KissMeData/430220/price/prices-20240801.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
20240830,161243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,-5,5,-0.22,2693170,1201,24.40,2245,2260,2240,2925,1575,2250,2242.44,0.18,0,-102,2293,2271,2238,2216,2183,2282,2227,7,675,100,1620,5,1,6760000,152,66.03,1.13,12,0.02,34.00,1983.00,2560,20240411,-12.30,2065,20230828,8.72,2560,-12.30,20240411,2095,7.16,20240102,2560,-12.30,20240411,2080,7.93,20231114,0.06,N,430220,100,6 억,,11921,N,N,0,N,00,N
20240830,151259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,-5,5,-0.22,2663990,1188,24.13,2245,2260,2240,2925,1575,2250,2242.42,0.18,0,-89,2293,2271,2238,2216,2183,2282,2227,7,675,100,1620,5,1,6760000,152,66.03,1.13,12,0.02,34.00,1983.00,2560,20240411,-12.30,2065,20230828,8.72,2560,-12.30,20240411,2095,7.16,20240102,2560,-12.30,20240411,2080,7.93,20231114,0.06,N,430220,100,6 억,,11921,N,N,0,N,00,N
20240830,141257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,0,3,0.00,2659505,1186,24.09,2245,2260,2240,2925,1575,2250,2242.42,0.18,0,-87,2293,2271,2238,2216,2183,2282,2227,7,675,100,1620,5,1,6760000,152,66.18,1.13,12,0.02,34.00,1983.00,2560,20240411,-12.11,2065,20230828,8.96,2560,-12.11,20240411,2095,7.40,20240102,2560,-12.11,20240411,2080,8.17,20231114,0.06,N,430220,100,6 억,,11921,N,N,0,N,00,N
20240830,131249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,0,3,0.00,2148970,959,19.48,2245,2260,2240,2925,1575,2250,2240.84,0.18,0,-56,2293,2271,2238,2216,2183,2282,2227,7,675,100,1620,5,1,6760000,152,66.18,1.13,12,0.01,34.00,1983.00,2560,20240411,-12.11,2065,20230828,8.96,2560,-12.11,20240411,2095,7.40,20240102,2560,-12.11,20240411,2080,8.17,20231114,0.06,N,430220,100,6 억,,11921,N,N,0,N,00,N
20240830,121255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2240,-10,5,-0.44,1452260,648,13.16,2245,2260,2240,2925,1575,2250,2241.14,0.18,0,-48,2293,2271,2238,2216,2183,2282,2227,7,675,100,1620,5,1,6760000,151,65.88,1.13,12,0.01,34.00,1983.00,2560,20240411,-12.50,2065,20230828,8.47,2560,-12.50,20240411,2095,6.92,20240102,2560,-12.50,20240411,2080,7.69,20231114,0.06,N,430220,100,6 억,,11921,N,N,0,N,00,N
20240830,111307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2240,-10,5,-0.44,1279780,571,11.60,2245,2260,2240,2925,1575,2250,2241.30,0.18,0,-41,2293,2271,2238,2216,2183,2282,2227,7,675,100,1620,5,1,6760000,151,65.88,1.13,12,0.01,34.00,1983.00,2560,20240411,-12.50,2065,20230828,8.47,2560,-12.50,20240411,2095,6.92,20240102,2560,-12.50,20240411,2080,7.69,20231114,0.06,N,430220,100,6 억,,11921,N,N,0,N,00,N
20240830,101301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,10,2,0.44,159780,71,1.44,2245,2260,2245,2925,1575,2250,2250.42,0.18,0,-41,2293,2271,2238,2216,2183,2282,2227,7,675,100,1620,5,1,6760000,153,66.47,1.14,12,0.00,34.00,1983.00,2560,20240411,-11.72,2065,20230828,9.44,2560,-11.72,20240411,2095,7.88,20240102,2560,-11.72,20240411,2080,8.65,20231114,0.06,N,430220,100,6 억,,11921,N,N,0,N,00,N
20240830,091305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,-5,5,-0.22,2245,1,0.02,2245,2245,2245,2925,1575,2250,2245.00,0.18,0,-1,2293,2271,2238,2216,2183,2282,2227,7,675,100,1620,5,1,6760000,152,66.03,1.13,12,0.00,34.00,1983.00,2560,20240411,-12.30,2065,20230828,8.72,2560,-12.30,20240411,2095,7.16,20240102,2560,-12.30,20240411,2080,7.93,20231114,0.06,N,430220,100,6 억,,11921,N,N,0,N,00,N
20240829,161305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,15,2,0.67,10903320,4923,153.94,2230,2260,2205,2905,1565,2235,2214.77,0.18,0,-72,2258,2246,2223,2211,2188,2252,2217,7,670,100,1600,5,1,6760000,152,66.18,1.13,12,0.07,34.00,1983.00,2560,20240411,-12.11,2065,20230828,8.96,2560,-12.11,20240411,2095,7.40,20240102,2560,-12.11,20240411,2080,8.17,20231114,0.06,N,430220,100,6 억,,11993,N,N,0,N,00,N
20240829,151318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2235,0,3,0.00,10768795,4863,152.06,2230,2235,2205,2905,1565,2235,2214.43,0.18,0,-72,2258,2246,2223,2211,2188,2252,2217,7,670,100,1600,5,1,6760000,151,65.74,1.13,12,0.07,34.00,1983.00,2560,20240411,-12.70,2065,20230828,8.23,2560,-12.70,20240411,2095,6.68,20240102,2560,-12.70,20240411,2080,7.45,20231114,0.06,N,430220,100,6 억,,11993,N,N,0,N,00,N
20240829,141318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,-30,5,-1.34,8339620,3770,117.89,2230,2230,2205,2905,1565,2235,2212.10,0.18,0,-5,2258,2246,2223,2211,2188,2252,2217,7,670,100,1600,5,1,6760000,149,64.85,1.11,12,0.06,34.00,1983.00,2560,20240411,-13.87,2065,20230828,6.78,2560,-13.87,20240411,2095,5.25,20240102,2560,-13.87,20240411,2080,6.01,20231114,0.06,N,430220,100,6 억,,11993,N,N,0,N,00,N
20240829,131318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,-30,5,-1.34,8119120,3670,114.76,2230,2230,2205,2905,1565,2235,2212.29,0.18,0,-5,2258,2246,2223,2211,2188,2252,2217,7,670,100,1600,5,1,6760000,149,64.85,1.11,12,0.05,34.00,1983.00,2560,20240411,-13.87,2065,20230828,6.78,2560,-13.87,20240411,2095,5.25,20240102,2560,-13.87,20240411,2080,6.01,20231114,0.06,N,430220,100,6 억,,11993,N,N,0,N,00,N
20240829,121317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,-10,5,-0.45,4694755,2117,66.20,2230,2230,2205,2905,1565,2235,2217.65,0.18,0,-65,2258,2246,2223,2211,2188,2252,2217,7,670,100,1600,5,1,6760000,150,65.44,1.12,12,0.03,34.00,1983.00,2560,20240411,-13.09,2065,20230828,7.75,2560,-13.09,20240411,2095,6.21,20240102,2560,-13.09,20240411,2080,6.97,20231114,0.06,N,430220,100,6 억,,11993,N,N,0,N,00,N
20240829,111317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,-10,5,-0.45,4588895,2069,64.70,2230,2230,2205,2905,1565,2235,2217.93,0.18,0,-65,2258,2246,2223,2211,2188,2252,2217,7,670,100,1600,5,1,6760000,150,65.44,1.12,12,0.03,34.00,1983.00,2560,20240411,-13.09,2065,20230828,7.75,2560,-13.09,20240411,2095,6.21,20240102,2560,-13.09,20240411,2080,6.97,20231114,0.06,N,430220,100,6 억,,11993,N,N,0,N,00,N
20240829,101307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,-10,5,-0.45,2384805,1070,33.46,2230,2230,2205,2905,1565,2235,2228.79,0.18,0,-65,2258,2246,2223,2211,2188,2252,2217,7,670,100,1600,5,1,6760000,150,65.44,1.12,12,0.02,34.00,1983.00,2560,20240411,-13.09,2065,20230828,7.75,2560,-13.09,20240411,2095,6.21,20240102,2560,-13.09,20240411,2080,6.97,20231114,0.06,N,430220,100,6 억,,11993,N,N,0,N,00,N
20240829,091317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,-5,5,-0.22,8890,4,0.13,2230,2230,2215,2905,1565,2235,2222.50,0.18,0,-1,2258,2246,2223,2211,2188,2252,2217,7,670,100,1600,5,1,6760000,151,65.59,1.12,12,0.00,34.00,1983.00,2560,20240411,-12.89,2065,20230828,7.99,2560,-12.89,20240411,2095,6.44,20240102,2560,-12.89,20240411,2080,7.21,20231114,0.06,N,430220,100,6 억,,11993,N,N,0,N,00,N
20240828,161232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2235,-5,5,-0.22,7056960,3198,12.40,2235,2235,2200,2910,1570,2240,2206.68,0.18,0,-31,2303,2271,2218,2186,2133,2287,2202,7,670,100,1610,5,1,6760000,151,65.74,1.13,12,0.05,34.00,1983.00,2560,20240411,-12.70,2065,20230828,8.23,2560,-12.70,20240411,2095,6.68,20240102,2560,-12.70,20240411,2065,8.23,20230828,0.06,N,430220,100,6 억,,12024,N,N,0,N,00,N
20240828,151242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,-30,5,-1.34,4216915,1916,7.43,2235,2235,2200,2910,1570,2240,2200.90,0.18,0,-28,2303,2271,2218,2186,2133,2287,2202,7,670,100,1610,5,1,6760000,149,65.00,1.11,12,0.03,34.00,1983.00,2560,20240411,-13.67,2065,20230828,7.02,2560,-13.67,20240411,2095,5.49,20240102,2560,-13.67,20240411,2065,7.02,20230828,0.06,N,430220,100,6 억,,12024,N,N,0,N,00,N
20240828,141242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-40,5,-1.79,3308205,1503,5.83,2235,2235,2200,2910,1570,2240,2201.07,0.18,0,-28,2303,2271,2218,2186,2133,2287,2202,7,670,100,1610,5,1,6760000,149,64.71,1.11,12,0.02,34.00,1983.00,2560,20240411,-14.06,2065,20230828,6.54,2560,-14.06,20240411,2095,5.01,20240102,2560,-14.06,20240411,2065,6.54,20230828,0.06,N,430220,100,6 억,,12024,N,N,0,N,00,N
20240828,131243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,-35,5,-1.56,817040,371,1.44,2235,2235,2200,2910,1570,2240,2202.26,0.18,0,-28,2303,2271,2218,2186,2133,2287,2202,7,670,100,1610,5,1,6760000,149,64.85,1.11,12,0.01,34.00,1983.00,2560,20240411,-13.87,2065,20230828,6.78,2560,-13.87,20240411,2095,5.25,20240102,2560,-13.87,20240411,2065,6.78,20230828,0.06,N,430220,100,6 억,,12024,N,N,0,N,00,N
20240828,121238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,-35,5,-1.56,753095,342,1.33,2235,2235,2200,2910,1570,2240,2202.03,0.18,0,-28,2303,2271,2218,2186,2133,2287,2202,7,670,100,1610,5,1,6760000,149,64.85,1.11,12,0.01,34.00,1983.00,2560,20240411,-13.87,2065,20230828,6.78,2560,-13.87,20240411,2095,5.25,20240102,2560,-13.87,20240411,2065,6.78,20230828,0.06,N,430220,100,6 억,,12024,N,N,0,N,00,N
20240828,111237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,-35,5,-1.56,691355,314,1.22,2235,2235,2200,2910,1570,2240,2201.77,0.18,0,-28,2303,2271,2218,2186,2133,2287,2202,7,670,100,1610,5,1,6760000,149,64.85,1.11,12,0.00,34.00,1983.00,2560,20240411,-13.87,2065,20230828,6.78,2560,-13.87,20240411,2095,5.25,20240102,2560,-13.87,20240411,2065,6.78,20230828,0.06,N,430220,100,6 억,,12024,N,N,0,N,00,N
20240828,101306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,-35,5,-1.56,625205,284,1.10,2235,2235,2200,2910,1570,2240,2201.43,0.18,0,-28,2303,2271,2218,2186,2133,2287,2202,7,670,100,1610,5,1,6760000,149,64.85,1.11,12,0.00,34.00,1983.00,2560,20240411,-13.87,2065,20230828,6.78,2560,-13.87,20240411,2095,5.25,20240102,2560,-13.87,20240411,2065,6.78,20230828,0.06,N,430220,100,6 억,,12024,N,N,0,N,00,N
20240828,091300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-40,5,-1.79,323635,147,0.57,2235,2235,2200,2910,1570,2240,2201.60,0.18,0,3,2303,2271,2218,2186,2133,2287,2202,7,670,100,1610,5,1,6760000,149,64.71,1.11,12,0.00,34.00,1983.00,2560,20240411,-14.06,2065,20230828,6.54,2560,-14.06,20240411,2095,5.01,20240102,2560,-14.06,20240411,2065,6.54,20230828,0.06,N,430220,100,6 억,,12024,N,N,0,N,00,N
20240827,161229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2240,45,2,2.05,56116255,25796,28.86,2195,2250,2165,2850,1540,2195,2175.39,0.18,0,55,2265,2230,2195,2160,2125,2212,2142,7,655,100,1580,5,1,6760000,151,65.88,1.13,12,0.38,34.00,1983.00,2560,20240411,-12.50,2065,20230828,8.47,2560,-12.50,20240411,2095,6.92,20240102,2560,-12.50,20240411,2065,8.47,20230828,0.00,N,430220,100,6 억,,11969,N,N,0,N,00,N
20240827,151238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,54983155,25284,28.29,2195,2215,2165,2850,1540,2195,2174.62,0.18,0,42,2265,2230,2195,2160,2125,2212,2142,7,655,100,1580,5,1,6760000,149,64.71,1.11,12,0.37,34.00,1983.00,2560,20240411,-14.06,2065,20230828,6.54,2560,-14.06,20240411,2095,5.01,20240102,2560,-14.06,20240411,2065,6.54,20230828,0.00,N,430220,100,6 억,,11969,N,N,0,N,00,N
20240827,141244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-20,5,-0.91,45940530,21146,23.66,2195,2195,2165,2850,1540,2195,2172.54,0.18,0,-81,2265,2230,2195,2160,2125,2212,2142,7,655,100,1580,5,1,6760000,147,63.97,1.10,12,0.31,34.00,1983.00,2560,20240411,-15.04,2065,20230828,5.33,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2065,5.33,20230828,0.00,N,430220,100,6 억,,11969,N,N,0,N,00,N
20240827,131247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-15,5,-0.68,39430310,18153,20.31,2195,2195,2165,2850,1540,2195,2172.11,0.18,0,-196,2265,2230,2195,2160,2125,2212,2142,7,655,100,1580,5,1,6760000,147,64.12,1.10,12,0.27,34.00,1983.00,2560,20240411,-14.84,2065,20230828,5.57,2560,-14.84,20240411,2095,4.06,20240102,2560,-14.84,20240411,2065,5.57,20230828,0.00,N,430220,100,6 억,,11969,N,N,0,N,00,N
20240827,121247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-25,5,-1.14,33231125,15299,17.12,2195,2195,2165,2850,1540,2195,2172.11,0.18,0,-163,2265,2230,2195,2160,2125,2212,2142,7,655,100,1580,5,1,6760000,147,63.82,1.09,12,0.23,34.00,1983.00,2560,20240411,-15.23,2065,20230828,5.08,2560,-15.23,20240411,2095,3.58,20240102,2560,-15.23,20240411,2065,5.08,20230828,0.00,N,430220,100,6 억,,11969,N,N,0,N,00,N
20240827,111245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-20,5,-0.91,26604760,12251,13.71,2195,2195,2165,2850,1540,2195,2171.64,0.18,0,-49,2265,2230,2195,2160,2125,2212,2142,7,655,100,1580,5,1,6760000,147,63.97,1.10,12,0.18,34.00,1983.00,2560,20240411,-15.04,2065,20230828,5.33,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2065,5.33,20230828,0.00,N,430220,100,6 억,,11969,N,N,0,N,00,N
20240827,101241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-30,5,-1.37,19853025,9144,10.23,2195,2195,2165,2850,1540,2195,2171.15,0.18,0,119,2265,2230,2195,2160,2125,2212,2142,7,655,100,1580,5,1,6760000,146,63.68,1.09,12,0.14,34.00,1983.00,2560,20240411,-15.43,2065,20230828,4.84,2560,-15.43,20240411,2095,3.34,20240102,2560,-15.43,20240411,2065,4.84,20230828,0.00,N,430220,100,6 억,,11969,N,N,0,N,00,N
20240827,091243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,50480,23,0.03,2195,2195,2190,2850,1540,2195,2194.78,0.18,0,0,2265,2230,2195,2160,2125,2212,2142,7,655,100,1580,5,1,6760000,148,64.41,1.10,12,0.00,34.00,1983.00,2560,20240411,-14.45,2065,20230828,6.05,2560,-14.45,20240411,2095,4.53,20240102,2560,-14.45,20240411,2065,6.05,20230828,0.00,N,430220,100,6 억,,11969,N,N,0,N,00,N
20240826,161223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-40,5,-1.79,196177660,89384,114.85,2230,2230,2160,2905,1565,2235,2194.77,0.18,0,-303,2301,2267,2221,2187,2141,2245,2165,7,670,100,1600,5,1,6760000,148,64.56,1.11,12,1.32,34.00,1983.00,2560,20240411,-14.26,2065,20230828,6.30,2560,-14.26,20240411,2095,4.77,20240102,2560,-14.26,20240411,2065,6.30,20230828,0.06,N,430220,100,6 억,,12272,N,N,0,N,00,N
20240826,151234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-50,5,-2.24,194678430,88698,113.97,2230,2230,2160,2905,1565,2235,2194.85,0.18,0,186,2301,2267,2221,2187,2141,2245,2165,7,670,100,1600,5,1,6760000,148,64.26,1.10,12,1.31,34.00,1983.00,2560,20240411,-14.65,2065,20230828,5.81,2560,-14.65,20240411,2095,4.30,20240102,2560,-14.65,20240411,2065,5.81,20230828,0.06,N,430220,100,6 억,,12272,N,N,0,N,00,N
20240826,141238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-70,5,-3.13,185442520,84453,108.51,2230,2230,2160,2905,1565,2235,2195.81,0.18,0,-69,2301,2267,2221,2187,2141,2245,2165,7,670,100,1600,5,1,6760000,146,63.68,1.09,12,1.25,34.00,1983.00,2560,20240411,-15.43,2065,20230828,4.84,2560,-15.43,20240411,2095,3.34,20240102,2560,-15.43,20240411,2065,4.84,20230828,0.06,N,430220,100,6 억,,12272,N,N,0,N,00,N
20240826,131239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-45,5,-2.01,150375585,68334,87.80,2230,2230,2185,2905,1565,2235,2200.60,0.18,0,-481,2301,2267,2221,2187,2141,2245,2165,7,670,100,1600,5,1,6760000,148,64.41,1.10,12,1.01,34.00,1983.00,2560,20240411,-14.45,2065,20230828,6.05,2560,-14.45,20240411,2095,4.53,20240102,2560,-14.45,20240411,2065,6.05,20230828,0.06,N,430220,100,6 억,,12272,N,N,0,N,00,N
20240826,121232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-50,5,-2.24,136974400,62241,79.97,2230,2230,2185,2905,1565,2235,2200.71,0.18,0,-473,2301,2267,2221,2187,2141,2245,2165,7,670,100,1600,5,1,6760000,148,64.26,1.10,12,0.92,34.00,1983.00,2560,20240411,-14.65,2065,20230828,5.81,2560,-14.65,20240411,2095,4.30,20240102,2560,-14.65,20240411,2065,5.81,20230828,0.06,N,430220,100,6 억,,12272,N,N,0,N,00,N
20240826,111234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-50,5,-2.24,134820505,61256,78.71,2230,2230,2185,2905,1565,2235,2200.94,0.18,0,-370,2301,2267,2221,2187,2141,2245,2165,7,670,100,1600,5,1,6760000,148,64.26,1.10,12,0.91,34.00,1983.00,2560,20240411,-14.65,2065,20230828,5.81,2560,-14.65,20240411,2095,4.30,20240102,2560,-14.65,20240411,2065,5.81,20230828,0.06,N,430220,100,6 억,,12272,N,N,0,N,00,N
20240826,101236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,-25,5,-1.12,15370065,6968,8.95,2230,2230,2205,2905,1565,2235,2205.81,0.18,0,-58,2301,2267,2221,2187,2141,2245,2165,7,670,100,1600,5,1,6760000,149,65.00,1.11,12,0.10,34.00,1983.00,2560,20240411,-13.67,2065,20230828,7.02,2560,-13.67,20240411,2095,5.49,20240102,2560,-13.67,20240411,2065,7.02,20230828,0.06,N,430220,100,6 억,,12272,N,N,0,N,00,N
20240826,091232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,-15,5,-0.67,443245,201,0.26,2230,2230,2205,2905,1565,2235,2205.20,0.18,0,-1,2301,2267,2221,2187,2141,2245,2165,7,670,100,1600,5,1,6760000,150,65.29,1.12,12,0.00,34.00,1983.00,2560,20240411,-13.28,2065,20230828,7.51,2560,-13.28,20240411,2095,5.97,20240102,2560,-13.28,20240411,2065,7.51,20230828,0.06,N,430220,100,6 억,,12272,N,N,0,N,00,N
20240823,161222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2235,-15,5,-0.67,171136035,77828,126.15,2245,2255,2175,2925,1575,2250,2198.90,0.14,0,2255,2350,2300,2260,2210,2170,2280,2190,7,675,100,1620,5,1,6760000,151,65.74,1.13,12,1.15,34.00,1983.00,2560,20240411,-12.70,2065,20230828,8.23,2560,-12.70,20240411,2095,6.68,20240102,2560,-12.70,20240411,2065,8.23,20230828,0.06,N,430220,100,6 억,,9457,N,N,0,N,00,N
20240823,151234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,-30,5,-1.33,169805015,77225,125.17,2245,2255,2175,2925,1575,2250,2198.83,0.14,0,2407,2350,2300,2260,2210,2170,2280,2190,7,675,100,1620,5,1,6760000,150,65.29,1.12,12,1.14,34.00,1983.00,2560,20240411,-13.28,2065,20230828,7.51,2560,-13.28,20240411,2095,5.97,20240102,2560,-13.28,20240411,2065,7.51,20230828,0.06,N,430220,100,6 억,,9457,N,N,0,N,00,N
20240823,141234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,-45,5,-2.00,163362810,74293,120.42,2245,2255,2175,2925,1575,2250,2198.90,0.14,0,1854,2350,2300,2260,2210,2170,2280,2190,7,675,100,1620,5,1,6760000,149,64.85,1.11,12,1.10,34.00,1983.00,2560,20240411,-13.87,2065,20230828,6.78,2560,-13.87,20240411,2095,5.25,20240102,2560,-13.87,20240411,2065,6.78,20230828,0.06,N,430220,100,6 억,,9457,N,N,0,N,00,N
20240823,131231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-60,5,-2.67,136813550,62218,100.84,2245,2255,2175,2925,1575,2250,2198.94,0.14,0,1928,2350,2300,2260,2210,2170,2280,2190,7,675,100,1620,5,1,6760000,148,64.41,1.10,12,0.92,34.00,1983.00,2560,20240411,-14.45,2065,20230828,6.05,2560,-14.45,20240411,2095,4.53,20240102,2560,-14.45,20240411,2065,6.05,20230828,0.06,N,430220,100,6 억,,9457,N,N,0,N,00,N
20240823,121230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-60,5,-2.67,131248810,59678,96.73,2245,2255,2175,2925,1575,2250,2199.28,0.14,0,1958,2350,2300,2260,2210,2170,2280,2190,7,675,100,1620,5,1,6760000,148,64.41,1.10,12,0.88,34.00,1983.00,2560,20240411,-14.45,2065,20230828,6.05,2560,-14.45,20240411,2095,4.53,20240102,2560,-14.45,20240411,2065,6.05,20230828,0.06,N,430220,100,6 억,,9457,N,N,0,N,00,N
20240823,111228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-60,5,-2.67,101493055,46146,74.79,2245,2255,2175,2925,1575,2250,2199.39,0.14,0,1556,2350,2300,2260,2210,2170,2280,2190,7,675,100,1620,5,1,6760000,148,64.41,1.10,12,0.68,34.00,1983.00,2560,20240411,-14.45,2065,20230828,6.05,2560,-14.45,20240411,2095,4.53,20240102,2560,-14.45,20240411,2065,6.05,20230828,0.06,N,430220,100,6 억,,9457,N,N,0,N,00,N
20240823,101232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,-25,5,-1.11,93401015,42460,68.82,2245,2255,2175,2925,1575,2250,2199.74,0.14,0,1735,2350,2300,2260,2210,2170,2280,2190,7,675,100,1620,5,1,6760000,150,65.44,1.12,12,0.63,34.00,1983.00,2560,20240411,-13.09,2065,20230828,7.75,2560,-13.09,20240411,2095,6.21,20240102,2560,-13.09,20240411,2065,7.75,20230828,0.06,N,430220,100,6 억,,9457,N,N,0,N,00,N
20240823,091231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,-30,5,-1.33,3961370,1783,2.89,2245,2245,2215,2925,1575,2250,2221.74,0.14,0,145,2350,2300,2260,2210,2170,2280,2190,7,675,100,1620,5,1,6760000,150,65.29,1.12,12,0.03,34.00,1983.00,2560,20240411,-13.28,2065,20230828,7.51,2560,-13.28,20240411,2095,5.97,20240102,2560,-13.28,20240411,2065,7.51,20230828,0.06,N,430220,100,6 억,,9457,N,N,0,N,00,N
20240822,161226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,-20,5,-0.88,137710065,61222,3253.03,2265,2310,2220,2950,1590,2270,2249.36,0.08,0,-38001,2310,2290,2280,2260,2250,2285,2255,7,680,100,1630,5,1,6760000,152,66.18,1.13,12,0.91,34.00,1983.00,2560,20240411,-12.11,2065,20230828,8.96,2560,-12.11,20240411,2095,7.40,20240102,2560,-12.11,20240411,2065,8.96,20230828,0.06,N,430220,100,6 억,,5458,N,N,0,N,00,N
20240822,151235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,-20,5,-0.88,134345580,59719,3173.17,2265,2310,2220,2950,1590,2270,2249.63,0.08,0,-37124,2310,2290,2280,2260,2250,2285,2255,7,680,100,1630,5,1,6760000,152,66.18,1.13,12,0.88,34.00,1983.00,2560,20240411,-12.11,2065,20230828,8.96,2560,-12.11,20240411,2095,7.40,20240102,2560,-12.11,20240411,2065,8.96,20230828,0.06,N,430220,100,6 억,,5458,N,N,0,N,00,N
20240822,141236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,-45,5,-1.98,113722940,50451,2680.71,2265,2310,2225,2950,1590,2270,2254.13,0.08,0,-31223,2310,2290,2280,2260,2250,2285,2255,7,680,100,1630,5,1,6760000,150,65.44,1.12,12,0.75,34.00,1983.00,2560,20240411,-13.09,2065,20230828,7.75,2560,-13.09,20240411,2095,6.21,20240102,2560,-13.09,20240411,2065,7.75,20230828,0.06,N,430220,100,6 억,,5458,N,N,0,N,00,N
20240822,131233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,-45,5,-1.98,95107855,42087,2236.29,2265,2310,2225,2950,1590,2270,2259.79,0.08,0,-25134,2310,2290,2280,2260,2250,2285,2255,7,680,100,1630,5,1,6760000,150,65.44,1.12,12,0.62,34.00,1983.00,2560,20240411,-13.09,2065,20230828,7.75,2560,-13.09,20240411,2095,6.21,20240102,2560,-13.09,20240411,2065,7.75,20230828,0.06,N,430220,100,6 억,,5458,N,N,0,N,00,N
20240822,121239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2240,-30,5,-1.32,79902355,35276,1874.39,2265,2310,2240,2950,1590,2270,2265.06,0.08,0,-18822,2310,2290,2280,2260,2250,2285,2255,7,680,100,1630,5,1,6760000,151,65.88,1.13,12,0.52,34.00,1983.00,2560,20240411,-12.50,2065,20230828,8.47,2560,-12.50,20240411,2095,6.92,20240102,2560,-12.50,20240411,2065,8.47,20230828,0.06,N,430220,100,6 억,,5458,N,N,0,N,00,N
20240822,111227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,-20,5,-0.88,64697465,28498,1514.24,2265,2310,2245,2950,1590,2270,2270.25,0.08,0,-12354,2310,2290,2280,2260,2250,2285,2255,7,680,100,1630,5,1,6760000,152,66.18,1.13,12,0.42,34.00,1983.00,2560,20240411,-12.11,2065,20230828,8.96,2560,-12.11,20240411,2095,7.40,20240102,2560,-12.11,20240411,2065,8.96,20230828,0.06,N,430220,100,6 억,,5458,N,N,0,N,00,N
20240822,101225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2290,20,2,0.88,45705815,20100,1068.01,2265,2310,2250,2950,1590,2270,2273.92,0.08,0,-6561,2310,2290,2280,2260,2250,2285,2255,7,680,100,1630,5,1,6760000,155,67.35,1.15,12,0.30,34.00,1983.00,2560,20240411,-10.55,2065,20230828,10.90,2560,-10.55,20240411,2095,9.31,20240102,2560,-10.55,20240411,2065,10.90,20230828,0.06,N,430220,100,6 억,,5458,N,N,0,N,00,N
20240822,091229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,-15,5,-0.66,4903225,2173,115.46,2265,2265,2255,2950,1590,2270,2256.43,0.08,0,-1362,2310,2290,2280,2260,2250,2285,2255,7,680,100,1630,5,1,6760000,152,66.32,1.14,12,0.03,34.00,1983.00,2560,20240411,-11.91,2065,20230828,9.20,2560,-11.91,20240411,2095,7.64,20240102,2560,-11.91,20240411,2065,9.20,20230828,0.06,N,430220,100,6 억,,5458,N,N,0,N,00,N
20240821,161220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2270,-10,5,-0.44,4283355,1882,10.88,2275,2300,2270,2960,1600,2280,2275.96,0.08,0,-607,2326,2302,2276,2252,2226,2290,2240,7,680,100,1640,5,1,6760000,153,66.76,1.14,12,0.03,34.00,1983.00,2560,20240411,-11.33,2065,20230828,9.93,2560,-11.33,20240411,2095,8.35,20240102,2560,-11.33,20240411,2065,9.93,20230828,0.06,N,430220,100,6 억,,5465,N,N,0,N,00,N
20240821,151239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2290,10,2,0.44,3788055,1664,9.62,2275,2300,2270,2960,1600,2280,2276.48,0.08,0,-606,2326,2302,2276,2252,2226,2290,2240,7,680,100,1640,5,1,6760000,155,67.35,1.15,12,0.02,34.00,1983.00,2560,20240411,-10.55,2065,20230828,10.90,2560,-10.55,20240411,2095,9.31,20240102,2560,-10.55,20240411,2065,10.90,20230828,0.06,N,430220,100,6 억,,5465,N,N,0,N,00,N
20240821,141232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2270,-10,5,-0.44,3735555,1641,9.49,2275,2300,2270,2960,1600,2280,2276.39,0.08,0,-606,2326,2302,2276,2252,2226,2290,2240,7,680,100,1640,5,1,6760000,153,66.76,1.14,12,0.02,34.00,1983.00,2560,20240411,-11.33,2065,20230828,9.93,2560,-11.33,20240411,2095,8.35,20240102,2560,-11.33,20240411,2065,9.93,20230828,0.06,N,430220,100,6 억,,5465,N,N,0,N,00,N
20240821,131240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2270,-10,5,-0.44,3299715,1449,8.38,2275,2300,2270,2960,1600,2280,2277.24,0.08,0,-606,2326,2302,2276,2252,2226,2290,2240,7,680,100,1640,5,1,6760000,153,66.76,1.14,12,0.02,34.00,1983.00,2560,20240411,-11.33,2065,20230828,9.93,2560,-11.33,20240411,2095,8.35,20240102,2560,-11.33,20240411,2065,9.93,20230828,0.06,N,430220,100,6 억,,5465,N,N,0,N,00,N
20240821,121240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,-5,5,-0.22,2945405,1293,7.47,2275,2300,2275,2960,1600,2280,2277.96,0.08,0,-463,2326,2302,2276,2252,2226,2290,2240,7,680,100,1640,5,1,6760000,154,66.91,1.15,12,0.02,34.00,1983.00,2560,20240411,-11.13,2065,20230828,10.17,2560,-11.13,20240411,2095,8.59,20240102,2560,-11.13,20240411,2065,10.17,20230828,0.06,N,430220,100,6 억,,5465,N,N,0,N,00,N
20240821,111234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,-5,5,-0.22,2531330,1111,6.42,2275,2300,2275,2960,1600,2280,2278.42,0.08,0,-282,2326,2302,2276,2252,2226,2290,2240,7,680,100,1640,5,1,6760000,154,66.91,1.15,12,0.02,34.00,1983.00,2560,20240411,-11.13,2065,20230828,10.17,2560,-11.13,20240411,2095,8.59,20240102,2560,-11.13,20240411,2065,10.17,20230828,0.06,N,430220,100,6 억,,5465,N,N,0,N,00,N
20240821,101238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2280,0,3,0.00,257925,113,0.65,2275,2300,2275,2960,1600,2280,2282.52,0.08,0,-96,2326,2302,2276,2252,2226,2290,2240,7,680,100,1640,5,1,6760000,154,67.06,1.15,12,0.00,34.00,1983.00,2560,20240411,-10.94,2065,20230828,10.41,2560,-10.94,20240411,2095,8.83,20240102,2560,-10.94,20240411,2065,10.41,20230828,0.06,N,430220,100,6 억,,5465,N,N,0,N,00,N
20240821,091229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2280,0,3,0.00,0,0,0.00,0,0,0,2960,1600,2280,0.00,0.08,0,0,2326,2302,2276,2252,2226,2290,2240,7,680,100,1640,5,1,6760000,154,67.06,1.15,12,0.00,34.00,1983.00,2560,20240411,-10.94,2065,20230828,10.41,2560,-10.94,20240411,2095,8.83,20240102,2560,-10.94,20240411,2065,10.41,20230828,0.06,N,430220,100,6 억,,5465,N,N,0,N,00,N
20240820,161215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2280,0,3,0.00,39101250,17299,548.13,2300,2300,2250,2960,1600,2280,2260.32,0.08,0,-30,2310,2295,2285,2270,2260,2290,2265,7,680,100,1640,5,1,6760000,154,67.06,1.15,12,0.26,34.00,1983.00,2560,20240411,-10.94,2065,20230828,10.41,2560,-10.94,20240411,2095,8.83,20240102,2560,-10.94,20240411,2065,10.41,20230828,0.06,N,430220,100,6 억,,5495,N,N,0,N,00,N
20240820,151230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2295,15,2,0.66,38964450,17239,546.23,2300,2300,2250,2960,1600,2280,2260.25,0.08,0,-30,2310,2295,2285,2270,2260,2290,2265,7,680,100,1640,5,1,6760000,155,67.50,1.16,12,0.26,34.00,1983.00,2560,20240411,-10.35,2065,20230828,11.14,2560,-10.35,20240411,2095,9.55,20240102,2560,-10.35,20240411,2065,11.14,20230828,0.06,N,430220,100,6 억,,5495,N,N,0,N,00,N
20240820,141223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,-5,5,-0.22,38909680,17215,545.47,2300,2300,2250,2960,1600,2280,2260.22,0.08,0,-9,2310,2295,2285,2270,2260,2290,2265,7,680,100,1640,5,1,6760000,154,66.91,1.15,12,0.25,34.00,1983.00,2560,20240411,-11.13,2065,20230828,10.17,2560,-11.13,20240411,2095,8.59,20240102,2560,-11.13,20240411,2065,10.17,20230828,0.06,N,430220,100,6 억,,5495,N,N,0,N,00,N
20240820,131229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,-5,5,-0.22,38682180,17115,542.30,2300,2300,2250,2960,1600,2280,2260.13,0.08,0,-9,2310,2295,2285,2270,2260,2290,2265,7,680,100,1640,5,1,6760000,154,66.91,1.15,12,0.25,34.00,1983.00,2560,20240411,-11.13,2065,20230828,10.17,2560,-11.13,20240411,2095,8.59,20240102,2560,-11.13,20240411,2065,10.17,20230828,0.06,N,430220,100,6 억,,5495,N,N,0,N,00,N
20240820,121220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,-20,5,-0.88,38081020,16850,533.90,2300,2300,2250,2960,1600,2280,2260.00,0.08,0,-9,2310,2295,2285,2270,2260,2290,2265,7,680,100,1640,5,1,6760000,153,66.47,1.14,12,0.25,34.00,1983.00,2560,20240411,-11.72,2065,20230828,9.44,2560,-11.72,20240411,2095,7.88,20240102,2560,-11.72,20240411,2065,9.44,20230828,0.06,N,430220,100,6 억,,5495,N,N,0,N,00,N
20240820,111219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,-30,5,-1.32,18316195,8109,256.94,2300,2300,2250,2960,1600,2280,2258.75,0.08,0,-8,2310,2295,2285,2270,2260,2290,2265,7,680,100,1640,5,1,6760000,152,66.18,1.13,12,0.12,34.00,1983.00,2560,20240411,-12.11,2065,20230828,8.96,2560,-12.11,20240411,2095,7.40,20240102,2560,-12.11,20240411,2065,8.96,20230828,0.06,N,430220,100,6 억,,5495,N,N,0,N,00,N
20240820,101214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2270,-10,5,-0.44,1459535,642,20.34,2300,2300,2270,2960,1600,2280,2273.42,0.08,0,6,2310,2295,2285,2270,2260,2290,2265,7,680,100,1640,5,1,6760000,153,66.76,1.14,12,0.01,34.00,1983.00,2560,20240411,-11.33,2065,20230828,9.93,2560,-11.33,20240411,2095,8.35,20240102,2560,-11.33,20240411,2065,9.93,20230828,0.06,N,430220,100,6 억,,5495,N,N,0,N,00,N
20240820,091218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2280,0,3,0.00,0,0,0.00,0,0,0,2960,1600,2280,0.00,0.08,0,0,2310,2295,2285,2270,2260,2290,2265,7,680,100,1640,5,1,6760000,154,67.06,1.15,12,0.00,34.00,1983.00,2560,20240411,-10.94,2065,20230828,10.41,2560,-10.94,20240411,2095,8.83,20240102,2560,-10.94,20240411,2065,10.41,20230828,0.06,N,430220,100,6 억,,5495,N,N,0,N,00,N
20240819,161205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2280,-20,5,-0.87,7209265,3156,66.91,2295,2300,2275,2990,1610,2300,2284.30,0.08,0,-72,2310,2305,2300,2295,2290,2307,2297,7,690,100,1650,5,1,6760000,154,67.06,1.15,12,0.05,34.00,1983.00,2560,20240411,-10.94,2065,20230828,10.41,2560,-10.94,20240411,2095,8.83,20240102,2560,-10.94,20240411,2065,10.41,20230828,0.06,N,430220,100,6 억,,5567,N,N,0,N,00,N
20240819,151217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2290,-10,5,-0.43,7037835,3081,65.32,2295,2300,2275,2990,1610,2300,2284.27,0.08,0,-68,2310,2305,2300,2295,2290,2307,2297,7,690,100,1650,5,1,6760000,155,67.35,1.15,12,0.05,34.00,1983.00,2560,20240411,-10.55,2065,20230828,10.90,2560,-10.55,20240411,2095,9.31,20240102,2560,-10.55,20240411,2065,10.90,20230828,0.06,N,430220,100,6 억,,5567,N,N,0,N,00,N
20240819,141217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2290,-10,5,-0.43,7017225,3072,65.13,2295,2300,2275,2990,1610,2300,2284.25,0.08,0,-68,2310,2305,2300,2295,2290,2307,2297,7,690,100,1650,5,1,6760000,155,67.35,1.15,12,0.05,34.00,1983.00,2560,20240411,-10.55,2065,20230828,10.90,2560,-10.55,20240411,2095,9.31,20240102,2560,-10.55,20240411,2065,10.90,20230828,0.06,N,430220,100,6 억,,5567,N,N,0,N,00,N
20240819,131213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2290,-10,5,-0.43,7017225,3072,65.13,2295,2300,2275,2990,1610,2300,2284.25,0.08,0,-68,2310,2305,2300,2295,2290,2307,2297,7,690,100,1650,5,1,6760000,155,67.35,1.15,12,0.05,34.00,1983.00,2560,20240411,-10.55,2065,20230828,10.90,2560,-10.55,20240411,2095,9.31,20240102,2560,-10.55,20240411,2065,10.90,20230828,0.06,N,430220,100,6 억,,5567,N,N,0,N,00,N
20240819,121212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2280,-20,5,-0.87,6896575,3019,64.00,2295,2300,2275,2990,1610,2300,2284.39,0.08,0,-68,2310,2305,2300,2295,2290,2307,2297,7,690,100,1650,5,1,6760000,154,67.06,1.15,12,0.04,34.00,1983.00,2560,20240411,-10.94,2065,20230828,10.41,2560,-10.94,20240411,2095,8.83,20240102,2560,-10.94,20240411,2065,10.41,20230828,0.06,N,430220,100,6 억,,5567,N,N,0,N,00,N
20240819,111214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,-25,5,-1.09,6250225,2735,57.98,2295,2300,2275,2990,1610,2300,2285.27,0.08,0,-67,2310,2305,2300,2295,2290,2307,2297,7,690,100,1650,5,1,6760000,154,66.91,1.15,12,0.04,34.00,1983.00,2560,20240411,-11.13,2065,20230828,10.17,2560,-11.13,20240411,2095,8.59,20240102,2560,-11.13,20240411,2065,10.17,20230828,0.06,N,430220,100,6 억,,5567,N,N,0,N,00,N
20240819,101212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2285,-15,5,-0.65,3712550,1621,34.37,2295,2300,2285,2990,1610,2300,2290.28,0.08,0,-67,2310,2305,2300,2295,2290,2307,2297,7,690,100,1650,5,1,6760000,154,67.21,1.15,12,0.02,34.00,1983.00,2560,20240411,-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,,5567,N,N,0,N,00,N
20240819,091210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2295,-5,5,-0.22,559980,244,5.17,2295,2295,2295,2990,1610,2300,2295.00,0.08,0,-66,2310,2305,2300,2295,2290,2307,2297,7,690,100,1650,5,1,6760000,155,67.50,1.16,12,0.00,34.00,1983.00,2560,20240411,-10.35,2065,20230828,11.14,2560,-10.35,20240411,2095,9.55,20240102,2560,-10.35,20240411,2065,11.14,20230828,0.06,N,430220,100,6 억,,5567,N,N,0,N,00,N
20240816,161201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,0,3,0.00,10846555,4717,39.13,2295,2305,2295,2990,1610,2300,2299.46,0.08,0,-9,2330,2315,2285,2270,2240,2322,2277,7,690,100,1650,5,1,6760000,155,67.65,1.16,12,0.07,34.00,1983.00,2560,20240411,-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,,5576,N,N,0,N,00,N
20240816,151210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,0,3,0.00,10284080,4472,37.10,2295,2305,2295,2990,1610,2300,2299.66,0.08,0,-4,2330,2315,2285,2270,2240,2322,2277,7,690,100,1650,5,1,6760000,155,67.65,1.16,12,0.07,34.00,1983.00,2560,20240411,-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,,5576,N,N,0,N,00,N
20240816,141213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,0,3,0.00,9806695,4264,35.37,2295,2305,2295,2990,1610,2300,2299.88,0.08,0,-3,2330,2315,2285,2270,2240,2322,2277,7,690,100,1650,5,1,6760000,155,67.65,1.16,12,0.06,34.00,1983.00,2560,20240411,-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,,5576,N,N,0,N,00,N
20240816,131213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,5,2,0.22,8769395,3813,31.63,2295,2305,2295,2990,1610,2300,2299.87,0.08,0,-3,2330,2315,2285,2270,2240,2322,2277,7,690,100,1650,5,1,6760000,156,67.79,1.16,12,0.06,34.00,1983.00,2560,20240411,-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,,5576,N,N,0,N,00,N
20240816,121206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,5,2,0.22,8769395,3813,31.63,2295,2305,2295,2990,1610,2300,2299.87,0.08,0,-3,2330,2315,2285,2270,2240,2322,2277,7,690,100,1650,5,1,6760000,156,67.79,1.16,12,0.06,34.00,1983.00,2560,20240411,-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,,5576,N,N,0,N,00,N
20240816,111210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,0,3,0.00,8767090,3812,31.62,2295,2300,2295,2990,1610,2300,2299.87,0.08,0,-3,2330,2315,2285,2270,2240,2322,2277,7,690,100,1650,5,1,6760000,155,67.65,1.16,12,0.06,34.00,1983.00,2560,20240411,-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,,5576,N,N,0,N,00,N
20240816,101205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,0,3,0.00,238690,104,0.86,2295,2300,2295,2990,1610,2300,2295.10,0.08,0,-2,2330,2315,2285,2270,2240,2322,2277,7,690,100,1650,5,1,6760000,155,67.65,1.16,12,0.00,34.00,1983.00,2560,20240411,-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,,5576,N,N,0,N,00,N
20240816,091210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,0.08,0,0,2330,2315,2285,2270,2240,2322,2277,7,690,100,1650,5,1,6760000,155,67.65,1.16,12,0.00,34.00,1983.00,2560,20240411,-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,,5576,N,N,0,N,00,N
20240814,161209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,25,2,1.10,27473215,12054,408.75,2270,2300,2255,2955,1595,2275,2279.18,0.08,0,0,2295,2285,2270,2260,2245,2290,2265,7,680,100,1630,5,1,6760000,155,67.65,1.16,12,0.18,34.00,1983.00,2560,20240411,-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,,5576,N,N,0,N,00,N
20240814,151210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2285,10,2,0.44,18255765,8045,272.80,2270,2285,2255,2955,1595,2275,2269.21,0.08,0,10,2295,2285,2270,2260,2245,2290,2265,7,680,100,1630,5,1,6760000,154,67.21,1.15,12,0.12,34.00,1983.00,2560,20240411,-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,,5576,N,N,0,N,00,N
20240814,141217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,14765905,6515,220.92,2270,2275,2255,2955,1595,2275,2266.45,0.08,0,0,2295,2285,2270,2260,2245,2290,2265,7,680,100,1630,5,1,6760000,154,66.91,1.15,12,0.10,34.00,1983.00,2560,20240411,-11.13,2065,20230828,10.17,2560,-11.13,20240411,2095,8.59,20240102,2560,-11.13,20240411,2065,10.17,20230828,0.06,N,430220,100,6 억,,5576,N,N,0,N,00,N
20240814,131213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,14508830,6402,217.09,2270,2275,2255,2955,1595,2275,2266.30,0.08,0,0,2295,2285,2270,2260,2245,2290,2265,7,680,100,1630,5,1,6760000,154,66.91,1.15,12,0.09,34.00,1983.00,2560,20240411,-11.13,2065,20230828,10.17,2560,-11.13,20240411,2095,8.59,20240102,2560,-11.13,20240411,2065,10.17,20230828,0.06,N,430220,100,6 억,,5576,N,N,0,N,00,N
20240814,121204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,14038915,6195,210.07,2270,2275,2255,2955,1595,2275,2266.17,0.08,0,0,2295,2285,2270,2260,2245,2290,2265,7,680,100,1630,5,1,6760000,154,66.91,1.15,12,0.09,34.00,1983.00,2560,20240411,-11.13,2065,20230828,10.17,2560,-11.13,20240411,2095,8.59,20240102,2560,-11.13,20240411,2065,10.17,20230828,0.06,N,430220,100,6 억,,5576,N,N,0,N,00,N
20240814,111201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,13110440,5786,196.20,2270,2275,2255,2955,1595,2275,2265.89,0.08,0,0,2295,2285,2270,2260,2245,2290,2265,7,680,100,1630,5,1,6760000,154,66.91,1.15,12,0.09,34.00,1983.00,2560,20240411,-11.13,2065,20230828,10.17,2560,-11.13,20240411,2095,8.59,20240102,2560,-11.13,20240411,2065,10.17,20230828,0.06,N,430220,100,6 억,,5576,N,N,0,N,00,N
20240814,101157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2270,-5,5,-0.22,10397765,4591,155.68,2270,2270,2255,2955,1595,2275,2264.81,0.08,0,0,2295,2285,2270,2260,2245,2290,2265,7,680,100,1630,5,1,6760000,153,66.76,1.14,12,0.07,34.00,1983.00,2560,20240411,-11.33,2065,20230828,9.93,2560,-11.33,20240411,2095,8.35,20240102,2560,-11.33,20240411,2065,9.93,20230828,0.06,N,430220,100,6 억,,5576,N,N,0,N,00,N
20240814,091233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.08,0,0,2295,2285,2270,2260,2245,2290,2265,7,680,100,1630,5,1,6760000,154,66.91,1.15,12,0.00,34.00,1983.00,2560,20240411,-11.13,2065,20230828,10.17,2560,-11.13,20240411,2095,8.59,20240102,2560,-11.13,20240411,2065,10.17,20230828,0.06,N,430220,100,6 억,,5576,N,N,0,N,00,N
20240813,161152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,20,2,0.89,6668760,2949,16.84,2255,2280,2255,2930,1580,2255,2261.36,0.05,0,2010,2288,2271,2258,2241,2228,2265,2235,7,675,100,1620,5,1,6760000,154,66.91,1.15,12,0.04,34.00,1983.00,2560,20240411,-11.13,2065,20230828,10.17,2560,-11.13,20240411,2095,8.59,20240102,2560,-11.13,20240411,2065,10.17,20230828,0.06,N,430220,100,6 억,,3566,N,N,0,N,00,N
20240813,151201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,20,2,0.89,6639185,2936,16.77,2255,2280,2255,2930,1580,2255,2261.30,0.05,0,2010,2288,2271,2258,2241,2228,2265,2235,7,675,100,1620,5,1,6760000,154,66.91,1.15,12,0.04,34.00,1983.00,2560,20240411,-11.13,2065,20230828,10.17,2560,-11.13,20240411,2095,8.59,20240102,2560,-11.13,20240411,2065,10.17,20230828,0.06,N,430220,100,6 억,,3566,N,N,0,N,00,N
20240813,141156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2270,15,2,0.67,4497090,1994,11.39,2255,2275,2255,2930,1580,2255,2255.31,0.05,0,1077,2288,2271,2258,2241,2228,2265,2235,7,675,100,1620,5,1,6760000,153,66.76,1.14,12,0.03,34.00,1983.00,2560,20240411,-11.33,2065,20230828,9.93,2560,-11.33,20240411,2095,8.35,20240102,2560,-11.33,20240411,2065,9.93,20230828,0.06,N,430220,100,6 억,,3566,N,N,0,N,00,N
20240813,131156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,20,2,0.89,4492560,1992,11.38,2255,2275,2255,2930,1580,2255,2255.30,0.05,0,1077,2288,2271,2258,2241,2228,2265,2235,7,675,100,1620,5,1,6760000,154,66.91,1.15,12,0.03,34.00,1983.00,2560,20240411,-11.13,2065,20230828,10.17,2560,-11.13,20240411,2095,8.59,20240102,2560,-11.13,20240411,2065,10.17,20230828,0.06,N,430220,100,6 억,,3566,N,N,0,N,00,N
20240813,121152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,20,2,0.89,4179095,1853,10.58,2255,2275,2255,2930,1580,2255,2255.31,0.05,0,939,2288,2271,2258,2241,2228,2265,2235,7,675,100,1620,5,1,6760000,154,66.91,1.15,12,0.03,34.00,1983.00,2560,20240411,-11.13,2065,20230828,10.17,2560,-11.13,20240411,2095,8.59,20240102,2560,-11.13,20240411,2065,10.17,20230828,0.06,N,430220,100,6 억,,3566,N,N,0,N,00,N
20240813,111149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,20,2,0.89,4179095,1853,10.58,2255,2275,2255,2930,1580,2255,2255.31,0.05,0,939,2288,2271,2258,2241,2228,2265,2235,7,675,100,1620,5,1,6760000,154,66.91,1.15,12,0.03,34.00,1983.00,2560,20240411,-11.13,2065,20230828,10.17,2560,-11.13,20240411,2095,8.59,20240102,2560,-11.13,20240411,2065,10.17,20230828,0.06,N,430220,100,6 억,,3566,N,N,0,N,00,N
20240813,101148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2270,15,2,0.67,678790,301,1.72,2255,2275,2255,2930,1580,2255,2255.12,0.05,0,-1,2288,2271,2258,2241,2228,2265,2235,7,675,100,1620,5,1,6760000,153,66.76,1.14,12,0.00,34.00,1983.00,2560,20240411,-11.33,2065,20230828,9.93,2560,-11.33,20240411,2095,8.35,20240102,2560,-11.33,20240411,2065,9.93,20230828,0.06,N,430220,100,6 억,,3566,N,N,0,N,00,N
20240813,091153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,0,3,0.00,0,0,0.00,0,0,0,2930,1580,2255,0.00,0.05,0,0,2288,2271,2258,2241,2228,2265,2235,7,675,100,1620,5,1,6760000,152,66.32,1.14,12,0.00,34.00,1983.00,2560,20240411,-11.91,2065,20230828,9.20,2560,-11.91,20240411,2095,7.64,20240102,2560,-11.91,20240411,2065,9.20,20230828,0.06,N,430220,100,6 억,,3566,N,N,0,N,00,N
20240812,161137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,-25,5,-1.10,39489600,17509,152.37,2275,2275,2245,2960,1600,2280,2255.39,0.04,0,779,2313,2296,2278,2261,2243,2305,2270,7,680,100,1640,5,1,6760000,152,66.32,1.14,12,0.26,34.00,1983.00,2560,20240411,-11.91,2065,20230828,9.20,2560,-11.91,20240411,2095,7.64,20240102,2560,-11.91,20240411,2065,9.20,20230828,0.06,N,430220,100,6 억,,2787,N,N,0,N,00,N
20240812,151143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,-5,5,-0.22,36376990,16129,140.36,2275,2275,2245,2960,1600,2280,2255.38,0.04,0,2159,2313,2296,2278,2261,2243,2305,2270,7,680,100,1640,5,1,6760000,154,66.91,1.15,12,0.24,34.00,1983.00,2560,20240411,-11.13,2065,20230828,10.17,2560,-11.13,20240411,2095,8.59,20240102,2560,-11.13,20240411,2065,10.17,20230828,0.06,N,430220,100,6 억,,2787,N,N,0,N,00,N
20240812,141142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,-5,5,-0.22,34293095,15213,132.39,2275,2275,2245,2960,1600,2280,2254.20,0.04,0,3075,2313,2296,2278,2261,2243,2305,2270,7,680,100,1640,5,1,6760000,154,66.91,1.15,12,0.23,34.00,1983.00,2560,20240411,-11.13,2065,20230828,10.17,2560,-11.13,20240411,2095,8.59,20240102,2560,-11.13,20240411,2065,10.17,20230828,0.06,N,430220,100,6 억,,2787,N,N,0,N,00,N
20240812,131137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,-5,5,-0.22,34059010,15110,131.49,2275,2275,2245,2960,1600,2280,2254.07,0.04,0,3130,2313,2296,2278,2261,2243,2305,2270,7,680,100,1640,5,1,6760000,154,66.91,1.15,12,0.22,34.00,1983.00,2560,20240411,-11.13,2065,20230828,10.17,2560,-11.13,20240411,2095,8.59,20240102,2560,-11.13,20240411,2065,10.17,20230828,0.06,N,430220,100,6 억,,2787,N,N,0,N,00,N
20240812,121139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,-5,5,-0.22,33149010,14710,128.01,2275,2275,2245,2960,1600,2280,2253.50,0.04,0,3530,2313,2296,2278,2261,2243,2305,2270,7,680,100,1640,5,1,6760000,154,66.91,1.15,12,0.22,34.00,1983.00,2560,20240411,-11.13,2065,20230828,10.17,2560,-11.13,20240411,2095,8.59,20240102,2560,-11.13,20240411,2065,10.17,20230828,0.06,N,430220,100,6 억,,2787,N,N,0,N,00,N
20240812,111142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,-5,5,-0.22,28524235,12667,110.23,2275,2275,2245,2960,1600,2280,2251.85,0.04,0,4577,2313,2296,2278,2261,2243,2305,2270,7,680,100,1640,5,1,6760000,154,66.91,1.15,12,0.19,34.00,1983.00,2560,20240411,-11.13,2065,20230828,10.17,2560,-11.13,20240411,2095,8.59,20240102,2560,-11.13,20240411,2065,10.17,20230828,0.06,N,430220,100,6 억,,2787,N,N,0,N,00,N
20240812,101127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,-5,5,-0.22,28521960,12666,110.23,2275,2275,2245,2960,1600,2280,2251.85,0.04,0,4578,2313,2296,2278,2261,2243,2305,2270,7,680,100,1640,5,1,6760000,154,66.91,1.15,12,0.19,34.00,1983.00,2560,20240411,-11.13,2065,20230828,10.17,2560,-11.13,20240411,2095,8.59,20240102,2560,-11.13,20240411,2065,10.17,20230828,0.06,N,430220,100,6 억,,2787,N,N,0,N,00,N
20240812,091128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2280,0,3,0.00,0,0,0.00,0,0,0,2960,1600,2280,0.00,0.04,0,0,2313,2296,2278,2261,2243,2305,2270,7,680,100,1640,5,1,6760000,154,67.06,1.15,12,0.00,34.00,1983.00,2560,20240411,-10.94,2065,20230828,10.41,2560,-10.94,20240411,2095,8.83,20240102,2560,-10.94,20240411,2065,10.41,20230828,0.06,N,430220,100,6 억,,2787,N,N,0,N,00,N
20240809,161119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2280,20,2,0.88,26114520,11491,140.12,2260,2295,2260,2935,1585,2260,2272.61,0.04,0,-9,2320,2290,2265,2235,2210,2277,2222,7,675,100,1620,5,1,6760000,154,67.06,1.15,12,0.17,34.00,1983.00,2560,20240411,-10.94,2065,20230828,10.41,2560,-10.94,20240411,2095,8.83,20240102,2560,-10.94,20240411,2065,10.41,20230828,0.06,N,430220,100,6 억,,2796,N,N,0,N,00,N
20240809,151149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2280,20,2,0.88,26096280,11483,140.02,2260,2295,2260,2935,1585,2260,2272.60,0.04,0,-9,2320,2290,2265,2235,2210,2277,2222,7,675,100,1620,5,1,6760000,154,67.06,1.15,12,0.17,34.00,1983.00,2560,20240411,-10.94,2065,20230828,10.41,2560,-10.94,20240411,2095,8.83,20240102,2560,-10.94,20240411,2065,10.41,20230828,0.06,N,430220,100,6 억,,2796,N,N,0,N,00,N
20240809,141157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,0,3,0.00,14625235,6444,78.58,2260,2295,2260,2935,1585,2260,2269.59,0.04,0,-4,2320,2290,2265,2235,2210,2277,2222,7,675,100,1620,5,1,6760000,153,66.47,1.14,12,0.10,34.00,1983.00,2560,20240411,-11.72,2065,20230828,9.44,2560,-11.72,20240411,2095,7.88,20240102,2560,-11.72,20240411,2065,9.44,20230828,0.06,N,430220,100,6 억,,2796,N,N,0,N,00,N
20240809,131143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2280,20,2,0.88,12494940,5504,67.11,2260,2295,2260,2935,1585,2260,2270.16,0.04,0,-4,2320,2290,2265,2235,2210,2277,2222,7,675,100,1620,5,1,6760000,154,67.06,1.15,12,0.08,34.00,1983.00,2560,20240411,-10.94,2065,20230828,10.41,2560,-10.94,20240411,2095,8.83,20240102,2560,-10.94,20240411,2065,10.41,20230828,0.06,N,430220,100,6 억,,2796,N,N,0,N,00,N
20240809,121144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2280,20,2,0.88,12133190,5345,65.17,2260,2295,2260,2935,1585,2260,2270.01,0.04,0,150,2320,2290,2265,2235,2210,2277,2222,7,675,100,1620,5,1,6760000,154,67.06,1.15,12,0.08,34.00,1983.00,2560,20240411,-10.94,2065,20230828,10.41,2560,-10.94,20240411,2095,8.83,20240102,2560,-10.94,20240411,2065,10.41,20230828,0.06,N,430220,100,6 억,,2796,N,N,0,N,00,N
20240809,111137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2270,10,2,0.44,12130910,5344,65.16,2260,2295,2260,2935,1585,2260,2270.01,0.04,0,150,2320,2290,2265,2235,2210,2277,2222,7,675,100,1620,5,1,6760000,153,66.76,1.14,12,0.08,34.00,1983.00,2560,20240411,-11.33,2065,20230828,9.93,2560,-11.33,20240411,2095,8.35,20240102,2560,-11.33,20240411,2065,9.93,20230828,0.06,N,430220,100,6 억,,2796,N,N,0,N,00,N
20240809,101142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2270,10,2,0.44,61230,27,0.33,2260,2295,2260,2935,1585,2260,2267.78,0.04,0,18,2320,2290,2265,2235,2210,2277,2222,7,675,100,1620,5,1,6760000,153,66.76,1.14,12,0.00,34.00,1983.00,2560,20240411,-11.33,2065,20230828,9.93,2560,-11.33,20240411,2095,8.35,20240102,2560,-11.33,20240411,2065,9.93,20230828,0.06,N,430220,100,6 억,,2796,N,N,0,N,00,N
20240809,091141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2295,35,2,1.55,56675,25,0.30,2260,2295,2260,2935,1585,2260,2267.00,0.04,0,19,2320,2290,2265,2235,2210,2277,2222,7,675,100,1620,5,1,6760000,155,67.50,1.16,12,0.00,34.00,1983.00,2560,20240411,-10.35,2065,20230828,11.14,2560,-10.35,20240411,2095,9.55,20240102,2560,-10.35,20240411,2065,11.14,20230828,0.06,N,430220,100,6 억,,2796,N,N,0,N,00,N
20240808,161118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,-30,5,-1.31,18725580,8201,173.68,2285,2295,2240,2975,1605,2290,2283.33,0.04,0,116,2316,2302,2286,2272,2256,2310,2280,7,685,100,1640,5,1,6760000,153,66.47,1.14,12,0.12,34.00,1983.00,2560,20240411,-11.72,2065,20230828,9.44,2560,-11.72,20240411,2095,7.88,20240102,2560,-11.72,20240411,2065,9.44,20230828,0.06,N,430220,100,6 억,,2680,N,N,0,N,00,N
20240808,151135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2295,5,2,0.22,18282555,8005,169.53,2285,2295,2240,2975,1605,2290,2283.89,0.04,0,117,2316,2302,2286,2272,2256,2310,2280,7,685,100,1640,5,1,6760000,155,67.50,1.16,12,0.12,34.00,1983.00,2560,20240411,-10.35,2065,20230828,11.14,2560,-10.35,20240411,2095,9.55,20240102,2560,-10.35,20240411,2065,11.14,20230828,0.06,N,430220,100,6 억,,2680,N,N,0,N,00,N
20240808,141135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2285,-5,5,-0.22,18250475,7991,169.23,2285,2295,2240,2975,1605,2290,2283.88,0.04,0,108,2316,2302,2286,2272,2256,2310,2280,7,685,100,1640,5,1,6760000,154,67.21,1.15,12,0.12,34.00,1983.00,2560,20240411,-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,,2680,N,N,0,N,00,N
20240808,131133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2290,0,3,0.00,18021925,7891,167.11,2285,2295,2240,2975,1605,2290,2283.86,0.04,0,18,2316,2302,2286,2272,2256,2310,2280,7,685,100,1640,5,1,6760000,155,67.35,1.15,12,0.12,34.00,1983.00,2560,20240411,-10.55,2065,20230828,10.90,2560,-10.55,20240411,2095,9.31,20240102,2560,-10.55,20240411,2065,10.90,20230828,0.06,N,430220,100,6 억,,2680,N,N,0,N,00,N
20240808,121136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2290,0,3,0.00,6076285,2675,56.65,2285,2295,2240,2975,1605,2290,2271.51,0.04,0,45,2316,2302,2286,2272,2256,2310,2280,7,685,100,1640,5,1,6760000,155,67.35,1.15,12,0.04,34.00,1983.00,2560,20240411,-10.55,2065,20230828,10.90,2560,-10.55,20240411,2095,9.31,20240102,2560,-10.55,20240411,2065,10.90,20230828,0.06,N,430220,100,6 억,,2680,N,N,0,N,00,N
20240808,111133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2285,-5,5,-0.22,4509925,1991,42.16,2285,2295,2240,2975,1605,2290,2265.16,0.04,0,45,2316,2302,2286,2272,2256,2310,2280,7,685,100,1640,5,1,6760000,154,67.21,1.15,12,0.03,34.00,1983.00,2560,20240411,-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,,2680,N,N,0,N,00,N
20240808,101127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,-35,5,-1.53,2343745,1043,22.09,2285,2295,2240,2975,1605,2290,2247.12,0.04,0,135,2316,2302,2286,2272,2256,2310,2280,7,685,100,1640,5,1,6760000,152,66.32,1.14,12,0.02,34.00,1983.00,2560,20240411,-11.91,2065,20230828,9.20,2560,-11.91,20240411,2095,7.64,20240102,2560,-11.91,20240411,2065,9.20,20230828,0.06,N,430220,100,6 억,,2680,N,N,0,N,00,N
20240808,091122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2285,-5,5,-0.22,4570,2,0.04,2285,2285,2285,2975,1605,2290,2285.00,0.04,0,-2,2316,2302,2286,2272,2256,2310,2280,7,685,100,1640,5,1,6760000,154,67.21,1.15,12,0.00,34.00,1983.00,2560,20240411,-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,,2680,N,N,0,N,00,N
20240807,161106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2290,25,2,1.10,10842420,4722,62.87,2270,2300,2270,2940,1590,2265,2296.15,0.04,0,-53,2305,2285,2275,2255,2245,2280,2250,7,675,100,1630,5,1,6760000,155,67.35,1.15,12,0.07,34.00,1983.00,2560,20240411,-10.55,2065,20230828,10.90,2560,-10.55,20240411,2095,9.31,20240102,2560,-10.55,20240411,2065,10.90,20230828,0.06,N,430220,100,6 억,,2733,N,N,0,N,00,N
20240807,151122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2290,25,2,1.10,10812650,4709,62.69,2270,2300,2270,2940,1590,2265,2296.17,0.04,0,-53,2305,2285,2275,2255,2245,2280,2250,7,675,100,1630,5,1,6760000,155,67.35,1.15,12,0.07,34.00,1983.00,2560,20240411,-10.55,2065,20230828,10.90,2560,-10.55,20240411,2095,9.31,20240102,2560,-10.55,20240411,2065,10.90,20230828,0.06,N,430220,100,6 억,,2733,N,N,0,N,00,N
20240807,141126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2290,25,2,1.10,10812650,4709,62.69,2270,2300,2270,2940,1590,2265,2296.17,0.04,0,-53,2305,2285,2275,2255,2245,2280,2250,7,675,100,1630,5,1,6760000,155,67.35,1.15,12,0.07,34.00,1983.00,2560,20240411,-10.55,2065,20230828,10.90,2560,-10.55,20240411,2095,9.31,20240102,2560,-10.55,20240411,2065,10.90,20230828,0.06,N,430220,100,6 억,,2733,N,N,0,N,00,N
20240807,131119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2290,25,2,1.10,10812650,4709,62.69,2270,2300,2270,2940,1590,2265,2296.17,0.04,0,-53,2305,2285,2275,2255,2245,2280,2250,7,675,100,1630,5,1,6760000,155,67.35,1.15,12,0.07,34.00,1983.00,2560,20240411,-10.55,2065,20230828,10.90,2560,-10.55,20240411,2095,9.31,20240102,2560,-10.55,20240411,2065,10.90,20230828,0.06,N,430220,100,6 억,,2733,N,N,0,N,00,N
20240807,121124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,35,2,1.55,10125650,4409,58.70,2270,2300,2270,2940,1590,2265,2296.59,0.04,0,-53,2305,2285,2275,2255,2245,2280,2250,7,675,100,1630,5,1,6760000,155,67.65,1.16,12,0.07,34.00,1983.00,2560,20240411,-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,,2733,N,N,0,N,00,N
20240807,111120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,35,2,1.55,10125650,4409,58.70,2270,2300,2270,2940,1590,2265,2296.59,0.04,0,-53,2305,2285,2275,2255,2245,2280,2250,7,675,100,1630,5,1,6760000,155,67.65,1.16,12,0.07,34.00,1983.00,2560,20240411,-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,,2733,N,N,0,N,00,N
20240807,101113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,35,2,1.55,10125650,4409,58.70,2270,2300,2270,2940,1590,2265,2296.59,0.04,0,-53,2305,2285,2275,2255,2245,2280,2250,7,675,100,1630,5,1,6760000,155,67.65,1.16,12,0.07,34.00,1983.00,2560,20240411,-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,,2733,N,N,0,N,00,N
20240807,091155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2270,5,2,0.22,2270,1,0.01,2270,2270,2270,2940,1590,2265,2270.00,0.04,0,0,2305,2285,2275,2255,2245,2280,2250,7,675,100,1630,5,1,6760000,153,66.76,1.14,12,0.00,34.00,1983.00,2560,20240411,-11.33,2065,20230828,9.93,2560,-11.33,20240411,2095,8.35,20240102,2560,-11.33,20240411,2065,9.93,20230828,0.06,N,430220,100,6 억,,2733,N,N,0,N,00,N
20240806,161059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2265,15,2,0.67,16689505,7309,14.62,2280,2295,2265,2925,1575,2250,2283.42,0.04,0,-3,2350,2300,2260,2210,2170,2280,2190,7,675,100,1620,5,1,6760000,153,66.62,1.14,12,0.11,34.00,1983.00,2560,20240411,-11.52,2065,20230828,9.69,2560,-11.52,20240411,2095,8.11,20240102,2560,-11.52,20240411,2065,9.69,20230828,0.06,N,430220,100,6 억,,2736,N,N,0,N,00,N
20240806,151117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2280,30,2,1.33,16428855,7194,14.39,2280,2295,2265,2925,1575,2250,2283.69,0.04,0,7,2350,2300,2260,2210,2170,2280,2190,7,675,100,1620,5,1,6760000,154,67.06,1.15,12,0.11,34.00,1983.00,2560,20240411,-10.94,2065,20230828,10.41,2560,-10.94,20240411,2095,8.83,20240102,2560,-10.94,20240411,2065,10.41,20230828,0.06,N,430220,100,6 억,,2736,N,N,0,N,00,N
20240806,141110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2280,30,2,1.33,16424300,7192,14.38,2280,2295,2265,2925,1575,2250,2283.69,0.04,0,8,2350,2300,2260,2210,2170,2280,2190,7,675,100,1620,5,1,6760000,154,67.06,1.15,12,0.11,34.00,1983.00,2560,20240411,-10.94,2065,20230828,10.41,2560,-10.94,20240411,2095,8.83,20240102,2560,-10.94,20240411,2065,10.41,20230828,0.06,N,430220,100,6 억,,2736,N,N,0,N,00,N
20240806,131114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2280,30,2,1.33,13693040,5993,11.99,2280,2295,2265,2925,1575,2250,2284.84,0.04,0,-17,2350,2300,2260,2210,2170,2280,2190,7,675,100,1620,5,1,6760000,154,67.06,1.15,12,0.09,34.00,1983.00,2560,20240411,-10.94,2065,20230828,10.41,2560,-10.94,20240411,2095,8.83,20240102,2560,-10.94,20240411,2065,10.41,20230828,0.06,N,430220,100,6 억,,2736,N,N,0,N,00,N
20240806,121116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2280,30,2,1.33,13693040,5993,11.99,2280,2295,2265,2925,1575,2250,2284.84,0.04,0,-17,2350,2300,2260,2210,2170,2280,2190,7,675,100,1620,5,1,6760000,154,67.06,1.15,12,0.09,34.00,1983.00,2560,20240411,-10.94,2065,20230828,10.41,2560,-10.94,20240411,2095,8.83,20240102,2560,-10.94,20240411,2065,10.41,20230828,0.06,N,430220,100,6 억,,2736,N,N,0,N,00,N
20240806,111103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2280,30,2,1.33,13455140,5888,11.78,2280,2295,2265,2925,1575,2250,2285.18,0.04,0,-17,2350,2300,2260,2210,2170,2280,2190,7,675,100,1620,5,1,6760000,154,67.06,1.15,12,0.09,34.00,1983.00,2560,20240411,-10.94,2065,20230828,10.41,2560,-10.94,20240411,2095,8.83,20240102,2560,-10.94,20240411,2065,10.41,20230828,0.06,N,430220,100,6 억,,2736,N,N,0,N,00,N
20240806,101104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2265,15,2,0.67,12858880,5627,11.25,2280,2295,2265,2925,1575,2250,2285.21,0.04,0,-17,2350,2300,2260,2210,2170,2280,2190,7,675,100,1620,5,1,6760000,153,66.62,1.14,12,0.08,34.00,1983.00,2560,20240411,-11.52,2065,20230828,9.69,2560,-11.52,20240411,2095,8.11,20240102,2560,-11.52,20240411,2065,9.69,20230828,0.06,N,430220,100,6 억,,2736,N,N,0,N,00,N
20240806,091111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2295,45,2,2.00,2291475,1005,2.01,2280,2295,2280,2925,1575,2250,2280.07,0.04,0,0,2350,2300,2260,2210,2170,2280,2190,7,675,100,1620,5,1,6760000,155,67.50,1.16,12,0.01,34.00,1983.00,2560,20240411,-10.35,2065,20230828,11.14,2560,-10.35,20240411,2095,9.55,20240102,2560,-10.35,20240411,2065,11.14,20230828,0.06,N,430220,100,6 억,,2736,N,N,0,N,00,N
20240805,161045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,-60,5,-2.60,111773815,50000,253.91,2305,2310,2220,3000,1620,2310,2235.48,0.09,0,-3263,2370,2340,2305,2275,2240,2322,2257,7,690,100,1660,5,1,6760000,152,66.18,1.13,12,0.74,34.00,1983.00,2560,20240411,-12.11,2065,20230828,8.96,2560,-12.11,20240411,2095,7.40,20240102,2560,-12.11,20240411,2065,8.96,20230828,0.06,N,430220,100,6 억,,5999,N,N,0,N,00,N
20240805,151105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,-60,5,-2.60,111501565,49879,253.30,2305,2310,2220,3000,1620,2310,2235.44,0.09,0,-3263,2370,2340,2305,2275,2240,2322,2257,7,690,100,1660,5,1,6760000,152,66.18,1.13,12,0.74,34.00,1983.00,2560,20240411,-12.11,2065,20230828,8.96,2560,-12.11,20240411,2095,7.40,20240102,2560,-12.11,20240411,2065,8.96,20230828,0.06,N,430220,100,6 억,,5999,N,N,0,N,00,N
20240805,141105,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,-85,5,-3.68,108876085,48699,247.30,2305,2310,2220,3000,1620,2310,2235.69,0.09,0,-2884,2370,2340,2305,2275,2240,2322,2257,7,690,100,1660,5,1,6760000,150,65.44,1.12,12,0.72,34.00,1983.00,2560,20240411,-13.09,2065,20230828,7.75,2560,-13.09,20240411,2095,6.21,20240102,2560,-13.09,20240411,2065,7.75,20230828,0.06,N,430220,100,6 억,,5999,N,N,0,N,00,N
20240805,131104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,-85,5,-3.68,74796310,33378,169.50,2305,2310,2220,3000,1620,2310,2240.89,0.09,0,-2414,2370,2340,2305,2275,2240,2322,2257,7,690,100,1660,5,1,6760000,150,65.44,1.12,12,0.49,34.00,1983.00,2560,20240411,-13.09,2065,20230828,7.75,2560,-13.09,20240411,2095,6.21,20240102,2560,-13.09,20240411,2065,7.75,20230828,0.06,N,430220,100,6 억,,5999,N,N,0,N,00,N
20240805,121058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2235,-75,5,-3.25,63479275,28291,143.67,2305,2310,2220,3000,1620,2310,2243.80,0.09,0,-2413,2370,2340,2305,2275,2240,2322,2257,7,690,100,1660,5,1,6760000,151,65.74,1.13,12,0.42,34.00,1983.00,2560,20240411,-12.70,2065,20230828,8.23,2560,-12.70,20240411,2095,6.68,20240102,2560,-12.70,20240411,2065,8.23,20230828,0.06,N,430220,100,6 억,,5999,N,N,0,N,00,N
20240805,111057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,-55,5,-2.38,36503045,16163,82.08,2305,2310,2225,3000,1620,2310,2258.43,0.09,0,-586,2370,2340,2305,2275,2240,2322,2257,7,690,100,1660,5,1,6760000,152,66.32,1.14,12,0.24,34.00,1983.00,2560,20240411,-11.91,2065,20230828,9.20,2560,-11.91,20240411,2095,7.64,20240102,2560,-11.91,20240411,2065,9.20,20230828,0.06,N,430220,100,6 억,,5999,N,N,0,N,00,N
20240805,101054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2280,-30,5,-1.30,22700795,10006,50.81,2305,2310,2265,3000,1620,2310,2268.72,0.09,0,-529,2370,2340,2305,2275,2240,2322,2257,7,690,100,1660,5,1,6760000,154,67.06,1.15,12,0.15,34.00,1983.00,2560,20240411,-10.94,2065,20230828,10.41,2560,-10.94,20240411,2095,8.83,20240102,2560,-10.94,20240411,2065,10.41,20230828,0.06,N,430220,100,6 억,,5999,N,N,0,N,00,N
20240805,091048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,-5,5,-0.22,4610,2,0.01,2305,2305,2305,3000,1620,2310,2305.00,0.09,0,-2,2370,2340,2305,2275,2240,2322,2257,7,690,100,1660,5,1,6760000,156,67.79,1.16,12,0.00,34.00,1983.00,2560,20240411,-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,,5999,N,N,0,N,00,N
20240802,161039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,-30,5,-1.28,45026705,19692,156.15,2335,2335,2270,3040,1640,2340,2286.55,0.09,0,-15,2376,2357,2331,2312,2286,2362,2317,7,700,100,1680,5,1,6760000,156,67.94,1.16,12,0.29,34.00,1983.00,2560,20240411,-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,,6014,N,N,0,N,00,N
20240802,151039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,-25,5,-1.07,44675800,19540,154.94,2335,2335,2270,3040,1640,2340,2286.38,0.09,0,5,2376,2357,2331,2312,2286,2362,2317,7,700,100,1680,5,1,6760000,156,68.09,1.17,12,0.29,34.00,1983.00,2560,20240411,-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,,6014,N,N,0,N,00,N
20240802,141042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,-30,5,-1.28,38196360,16701,132.43,2335,2335,2275,3040,1640,2340,2287.07,0.09,0,10,2376,2357,2331,2312,2286,2362,2317,7,700,100,1680,5,1,6760000,156,67.94,1.16,12,0.25,34.00,1983.00,2560,20240411,-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,,6014,N,N,0,N,00,N
20240802,131041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,-25,5,-1.07,38194050,16700,132.42,2335,2335,2275,3040,1640,2340,2287.07,0.09,0,10,2376,2357,2331,2312,2286,2362,2317,7,700,100,1680,5,1,6760000,156,68.09,1.17,12,0.25,34.00,1983.00,2560,20240411,-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,,6014,N,N,0,N,00,N
20240802,121040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,-25,5,-1.07,38194050,16700,132.42,2335,2335,2275,3040,1640,2340,2287.07,0.09,0,10,2376,2357,2331,2312,2286,2362,2317,7,700,100,1680,5,1,6760000,156,68.09,1.17,12,0.25,34.00,1983.00,2560,20240411,-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,,6014,N,N,0,N,00,N
20240802,111040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,-35,5,-1.50,806935,350,2.78,2335,2335,2305,3040,1640,2340,2305.53,0.09,0,5,2376,2357,2331,2312,2286,2362,2317,7,700,100,1680,5,1,6760000,156,67.79,1.16,12,0.01,34.00,1983.00,2560,20240411,-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,,6014,N,N,0,N,00,N
20240802,101036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,-20,5,-0.85,6990,3,0.02,2335,2335,2320,3040,1640,2340,2330.00,0.09,0,-2,2376,2357,2331,2312,2286,2362,2317,7,700,100,1680,5,1,6760000,157,68.24,1.17,12,0.00,34.00,1983.00,2560,20240411,-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,,6014,N,N,0,N,00,N
20240802,091042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,-5,5,-0.21,4670,2,0.02,2335,2335,2335,3040,1640,2340,2335.00,0.09,0,-2,2376,2357,2331,2312,2286,2362,2317,7,700,100,1680,5,1,6760000,158,68.68,1.18,12,0.00,34.00,1983.00,2560,20240411,-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,,6014,N,N,0,N,00,N
20240801,161036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,-5,5,-0.21,29426610,12611,97.30,2340,2350,2305,3045,1645,2345,2333.41,0.09,0,-97,2375,2360,2330,2315,2285,2367,2322,7,700,100,1680,5,1,6760000,158,68.82,1.18,12,0.19,34.00,1983.00,2560,20240411,-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,,6111,N,N,0,N,00,N
20240801,151101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2330,-15,5,-0.64,28345170,12147,93.72,2340,2350,2305,3045,1645,2345,2333.51,0.09,0,341,2375,2360,2330,2315,2285,2367,2322,7,700,100,1680,5,1,6760000,158,68.53,1.17,12,0.18,34.00,1983.00,2560,20240411,-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,,6111,N,N,0,N,00,N
20240801,141049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,-10,5,-0.43,338555,145,1.12,2340,2340,2305,3045,1645,2345,2334.86,0.09,0,-97,2375,2360,2330,2315,2285,2367,2322,7,700,100,1680,5,1,6760000,158,68.68,1.18,12,0.00,34.00,1983.00,2560,20240411,-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,,6111,N,N,0,N,00,N
20240801,131039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,-10,5,-0.43,338555,145,1.12,2340,2340,2305,3045,1645,2345,2334.86,0.09,0,-97,2375,2360,2330,2315,2285,2367,2322,7,700,100,1680,5,1,6760000,158,68.68,1.18,12,0.00,34.00,1983.00,2560,20240411,-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,,6111,N,N,0,N,00,N
20240801,121045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,-10,5,-0.43,338555,145,1.12,2340,2340,2305,3045,1645,2345,2334.86,0.09,0,-97,2375,2360,2330,2315,2285,2367,2322,7,700,100,1680,5,1,6760000,158,68.68,1.18,12,0.00,34.00,1983.00,2560,20240411,-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,,6111,N,N,0,N,00,N
20240801,111044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,-10,5,-0.43,233480,100,0.77,2340,2340,2305,3045,1645,2345,2334.80,0.09,0,-97,2375,2360,2330,2315,2285,2367,2322,7,700,100,1680,5,1,6760000,158,68.68,1.18,12,0.00,34.00,1983.00,2560,20240411,-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,,6111,N,N,0,N,00,N
20240801,101038,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,-10,5,-0.43,226505,97,0.75,2340,2340,2335,3045,1645,2345,2335.10,0.09,0,-97,2375,2360,2330,2315,2285,2367,2322,7,700,100,1680,5,1,6760000,158,68.68,1.18,12,0.00,34.00,1983.00,2560,20240411,-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,,6111,N,N,0,N,00,N
20240801,091030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,-10,5,-0.43,226505,97,0.75,2340,2340,2335,3045,1645,2345,2335.10,0.09,0,-97,2375,2360,2330,2315,2285,2367,2322,7,700,100,1680,5,1,6760000,158,68.68,1.18,12,0.00,34.00,1983.00,2560,20240411,-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,,6111,N,N,0,N,00,N