433,2406,2358,2331,2283,2420,2345,7,710,100,1710,5,1,6760000,161,70.15,1.20,12,0.02,34.00,1983.00,2560,20240411,-6.84,2065,20230828,15.50,2560,-6.84,20240411,2095,13.84,20240102,2560,-6.84,20240411,2065,15.50,20230828,0.06,N,430220,100,6 억,,4956,N,N,0,N,00,N
20240705,161221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,5,2,0.21,55814135,23634,419.64,2350,2385,2310,3085,1665,2375,2361.60,0.09,0,-854,2431,2402,2366,2337,2301,2385,2320,7,710,100,1710,5,1,6760000,161,70.00,1.20,12,0.35,34.00,1983.00,2560,20240411,-7.03,2065,20230828,15.25,2560,-7.03,20240411,2095,13.60,20240102,2560,-7.03,20240411,2065,15.25,20230828,0.06,N,430220,100,6 억,,5810,N,N,0,N,00,N
20240705,151225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,5,2,0.21,55768915,23615,419.30,2350,2385,2310,3085,1665,2375,2361.59,0.09,0,-854,2431,2402,2366,2337,2301,2385,2320,7,710,100,1710,5,1,6760000,161,70.00,1.20,12,0.35,34.00,1983.00,2560,20240411,-7.03,2065,20230828,15.25,2560,-7.03,20240411,2095,13.60,20240102,2560,-7.03,20240411,2065,15.25,20230828,0.06,N,430220,100,6 억,,5810,N,N,0,N,00,N
20240705,141227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,0,3,0.00,46031360,19515,346.50,2350,2385,2310,3085,1665,2375,2358.77,0.09,0,-851,2431,2402,2366,2337,2301,2385,2320,7,710,100,1710,5,1,6760000,161,69.85,1.20,12,0.29,34.00,1983.00,2560,20240411,-7.23,2065,20230828,15.01,2560,-7.23,20240411,2095,13.37,20240102,2560,-7.23,20240411,2065,15.01,20230828,0.06,N,430220,100,6 억,,5810,N,N,0,N,00,N
20240705,131224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2360,-15,5,-0.63,34156370,14515,257.72,2350,2385,2310,3085,1665,2375,2353.18,0.09,0,-846,2431,2402,2366,2337,2301,2385,2320,7,710,100,1710,5,1,6760000,160,69.41,1.19,12,0.21,34.00,1983.00,2560,20240411,-7.81,2065,20230828,14.29,2560,-7.81,20240411,2095,12.65,20240102,2560,-7.81,20240411,2065,14.29,20230828,0.06,N,430220,100,6 억,,5810,N,N,0,N,00,N
20240705,121225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2360,-15,5,-0.63,34156370,14515,257.72,2350,2385,2310,3085,1665,2375,2353.18,0.09,0,-846,2431,2402,2366,2337,2301,2385,2320,7,710,100,1710,5,1,6760000,160,69.41,1.19,12,0.21,34.00,1983.00,2560,20240411,-7.81,2065,20230828,14.29,2560,-7.81,20240411,2095,12.65,20240102,2560,-7.81,20240411,2065,14.29,20230828,0.06,N,430220,100,6 억,,5810,N,N,0,N,00,N
20240705,111221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,10,2,0.42,34043090,14467,256.87,2350,2385,2310,3085,1665,2375,2353.15,0.09,0,-849,2431,2402,2366,2337,2301,2385,2320,7,710,100,1710,5,1,6760000,161,70.15,1.20,12,0.21,34.00,1983.00,2560,20240411,-6.84,2065,20230828,15.50,2560,-6.84,20240411,2095,13.84,20240102,2560,-6.84,20240411,2065,15.50,20230828,0.06,N,430220,100,6 억,,5810,N,N,0,N,00,N
20240705,101221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2365,-10,5,-0.42,22846095,9750,173.12,2350,2375,2310,3085,1665,2375,2343.19,0.09,0,-741,2431,2402,2366,2337,2301,2385,2320,7,710,100,1710,5,1,6760000,160,69.56,1.19,12,0.14,34.00,1983.00,2560,20240411,-7.62,2065,20230828,14.53,2560,-7.62,20240411,2095,12.89,20240102,2560,-7.62,20240411,2065,14.53,20230828,0.06,N,430220,100,6 억,,5810,N,N,0,N,00,N
20240705,091223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,-25,5,-1.05,1226700,522,9.27,2350,2350,2350,3085,1665,2375,2350.00,0.09,0,0,2431,2402,2366,2337,2301,2385,2320,7,710,100,1710,5,1,6760000,159,69.12,1.19,12,0.01,34.00,1983.00,2560,20240411,-8.20,2065,20230828,13.80,2560,-8.20,20240411,2095,12.17,20240102,2560,-8.20,20240411,2065,13.80,20230828,0.06,N,430220,100,6 억,,5810,N,N,0,N,00,N
20240704,161216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,-20,5,-0.84,13195210,5632,158.74,2390,2395,2330,3110,1680,2395,2342.90,0.09,0,-6,2415,2405,2390,2380,2365,2410,2385,7,715,100,1720,5,1,6760000,161,69.85,1.20,12,0.08,34.00,1983.00,2560,20240411,-7.23,2065,20230828,15.01,2560,-7.23,20240411,2095,13.37,20240102,2560,-7.23,20240411,2065,15.01,20230828,0.06,N,430220,100,6 억,,5816,N,N,0,N,00,N
20240704,151222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,-25,5,-1.04,12162365,5196,146.45,2390,2395,2330,3110,1680,2395,2340.72,0.09,0,23,2415,2405,2390,2380,2365,2410,2385,7,715,100,1720,5,1,6760000,160,69.71,1.20,12,0.08,34.00,1983.00,2560,20240411,-7.42,2065,20230828,14.77,2560,-7.42,20240411,2095,13.13,20240102,2560,-7.42,20240411,2065,14.77,20230828,0.06,N,430220,100,6 억,,5816,N,N,0,N,00,N
20240704,141220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,-45,5,-1.88,7608895,3250,91.60,2390,2395,2330,3110,1680,2395,2341.20,0.09,0,12,2415,2405,2390,2380,2365,2410,2385,7,715,100,1720,5,1,6760000,159,69.12,1.19,12,0.05,34.00,1983.00,2560,20240411,-8.20,2065,20230828,13.80,2560,-8.20,20240411,2095,12.17,20240102,2560,-8.20,20240411,2065,13.80,20230828,0.06,N,430220,100,6 억,,5816,N,N,0,N,00,N
20240704,131220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,-55,5,-2.30,3606275,1539,43.38,2390,2395,2330,3110,1680,2395,2343.26,0.09,0,-10,2415,2405,2390,2380,2365,2410,2385,7,715,100,1720,5,1,6760000,158,68.82,1.18,12,0.02,34.00,1983.00,2560,20240411,-8.59,2065,20230828,13.32,2560,-8.59,20240411,2095,11.69,20240102,2560,-8.59,20240411,2065,13.32,20230828,0.06,N,430220,100,6 억,,5816,N,N,0,N,00,N
20240704,121219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,-55,5,-2.30,2590515,1105,31.14,2390,2395,2330,3110,1680,2395,2344.36,0.09,0,-8,2415,2405,2390,2380,2365,2410,2385,7,715,100,1720,5,1,6760000,158,68.82,1.18,12,0.02,34.00,1983.00,2560,20240411,-8.59,2065,20230828,13.32,2560,-8.59,20240411,2095,11.69,20240102,2560,-8.59,20240411,2065,13.32,20230828,0.06,N,430220,100,6 억,,5816,N,N,0,N,00,N
20240704,111218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2345,-50,5,-2.09,1607255,685,19.31,2390,2395,2330,3110,1680,2395,2346.36,0.09,0,-8,2415,2405,2390,2380,2365,2410,2385,7,715,100,1720,5,1,6760000,159,68.97,1.18,12,0.01,34.00,1983.00,2560,20240411,-8.40,2065,20230828,13.56,2560,-8.40,20240411,2095,11.93,20240102,2560,-8.40,20240411,2065,13.56,20230828,0.06,N,430220,100,6 억,,5816,N,N,0,N,00,N
20240704,101218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2355,-40,5,-1.67,470315,199,5.61,2390,2395,2350,3110,1680,2395,2363.39,0.09,0,-5,2415,2405,2390,2380,2365,2410,2385,7,715,100,1720,5,1,6760000,159,69.26,1.19,12,0.00,34.00,1983.00,2560,20240411,-8.01,2065,20230828,14.04,2560,-8.01,20240411,2095,12.41,20240102,2560,-8.01,20240411,2065,14.04,20230828,0.06,N,430220,100,6 억,,5816,N,N,0,N,00,N
20240704,091220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2390,-5,5,-0.21,4780,2,0.06,2390,2390,2390,3110,1680,2395,2390.00,0.09,0,-2,2415,2405,2390,2380,2365,2410,2385,7,715,100,1720,5,1,6760000,162,70.29,1.21,12,0.00,34.00,1983.00,2560,20240411,-6.64,2065,20230828,15.74,2560,-6.64,20240411,2095,14.08,20240102,2560,-6.64,20240411,2065,15.74,20230828,0.06,N,430220,100,6 억,,5816,N,N,0,N,00,N
20240703,161213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2395,0,3,0.00,8485150,3548,14.83,2390,2400,2375,3110,1680,2395,2391.53,0.09,0,-14,2415,2405,2390,2380,2365,2410,2385,7,715,100,1720,5,1,6760000,162,70.44,1.21,12,0.05,34.00,1983.00,2560,20240411,-6.45,2065,20230828,15.98,2560,-6.45,20240411,2095,14.32,20240102,2560,-6.45,20240411,2065,15.98,20230828,0.06,N,430220,100,6 억,,5830,N,N,0,N,00,N
20240703,151218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2395,0,3,0.00,8437250,3528,14.74,2390,2400,2375,3110,1680,2395,2391.51,0.09,0,-14,2415,2405,2390,2380,2365,2410,2385,7,715,100,1720,5,1,6760000,162,70.44,1.21,12,0.05,34.00,1983.00,2560,20240411,-6.45,2065,20230828,15.98,2560,-6.45,20240411,2095,14.32,20240102,2560,-6.45,20240411,2065,15.98,20230828,0.06,N,430220,100,6 억,,5830,N,N,0,N,00,N
20240703,141218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2390,-5,5,-0.21,7901760,3304,13.81,2390,2400,2375,3110,1680,2395,2391.57,0.09,0,-13,2415,2405,2390,2380,2365,2410,2385,7,715,100,1720,5,1,6760000,162,70.29,1.21,12,0.05,34.00,1983.00,2560,20240411,-6.64,2065,20230828,15.74,2560,-6.64,20240411,2095,14.08,20240102,2560,-6.64,20240411,2065,15.74,20230828,0.06,N,430220,100,6 억,,5830,N,N,0,N,00,N
20240703,131217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2390,-5,5,-0.21,2172930,907,3.79,2390,2400,2375,3110,1680,2395,2395.73,0.09,0,-13,2415,2405,2390,2380,2365,2410,2385,7,715,100,1720,5,1,6760000,162,70.29,1.21,12,0.01,34.00,1983.00,2560,20240411,-6.64,2065,20230828,15.74,2560,-6.64,20240411,2095,14.08,20240102,2560,-6.64,20240411,2065,15.74,20230828,0.06,N,430220,100,6 억,,5830,N,N,0,N,00,N
20240703,121216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2400,5,2,0.21,1828780,763,3.19,2390,2400,2375,3110,1680,2395,2396.83,0.09,0,-9,2415,2405,2390,2380,2365,2410,2385,7,715,100,1720,5,1,6760000,162,70.59,1.21,12,0.01,34.00,1983.00,2560,20240411,-6.25,2065,20230828,16.22,2560,-6.25,20240411,2095,14.56,20240102,2560,-6.25,20240411,2065,16.22,20230828,0.06,N,430220,100,6 억,,5830,N,N,0,N,00,N
20240703,111218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2400,5,2,0.21,1573960,656,2.74,2390,2400,2390,3110,1680,2395,2399.33,0.09,0,-5,2415,2405,2390,2380,2365,2410,2385,7,715,100,1720,5,1,6760000,162,70.59,1.21,12,0.01,34.00,1983.00,2560,20240411,-6.25,2065,20230828,16.22,2560,-6.25,20240411,2095,14.56,20240102,2560,-6.25,20240411,2065,16.22,20230828,0.06,N,430220,100,6 억,,5830,N,N,0,N,00,N
20240703,101219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2395,0,3,0.00,1564370,652,2.72,2390,2400,2390,3110,1680,2395,2399.34,0.09,0,-3,2415,2405,2390,2380,2365,2410,2385,7,715,100,1720,5,1,6760000,162,70.44,1.21,12,0.01,34.00,1983.00,2560,20240411,-6.45,2065,20230828,15.98,2560,-6.45,20240411,2095,14.32,20240102,2560,-6.45,20240411,2065,15.98,20230828,0.06,N,430220,100,6 억,,5830,N,N,0,N,00,N
20240703,091215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2390,-5,5,-0.21,14340,6,0.03,2390,2390,2390,3110,1680,2395,2390.00,0.09,0,-2,2415,2405,2390,2380,2365,2410,2385,7,715,100,1720,5,1,6760000,162,70.29,1.21,12,0.00,34.00,1983.00,2560,20240411,-6.64,2065,20230828,15.74,2560,-6.64,20240411,2095,14.08,20240102,2560,-6.64,20240411,2065,15.74,20230828,0.06,N,430220,100,6 억,,5830,N,N,0,N,00,N
20240702,161211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2395,20,2,0.84,57026525,23837,150.67,2380,2400,2375,3085,1665,2375,2392.52,0.09,0,-127,2411,2392,2361,2342,2311,2400,2350,7,710,100,1710,5,1,6760000,162,70.44,1.21,12,0.35,34.00,1983.00,2560,20240411,-6.45,2065,20230828,15.98,2560,-6.45,20240411,2095,14.32,20240102,2560,-6.45,20240411,2065,15.98,20230828,0.06,N,430220,100,6 억,,5957,N,N,0,N,00,N
20240702,151213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2395,20,2,0.84,56781720,23733,150.01,2380,2400,2375,3085,1665,2375,2392.52,0.09,0,-127,2411,2392,2361,2342,2311,2400,2350,7,710,100,1710,5,1,6760000,162,70.44,1.21,12,0.35,34.00,1983.00,2560,20240411,-6.45,2065,20230828,15.98,2560,-6.45,20240411,2095,14.32,20240102,2560,-6.45,20240411,2065,15.98,20230828,0.06,N,430220,100,6 억,,5957,N,N,0,N,00,N
20240702,141214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2395,20,2,0.84,36461505,15242,96.34,2380,2400,2375,3085,1665,2375,2392.17,0.09,0,-141,2411,2392,2361,2342,2311,2400,2350,7,710,100,1710,5,1,6760000,162,70.44,1.21,12,0.23,34.00,1983.00,2560,20240411,-6.45,2065,20230828,15.98,2560,-6.45,20240411,2095,14.32,20240102,2560,-6.45,20240411,2065,15.98,20230828,0.06,N,430220,100,6 억,,5957,N,N,0,N,00,N
20240702,131214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2395,20,2,0.84,24362940,10183,64.36,2380,2400,2375,3085,1665,2375,2392.51,0.09,0,-142,2411,2392,2361,2342,2311,2400,2350,7,710,100,1710,5,1,6760000,162,70.44,1.21,12,0.15,34.00,1983.00,2560,20240411,-6.45,2065,20230828,15.98,2560,-6.45,20240411,2095,14.32,20240102,2560,-6.45,20240411,2065,15.98,20230828,0.06,N,430220,100,6 억,,5957,N,N,0,N,00,N
20240702,121214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2395,20,2,0.84,24085100,10067,63.63,2380,2400,2375,3085,1665,2375,2392.48,0.09,0,-143,2411,2392,2361,2342,2311,2400,2350,7,710,100,1710,5,1,6760000,162,70.44,1.21,12,0.15,34.00,1983.00,2560,20240411,-6.45,2065,20230828,15.98,2560,-6.45,20240411,2095,14.32,20240102,2560,-6.45,20240411,2065,15.98,20230828,0.06,N,430220,100,6 억,,5957,N,N,0,N,00,N
20240702,111213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2395,20,2,0.84,23500550,9823,62.09,2380,2400,2375,3085,1665,2375,2392.40,0.09,0,-128,2411,2392,2361,2342,2311,2400,2350,7,710,100,1710,5,1,6760000,162,70.44,1.21,12,0.15,34.00,1983.00,2560,20240411,-6.45,2065,20230828,15.98,2560,-6.45,20240411,2095,14.32,20240102,2560,-6.45,20240411,2065,15.98,20230828,0.06,N,430220,100,6 억,,5957,N,N,0,N,00,N
20240702,101212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2390,15,2,0.63,440710,185,1.17,2380,2390,2375,3085,1665,2375,2382.22,0.09,0,-85,2411,2392,2361,2342,2311,2400,2350,7,710,100,1710,5,1,6760000,162,70.29,1.21,12,0.00,34.00,1983.00,2560,20240411,-6.64,2065,20230828,15.74,2560,-6.64,20240411,2095,14.08,20240102,2560,-6.64,20240411,2065,15.74,20230828,0.06,N,430220,100,6 억,,5957,N,N,0,N,00,N
20240702,091214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,0,3,0.00,0,0,0.00,0,0,0,3085,1665,2375,0.00,0.09,0,0,2411,2392,2361,2342,2311,2400,2350,7,710,100,1710,5,1,6760000,161,69.85,1.20,12,0.00,34.00,1983.00,2560,20240411,-7.23,2065,20230828,15.01,2560,-7.23,20240411,2095,13.37,20240102,2560,-7.23,20240411,2065,15.01,20230828,0.06,N,430220,100,6 억,,5957,N,N,0,N,00,N
20240701,161208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,20,2,0.85,37414630,15821,358.27,2375,2380,2330,3060,1650,2355,2364.87,0.09,0,-21,2378,2366,2348,2336,2318,2372,2342,7,705,100,1690,5,1,6760000,161,69.85,1.20,12,0.23,34.00,1983.00,2560,20240411,-7.23,2065,20230828,15.01,2560,-7.23,20240411,2095,13.37,20240102,2560,-7.23,20240411,2065,15.01,20230828,0.06,N,430220,100,6 억,,5978,N,N,0,N,00,N
20240701,151212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2355,0,3,0.00,37032045,15659,354.60,2375,2380,2330,3060,1650,2355,2364.90,0.09,0,-19,2378,2366,2348,2336,2318,2372,2342,7,705,100,1690,5,1,6760000,159,69.26,1.19,12,0.23,34.00,1983.00,2560,20240411,-8.01,2065,20230828,14.04,2560,-8.01,20240411,2095,12.41,20240102,2560,-8.01,20240411,2065,14.04,20230828,0.06,N,430220,100,6 억,,5978,N,N,0,N,00,N
20240701,141209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,-5,5,-0.21,24439850,10312,233.51,2375,2380,2330,3060,1650,2355,2370.04,0.09,0,13,2378,2366,2348,2336,2318,2372,2342,7,705,100,1690,5,1,6760000,159,69.12,1.19,12,0.15,34.00,1983.00,2560,20240411,-8.20,2065,20230828,13.80,2560,-8.20,20240411,2095,12.17,20240102,2560,-8.20,20240411,2065,13.80,20230828,0.06,N,430220,100,6 억,,5978,N,N,0,N,00,N
20240701,131209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,-5,5,-0.21,24316270,10259,232.31,2375,2380,2350,3060,1650,2355,2370.24,0.09,0,14,2378,2366,2348,2336,2318,2372,2342,7,705,100,1690,5,1,6760000,159,69.12,1.19,12,0.15,34.00,1983.00,2560,20240411,-8.20,2065,20230828,13.80,2560,-8.20,20240411,2095,12.17,20240102,2560,-8.20,20240411,2065,13.80,20230828,0.06,N,430220,100,6 억,,5978,N,N,0,N,00,N
20240701,121212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2355,0,3,0.00,24313920,10258,232.29,2375,2380,2350,3060,1650,2355,2370.24,0.09,0,15,2378,2366,2348,2336,2318,2372,2342,7,705,100,1690,5,1,6760000,159,69.26,1.19,12,0.15,34.00,1983.00,2560,20240411,-8.01,2065,20230828,14.04,2560,-8.01,20240411,2095,12.41,20240102,2560,-8.01,20240411,2065,14.04,20230828,0.06,N,430220,100,6 억,,5978,N,N,0,N,00,N
20240701,111206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2360,5,2,0.21,10340660,4348,98.46,2375,2380,2360,3060,1650,2355,2378.26,0.09,0,-2,2378,2366,2348,2336,2318,2372,2342,7,705,100,1690,5,1,6760000,160,69.41,1.19,12,0.06,34.00,1983.00,2560,20240411,-7.81,2065,20230828,14.29,2560,-7.81,20240411,2095,12.65,20240102,2560,-7.81,20240411,2065,14.29,20230828,0.06,N,430220,100,6 억,,5978,N,N,0,N,00,N
20240701,101205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,25,2,1.06,9586240,4029,91.24,2375,2380,2360,3060,1650,2355,2379.31,0.09,0,0,2378,2366,2348,2336,2318,2372,2342,7,705,100,1690,5,1,6760000,161,70.00,1.20,12,0.06,34.00,1983.00,2560,20240411,-7.03,2065,20230828,15.25,2560,-7.03,20240411,2095,13.60,20240102,2560,-7.03,20240411,2065,15.25,20230828,0.06,N,430220,100,6 억,,5978,N,N,0,N,00,N
20240701,091203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2365,10,2,0.42,9309995,3912,88.59,2375,2380,2365,3060,1650,2355,2379.86,0.09,0,0,2378,2366,2348,2336,2318,2372,2342,7,705,100,1690,5,1,6760000,160,69.56,1.19,12,0.06,34.00,1983.00,2560,20240411,-7.62,2065,20230828,14.53,2560,-7.62,20240411,2095,12.89,20240102,2560,-7.62,20240411,2065,14.53,20230828,0.06,N,430220,100,6 억,,5978,N,N,0,N,00,N