KissMeData/433530/price/prices-20230701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230731,161242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,2708710,1281,16.22,2105,2125,2105,2760,1490,2125,2114.53,0.01,0,-862,2161,2142,2126,2107,2091,2135,2100,4,635,100,1480,5,1,4105000,87,118.06,1.07,12,0.03,18.00,1991.00,2215,20230605,-4.06,1980,20221109,7.32,2215,-4.06,20230605,1995,6.52,20230103,2215,-4.06,20230605,1980,7.32,20221109,0.00,N,433530,100,4 억,,240,N,N,0,N,00,N
20230731,151240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,2498765,1182,14.97,2105,2120,2105,2760,1490,2125,2114.01,0.01,0,-776,2161,2142,2126,2107,2091,2135,2100,4,635,100,1480,5,1,4105000,87,117.78,1.06,12,0.03,18.00,1991.00,2215,20230605,-4.29,1980,20221109,7.07,2215,-4.29,20230605,1995,6.27,20230103,2215,-4.29,20230605,1980,7.07,20221109,0.00,N,433530,100,4 억,,240,N,N,0,N,00,N
20230731,141247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,261125,124,1.57,2105,2120,2105,2760,1490,2125,2105.85,0.01,0,0,2161,2142,2126,2107,2091,2135,2100,4,635,100,1480,5,1,4105000,87,117.78,1.06,12,0.00,18.00,1991.00,2215,20230605,-4.29,1980,20221109,7.07,2215,-4.29,20230605,1995,6.27,20230103,2215,-4.29,20230605,1980,7.07,20221109,0.00,N,433530,100,4 억,,240,N,N,0,N,00,N
20230731,131250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,261125,124,1.57,2105,2120,2105,2760,1490,2125,2105.85,0.01,0,0,2161,2142,2126,2107,2091,2135,2100,4,635,100,1480,5,1,4105000,87,117.78,1.06,12,0.00,18.00,1991.00,2215,20230605,-4.29,1980,20221109,7.07,2215,-4.29,20230605,1995,6.27,20230103,2215,-4.29,20230605,1980,7.07,20221109,0.00,N,433530,100,4 억,,240,N,N,0,N,00,N
20230731,121257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,261125,124,1.57,2105,2120,2105,2760,1490,2125,2105.85,0.01,0,0,2161,2142,2126,2107,2091,2135,2100,4,635,100,1480,5,1,4105000,87,117.78,1.06,12,0.00,18.00,1991.00,2215,20230605,-4.29,1980,20221109,7.07,2215,-4.29,20230605,1995,6.27,20230103,2215,-4.29,20230605,1980,7.07,20221109,0.00,N,433530,100,4 억,,240,N,N,0,N,00,N
20230731,111300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,261125,124,1.57,2105,2120,2105,2760,1490,2125,2105.85,0.01,0,0,2161,2142,2126,2107,2091,2135,2100,4,635,100,1480,5,1,4105000,87,117.78,1.06,12,0.00,18.00,1991.00,2215,20230605,-4.29,1980,20221109,7.07,2215,-4.29,20230605,1995,6.27,20230103,2215,-4.29,20230605,1980,7.07,20221109,0.00,N,433530,100,4 억,,240,N,N,0,N,00,N
20230731,101256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,259005,123,1.56,2105,2110,2105,2760,1490,2125,2105.73,0.01,0,0,2161,2142,2126,2107,2091,2135,2100,4,635,100,1480,5,1,4105000,87,117.22,1.06,12,0.00,18.00,1991.00,2215,20230605,-4.74,1980,20221109,6.57,2215,-4.74,20230605,1995,5.76,20230103,2215,-4.74,20230605,1980,6.57,20221109,0.00,N,433530,100,4 억,,240,N,N,0,N,00,N
20230731,091244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-20,5,-0.94,6315,3,0.04,2105,2105,2105,2760,1490,2125,2105.00,0.01,0,0,2161,2142,2126,2107,2091,2135,2100,4,635,100,1480,5,1,4105000,86,116.94,1.06,12,0.00,18.00,1991.00,2215,20230605,-4.97,1980,20221109,6.31,2215,-4.97,20230605,1995,5.51,20230103,2215,-4.97,20230605,1980,6.31,20221109,0.00,N,433530,100,4 억,,240,N,N,0,N,00,N
20230728,161247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-20,5,-0.93,16688570,7897,89.64,2145,2145,2110,2785,1505,2145,2113.28,0.01,0,-53,2178,2161,2133,2116,2088,2170,2125,4,640,100,1500,5,1,4105000,87,118.06,1.07,12,0.19,18.00,1991.00,2215,20230605,-4.06,1980,20221109,7.32,2215,-4.06,20230605,1995,6.52,20230103,2215,-4.06,20230605,1980,7.32,20221109,0.00,N,433530,100,4 억,,237,N,N,0,N,00,N
20230728,151242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-20,5,-0.93,16656695,7882,89.47,2145,2145,2110,2785,1505,2145,2113.26,0.01,0,-53,2178,2161,2133,2116,2088,2170,2125,4,640,100,1500,5,1,4105000,87,118.06,1.07,12,0.19,18.00,1991.00,2215,20230605,-4.06,1980,20221109,7.32,2215,-4.06,20230605,1995,6.52,20230103,2215,-4.06,20230605,1980,7.32,20221109,0.00,N,433530,100,4 억,,237,N,N,0,N,00,N
20230728,141241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-30,5,-1.40,12234155,5791,65.73,2145,2145,2110,2785,1505,2145,2112.62,0.01,0,1732,2178,2161,2133,2116,2088,2170,2125,4,640,100,1500,5,1,4105000,87,117.50,1.06,12,0.14,18.00,1991.00,2215,20230605,-4.51,1980,20221109,6.82,2215,-4.51,20230605,1995,6.02,20230103,2215,-4.51,20230605,1980,6.82,20221109,0.00,N,433530,100,4 억,,237,N,N,0,N,00,N
20230728,131245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-25,5,-1.17,12103020,5729,65.03,2145,2145,2110,2785,1505,2145,2112.59,0.01,0,1730,2178,2161,2133,2116,2088,2170,2125,4,640,100,1500,5,1,4105000,87,117.78,1.06,12,0.14,18.00,1991.00,2215,20230605,-4.29,1980,20221109,7.07,2215,-4.29,20230605,1995,6.27,20230103,2215,-4.29,20230605,1980,7.07,20221109,0.00,N,433530,100,4 억,,237,N,N,0,N,00,N
20230728,121242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-25,5,-1.17,12100900,5728,65.02,2145,2145,2110,2785,1505,2145,2112.59,0.01,0,1730,2178,2161,2133,2116,2088,2170,2125,4,640,100,1500,5,1,4105000,87,117.78,1.06,12,0.14,18.00,1991.00,2215,20230605,-4.29,1980,20221109,7.07,2215,-4.29,20230605,1995,6.27,20230103,2215,-4.29,20230605,1980,7.07,20221109,0.00,N,433530,100,4 억,,237,N,N,0,N,00,N
20230728,111248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-25,5,-1.17,12100900,5728,65.02,2145,2145,2110,2785,1505,2145,2112.59,0.01,0,1730,2178,2161,2133,2116,2088,2170,2125,4,640,100,1500,5,1,4105000,87,117.78,1.06,12,0.14,18.00,1991.00,2215,20230605,-4.29,1980,20221109,7.07,2215,-4.29,20230605,1995,6.27,20230103,2215,-4.29,20230605,1980,7.07,20221109,0.00,N,433530,100,4 억,,237,N,N,0,N,00,N
20230728,101239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-20,5,-0.93,12092415,5724,64.97,2145,2145,2110,2785,1505,2145,2112.58,0.01,0,1730,2178,2161,2133,2116,2088,2170,2125,4,640,100,1500,5,1,4105000,87,118.06,1.07,12,0.14,18.00,1991.00,2215,20230605,-4.06,1980,20221109,7.32,2215,-4.06,20230605,1995,6.52,20230103,2215,-4.06,20230605,1980,7.32,20221109,0.00,N,433530,100,4 억,,237,N,N,0,N,00,N
20230728,091249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,6435,3,0.03,2145,2145,2145,2785,1505,2145,2145.00,0.01,0,0,2178,2161,2133,2116,2088,2170,2125,4,640,100,1500,5,1,4105000,88,119.17,1.08,12,0.00,18.00,1991.00,2215,20230605,-3.16,1980,20221109,8.33,2215,-3.16,20230605,1995,7.52,20230103,2215,-3.16,20230605,1980,8.33,20221109,0.00,N,433530,100,4 억,,237,N,N,0,N,00,N
20230727,161239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,18603335,8810,437.87,2105,2150,2105,2785,1505,2145,2111.62,0.01,-16,-1872,2235,2190,2135,2090,2035,2162,2062,4,640,100,1500,5,1,4105000,88,119.17,1.08,12,0.21,18.00,1991.00,2215,20230605,-3.16,1980,20221109,8.33,2215,-3.16,20230605,1995,7.52,20230103,2215,-3.16,20230605,1980,8.33,20221109,0.00,N,433530,100,4 억,,250,N,N,0,N,00,N
20230727,151240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-35,5,-1.63,17888965,8472,421.07,2105,2150,2105,2785,1505,2145,2111.54,0.01,-16,-1723,2235,2190,2135,2090,2035,2162,2062,4,640,100,1500,5,1,4105000,87,117.22,1.06,12,0.21,18.00,1991.00,2215,20230605,-4.74,1980,20221109,6.57,2215,-4.74,20230605,1995,5.76,20230103,2215,-4.74,20230605,1980,6.57,20221109,0.00,N,433530,100,4 억,,250,N,N,0,N,00,N
20230727,141234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-35,5,-1.63,10614575,5025,249.75,2105,2150,2105,2785,1505,2145,2112.35,0.01,-16,-116,2235,2190,2135,2090,2035,2162,2062,4,640,100,1500,5,1,4105000,87,117.22,1.06,12,0.12,18.00,1991.00,2215,20230605,-4.74,1980,20221109,6.57,2215,-4.74,20230605,1995,5.76,20230103,2215,-4.74,20230605,1980,6.57,20221109,0.00,N,433530,100,4 억,,250,N,N,0,N,00,N
20230727,131232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-35,5,-1.63,4866900,2301,114.36,2105,2150,2105,2785,1505,2145,2115.12,0.01,-16,-110,2235,2190,2135,2090,2035,2162,2062,4,640,100,1500,5,1,4105000,87,117.22,1.06,12,0.06,18.00,1991.00,2215,20230605,-4.74,1980,20221109,6.57,2215,-4.74,20230605,1995,5.76,20230103,2215,-4.74,20230605,1980,6.57,20221109,0.00,N,433530,100,4 억,,250,N,N,0,N,00,N
20230727,121235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-30,5,-1.40,2446880,1157,57.50,2105,2150,2105,2785,1505,2145,2114.85,0.01,-16,-30,2235,2190,2135,2090,2035,2162,2062,4,640,100,1500,5,1,4105000,87,117.50,1.06,12,0.03,18.00,1991.00,2215,20230605,-4.51,1980,20221109,6.82,2215,-4.51,20230605,1995,6.02,20230103,2215,-4.51,20230605,1980,6.82,20221109,0.00,N,433530,100,4 억,,250,N,N,0,N,00,N
20230727,111238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-30,5,-1.40,1120760,530,26.34,2105,2150,2105,2785,1505,2145,2114.64,0.01,-16,-29,2235,2190,2135,2090,2035,2162,2062,4,640,100,1500,5,1,4105000,87,117.50,1.06,12,0.01,18.00,1991.00,2215,20230605,-4.51,1980,20221109,6.82,2215,-4.51,20230605,1995,6.02,20230103,2215,-4.51,20230605,1980,6.82,20221109,0.00,N,433530,100,4 억,,250,N,N,0,N,00,N
20230727,101234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,63595,30,1.49,2105,2150,2105,2785,1505,2145,2119.83,0.01,-16,-1,2235,2190,2135,2090,2035,2162,2062,4,640,100,1500,5,1,4105000,88,118.89,1.07,12,0.00,18.00,1991.00,2215,20230605,-3.39,1980,20221109,8.08,2215,-3.39,20230605,1995,7.27,20230103,2215,-3.39,20230605,1980,8.08,20221109,0.00,N,433530,100,4 억,,250,N,N,0,N,00,N
20230727,091233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-40,5,-1.86,4210,2,0.10,2105,2105,2105,2785,1505,2145,2105.00,0.01,-16,0,2235,2190,2135,2090,2035,2162,2062,4,640,100,1500,5,1,4105000,86,116.94,1.06,12,0.00,18.00,1991.00,2215,20230605,-4.97,1980,20221109,6.31,2215,-4.97,20230605,1995,5.51,20230103,2215,-4.97,20230605,1980,6.31,20221109,0.00,N,433530,100,4 억,,250,N,N,0,N,00,N
20230726,161231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-35,5,-1.61,4265120,2012,3.64,2180,2180,2080,2830,1530,2180,2119.84,0.01,0,-149,2233,2206,2173,2146,2113,2220,2160,4,650,100,1520,5,1,4105000,88,119.17,1.08,12,0.05,18.00,1991.00,2215,20230605,-3.16,1980,20221109,8.33,2215,-3.16,20230605,1995,7.52,20230103,2215,-3.16,20230605,1980,8.33,20221109,0.00,N,433530,100,4 억,,266,N,N,0,N,00,N
20230726,151237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-35,5,-1.61,4209350,1986,3.59,2180,2180,2080,2830,1530,2180,2119.51,0.01,0,-149,2233,2206,2173,2146,2113,2220,2160,4,650,100,1520,5,1,4105000,88,119.17,1.08,12,0.05,18.00,1991.00,2215,20230605,-3.16,1980,20221109,8.33,2215,-3.16,20230605,1995,7.52,20230103,2215,-3.16,20230605,1980,8.33,20221109,0.00,N,433530,100,4 억,,266,N,N,0,N,00,N
20230726,141227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-35,5,-1.61,4172920,1969,3.56,2180,2180,2080,2830,1530,2180,2119.31,0.01,0,-142,2233,2206,2173,2146,2113,2220,2160,4,650,100,1520,5,1,4105000,88,119.17,1.08,12,0.05,18.00,1991.00,2215,20230605,-3.16,1980,20221109,8.33,2215,-3.16,20230605,1995,7.52,20230103,2215,-3.16,20230605,1980,8.33,20221109,0.00,N,433530,100,4 억,,266,N,N,0,N,00,N
20230726,131223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-35,5,-1.61,4172920,1969,3.56,2180,2180,2080,2830,1530,2180,2119.31,0.01,0,-142,2233,2206,2173,2146,2113,2220,2160,4,650,100,1520,5,1,4105000,88,119.17,1.08,12,0.05,18.00,1991.00,2215,20230605,-3.16,1980,20221109,8.33,2215,-3.16,20230605,1995,7.52,20230103,2215,-3.16,20230605,1980,8.33,20221109,0.00,N,433530,100,4 억,,266,N,N,0,N,00,N
20230726,121229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-35,5,-1.61,4172920,1969,3.56,2180,2180,2080,2830,1530,2180,2119.31,0.01,0,-142,2233,2206,2173,2146,2113,2220,2160,4,650,100,1520,5,1,4105000,88,119.17,1.08,12,0.05,18.00,1991.00,2215,20230605,-3.16,1980,20221109,8.33,2215,-3.16,20230605,1995,7.52,20230103,2215,-3.16,20230605,1980,8.33,20221109,0.00,N,433530,100,4 억,,266,N,N,0,N,00,N
20230726,111222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-65,5,-2.98,3888815,1835,3.32,2180,2180,2080,2830,1530,2180,2119.25,0.01,0,-9,2233,2206,2173,2146,2113,2220,2160,4,650,100,1520,5,1,4105000,87,117.50,1.06,12,0.04,18.00,1991.00,2215,20230605,-4.51,1980,20221109,6.82,2215,-4.51,20230605,1995,6.02,20230103,2215,-4.51,20230605,1980,6.82,20221109,0.00,N,433530,100,4 억,,266,N,N,0,N,00,N
20230726,101231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-45,5,-2.06,1381565,644,1.17,2180,2180,2135,2830,1530,2180,2145.29,0.01,0,-9,2233,2206,2173,2146,2113,2220,2160,4,650,100,1520,5,1,4105000,88,118.61,1.07,12,0.02,18.00,1991.00,2215,20230605,-3.61,1980,20221109,7.83,2215,-3.61,20230605,1995,7.02,20230103,2215,-3.61,20230605,1980,7.83,20221109,0.00,N,433530,100,4 억,,266,N,N,0,N,00,N
20230726,091226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-35,5,-1.61,350645,163,0.30,2180,2180,2145,2830,1530,2180,2151.20,0.01,0,0,2233,2206,2173,2146,2113,2220,2160,4,650,100,1520,5,1,4105000,88,119.17,1.08,12,0.00,18.00,1991.00,2215,20230605,-3.16,1980,20221109,8.33,2215,-3.16,20230605,1995,7.52,20230103,2215,-3.16,20230605,1980,8.33,20221109,0.00,N,433530,100,4 억,,266,N,N,0,N,00,N
20230725,161222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,5,2,0.23,120443580,55244,2115.82,2175,2200,2140,2825,1525,2175,2180.21,0.01,0,-3338,2201,2187,2166,2152,2131,2195,2160,4,650,100,1520,5,1,4105000,89,121.11,1.09,12,1.35,18.00,1991.00,2215,20230605,-1.58,1980,20221109,10.10,2215,-1.58,20230605,1995,9.27,20230103,2215,-1.58,20230605,1980,10.10,20221109,0.00,N,433530,100,4 억,,309,N,N,0,N,00,N
20230725,151208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-25,5,-1.15,118002710,54122,2072.85,2175,2200,2140,2825,1525,2175,2180.31,0.01,0,-3341,2201,2187,2166,2152,2131,2195,2160,4,650,100,1520,5,1,4105000,88,119.44,1.08,12,1.32,18.00,1991.00,2215,20230605,-2.93,1980,20221109,8.59,2215,-2.93,20230605,1995,7.77,20230103,2215,-2.93,20230605,1980,8.59,20221109,0.00,N,433530,100,4 억,,309,N,N,0,N,00,N
20230725,141207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,107572075,49284,1887.55,2175,2200,2140,2825,1525,2175,2182.70,0.01,0,-2710,2201,2187,2166,2152,2131,2195,2160,4,650,100,1520,5,1,4105000,89,120.83,1.09,12,1.20,18.00,1991.00,2215,20230605,-1.81,1980,20221109,9.85,2215,-1.81,20230605,1995,9.02,20230103,2215,-1.81,20230605,1980,9.85,20221109,0.00,N,433530,100,4 억,,309,N,N,0,N,00,N
20230725,131218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,10,2,0.46,80726110,37032,1418.31,2175,2185,2140,2825,1525,2175,2179.90,0.01,0,-1120,2201,2187,2166,2152,2131,2195,2160,4,650,100,1520,5,1,4105000,90,121.39,1.10,12,0.90,18.00,1991.00,2215,20230605,-1.35,1980,20221109,10.35,2215,-1.35,20230605,1995,9.52,20230103,2215,-1.35,20230605,1980,10.35,20221109,0.00,N,433530,100,4 억,,309,N,N,0,N,00,N
20230725,121218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,10,2,0.46,47046260,21615,827.84,2175,2185,2140,2825,1525,2175,2176.56,0.01,0,-1075,2201,2187,2166,2152,2131,2195,2160,4,650,100,1520,5,1,4105000,90,121.39,1.10,12,0.53,18.00,1991.00,2215,20230605,-1.35,1980,20221109,10.35,2215,-1.35,20230605,1995,9.52,20230103,2215,-1.35,20230605,1980,10.35,20221109,0.00,N,433530,100,4 억,,309,N,N,0,N,00,N
20230725,111215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,14666445,6771,259.33,2175,2175,2140,2825,1525,2175,2166.07,0.01,0,-403,2201,2187,2166,2152,2131,2195,2160,4,650,100,1520,5,1,4105000,89,120.83,1.09,12,0.16,18.00,1991.00,2215,20230605,-1.81,1980,20221109,9.85,2215,-1.81,20230605,1995,9.02,20230103,2215,-1.81,20230605,1980,9.85,20221109,0.00,N,433530,100,4 억,,309,N,N,0,N,00,N
20230725,101215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-35,5,-1.61,2551055,1189,45.54,2175,2175,2140,2825,1525,2175,2145.55,0.01,0,0,2201,2187,2166,2152,2131,2195,2160,4,650,100,1520,5,1,4105000,88,118.89,1.07,12,0.03,18.00,1991.00,2215,20230605,-3.39,1980,20221109,8.08,2215,-3.39,20230605,1995,7.27,20230103,2215,-3.39,20230605,1980,8.08,20221109,0.00,N,433530,100,4 억,,309,N,N,0,N,00,N
20230725,091212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,10875,5,0.19,2175,2175,2175,2825,1525,2175,2175.00,0.01,0,0,2201,2187,2166,2152,2131,2195,2160,4,650,100,1520,5,1,4105000,89,120.83,1.09,12,0.00,18.00,1991.00,2215,20230605,-1.81,1980,20221109,9.85,2215,-1.81,20230605,1995,9.02,20230103,2215,-1.81,20230605,1980,9.85,20221109,0.00,N,433530,100,4 억,,309,N,N,0,N,00,N
20230724,161213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,5,2,0.23,5657365,2611,64.37,2145,2180,2145,2820,1520,2170,2166.74,0.01,0,13,2190,2180,2160,2150,2130,2185,2155,4,650,100,1510,5,1,4105000,89,120.83,1.09,12,0.06,18.00,1991.00,2215,20230605,-1.81,1980,20221109,9.85,2215,-1.81,20230605,1995,9.02,20230103,2215,-1.81,20230605,1980,9.85,20221109,0.00,N,433530,100,4 억,,296,N,N,0,N,00,N
20230724,151209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-15,5,-0.69,1197435,558,13.76,2145,2155,2145,2820,1520,2170,2145.94,0.01,0,0,2190,2180,2160,2150,2130,2185,2155,4,650,100,1510,5,1,4105000,88,119.72,1.08,12,0.01,18.00,1991.00,2215,20230605,-2.71,1980,20221109,8.84,2215,-2.71,20230605,1995,8.02,20230103,2215,-2.71,20230605,1980,8.84,20221109,0.00,N,433530,100,4 억,,296,N,N,0,N,00,N
20230724,141208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-15,5,-0.69,955035,445,10.97,2145,2155,2145,2820,1520,2170,2146.15,0.01,0,0,2190,2180,2160,2150,2130,2185,2155,4,650,100,1510,5,1,4105000,88,119.72,1.08,12,0.01,18.00,1991.00,2215,20230605,-2.71,1980,20221109,8.84,2215,-2.71,20230605,1995,8.02,20230103,2215,-2.71,20230605,1980,8.84,20221109,0.00,N,433530,100,4 억,,296,N,N,0,N,00,N
20230724,131207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-15,5,-0.69,955035,445,10.97,2145,2155,2145,2820,1520,2170,2146.15,0.01,0,0,2190,2180,2160,2150,2130,2185,2155,4,650,100,1510,5,1,4105000,88,119.72,1.08,12,0.01,18.00,1991.00,2215,20230605,-2.71,1980,20221109,8.84,2215,-2.71,20230605,1995,8.02,20230103,2215,-2.71,20230605,1980,8.84,20221109,0.00,N,433530,100,4 억,,296,N,N,0,N,00,N
20230724,121210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-15,5,-0.69,955035,445,10.97,2145,2155,2145,2820,1520,2170,2146.15,0.01,0,0,2190,2180,2160,2150,2130,2185,2155,4,650,100,1510,5,1,4105000,88,119.72,1.08,12,0.01,18.00,1991.00,2215,20230605,-2.71,1980,20221109,8.84,2215,-2.71,20230605,1995,8.02,20230103,2215,-2.71,20230605,1980,8.84,20221109,0.00,N,433530,100,4 억,,296,N,N,0,N,00,N
20230724,111214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-15,5,-0.69,955035,445,10.97,2145,2155,2145,2820,1520,2170,2146.15,0.01,0,0,2190,2180,2160,2150,2130,2185,2155,4,650,100,1510,5,1,4105000,88,119.72,1.08,12,0.01,18.00,1991.00,2215,20230605,-2.71,1980,20221109,8.84,2215,-2.71,20230605,1995,8.02,20230103,2215,-2.71,20230605,1980,8.84,20221109,0.00,N,433530,100,4 억,,296,N,N,0,N,00,N
20230724,101202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-15,5,-0.69,847285,395,9.74,2145,2155,2145,2820,1520,2170,2145.03,0.01,0,0,2190,2180,2160,2150,2130,2185,2155,4,650,100,1510,5,1,4105000,88,119.72,1.08,12,0.01,18.00,1991.00,2215,20230605,-2.71,1980,20221109,8.84,2215,-2.71,20230605,1995,8.02,20230103,2215,-2.71,20230605,1980,8.84,20221109,0.00,N,433530,100,4 억,,296,N,N,0,N,00,N
20230724,091211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-25,5,-1.15,714285,333,8.21,2145,2145,2145,2820,1520,2170,2145.00,0.01,0,0,2190,2180,2160,2150,2130,2185,2155,4,650,100,1510,5,1,4105000,88,119.17,1.08,12,0.01,18.00,1991.00,2215,20230605,-3.16,1980,20221109,8.33,2215,-3.16,20230605,1995,7.52,20230103,2215,-3.16,20230605,1980,8.33,20221109,0.00,N,433530,100,4 억,,296,N,N,0,N,00,N
20230721,161157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,5,2,0.23,8724935,4056,65.81,2165,2170,2140,2810,1520,2165,2151.12,0.01,0,-313,2178,2171,2158,2151,2138,2175,2155,4,645,100,1510,5,1,4105000,89,120.56,1.09,12,0.10,18.00,1991.00,2215,20230605,-2.03,1980,20221109,9.60,2215,-2.03,20230605,1995,8.77,20230103,2215,-2.03,20230605,1980,9.60,20221109,0.00,N,433530,100,4 억,,303,N,N,0,N,00,N
20230721,151200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,8265740,3844,62.37,2165,2165,2140,2810,1520,2165,2150.30,0.01,0,-306,2178,2171,2158,2151,2138,2175,2155,4,645,100,1510,5,1,4105000,89,120.28,1.09,12,0.09,18.00,1991.00,2215,20230605,-2.26,1980,20221109,9.34,2215,-2.26,20230605,1995,8.52,20230103,2215,-2.26,20230605,1980,9.34,20221109,0.00,N,433530,100,4 억,,303,N,N,0,N,00,N
20230721,141155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-10,5,-0.46,1433645,669,10.86,2165,2165,2140,2810,1520,2165,2142.97,0.01,0,-1,2178,2171,2158,2151,2138,2175,2155,4,645,100,1510,5,1,4105000,88,119.72,1.08,12,0.02,18.00,1991.00,2215,20230605,-2.71,1980,20221109,8.84,2215,-2.71,20230605,1995,8.02,20230103,2215,-2.71,20230605,1980,8.84,20221109,0.00,N,433530,100,4 억,,303,N,N,0,N,00,N
20230721,131159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-10,5,-0.46,1006580,470,7.63,2165,2165,2140,2810,1520,2165,2141.66,0.01,0,0,2178,2171,2158,2151,2138,2175,2155,4,645,100,1510,5,1,4105000,88,119.72,1.08,12,0.01,18.00,1991.00,2215,20230605,-2.71,1980,20221109,8.84,2215,-2.71,20230605,1995,8.02,20230103,2215,-2.71,20230605,1980,8.84,20221109,0.00,N,433530,100,4 억,,303,N,N,0,N,00,N
20230721,121214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-10,5,-0.46,1006580,470,7.63,2165,2165,2140,2810,1520,2165,2141.66,0.01,0,0,2178,2171,2158,2151,2138,2175,2155,4,645,100,1510,5,1,4105000,88,119.72,1.08,12,0.01,18.00,1991.00,2215,20230605,-2.71,1980,20221109,8.84,2215,-2.71,20230605,1995,8.02,20230103,2215,-2.71,20230605,1980,8.84,20221109,0.00,N,433530,100,4 억,,303,N,N,0,N,00,N
20230721,111211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-10,5,-0.46,1006580,470,7.63,2165,2165,2140,2810,1520,2165,2141.66,0.01,0,0,2178,2171,2158,2151,2138,2175,2155,4,645,100,1510,5,1,4105000,88,119.72,1.08,12,0.01,18.00,1991.00,2215,20230605,-2.71,1980,20221109,8.84,2215,-2.71,20230605,1995,8.02,20230103,2215,-2.71,20230605,1980,8.84,20221109,0.00,N,433530,100,4 억,,303,N,N,0,N,00,N
20230721,101209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,920850,430,6.98,2165,2165,2140,2810,1520,2165,2141.51,0.01,0,0,2178,2171,2158,2151,2138,2175,2155,4,645,100,1510,5,1,4105000,89,120.00,1.08,12,0.01,18.00,1991.00,2215,20230605,-2.48,1980,20221109,9.09,2215,-2.48,20230605,1995,8.27,20230103,2215,-2.48,20230605,1980,9.09,20221109,0.00,N,433530,100,4 억,,303,N,N,0,N,00,N
20230721,091205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,4330,2,0.03,2165,2165,2165,2810,1520,2165,2165.00,0.01,0,0,2178,2171,2158,2151,2138,2175,2155,4,645,100,1510,5,1,4105000,89,120.28,1.09,12,0.00,18.00,1991.00,2215,20230605,-2.26,1980,20221109,9.34,2215,-2.26,20230605,1995,8.52,20230103,2215,-2.26,20230605,1980,9.34,20221109,0.00,N,433530,100,4 억,,303,N,N,0,N,00,N
20230720,161153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,13262560,6163,289.34,2145,2165,2145,2810,1520,2165,2151.96,0.01,0,-39,2178,2171,2158,2151,2138,2175,2155,4,645,100,1510,5,1,4105000,89,120.28,1.09,12,0.15,18.00,1991.00,2215,20230605,-2.26,1980,20221109,9.34,2215,-2.26,20230605,1995,8.52,20230103,2215,-2.26,20230605,1980,9.34,20221109,0.00,N,433530,100,4 억,,339,N,N,0,N,00,N
20230720,151153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,13238745,6152,288.83,2145,2165,2145,2810,1520,2165,2151.94,0.01,0,-39,2178,2171,2158,2151,2138,2175,2155,4,645,100,1510,5,1,4105000,89,120.28,1.09,12,0.15,18.00,1991.00,2215,20230605,-2.26,1980,20221109,9.34,2215,-2.26,20230605,1995,8.52,20230103,2215,-2.26,20230605,1980,9.34,20221109,0.00,N,433530,100,4 억,,339,N,N,0,N,00,N
20230720,141151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,8076340,3762,176.62,2145,2165,2145,2810,1520,2165,2146.82,0.01,0,-4,2178,2171,2158,2151,2138,2175,2155,4,645,100,1510,5,1,4105000,89,120.00,1.08,12,0.09,18.00,1991.00,2215,20230605,-2.48,1980,20221109,9.09,2215,-2.48,20230605,1995,8.27,20230103,2215,-2.48,20230605,1980,9.09,20221109,0.00,N,433530,100,4 억,,339,N,N,0,N,00,N
20230720,131153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,6754750,3149,147.84,2145,2165,2145,2810,1520,2165,2145.05,0.01,0,-2,2178,2171,2158,2151,2138,2175,2155,4,645,100,1510,5,1,4105000,89,120.00,1.08,12,0.08,18.00,1991.00,2215,20230605,-2.48,1980,20221109,9.09,2215,-2.48,20230605,1995,8.27,20230103,2215,-2.48,20230605,1980,9.09,20221109,0.00,N,433530,100,4 억,,339,N,N,0,N,00,N
20230720,121203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,6754750,3149,147.84,2145,2165,2145,2810,1520,2165,2145.05,0.01,0,-2,2178,2171,2158,2151,2138,2175,2155,4,645,100,1510,5,1,4105000,89,120.00,1.08,12,0.08,18.00,1991.00,2215,20230605,-2.48,1980,20221109,9.09,2215,-2.48,20230605,1995,8.27,20230103,2215,-2.48,20230605,1980,9.09,20221109,0.00,N,433530,100,4 억,,339,N,N,0,N,00,N
20230720,111159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-20,5,-0.92,6752590,3148,147.79,2145,2165,2145,2810,1520,2165,2145.04,0.01,0,-2,2178,2171,2158,2151,2138,2175,2155,4,645,100,1510,5,1,4105000,88,119.17,1.08,12,0.08,18.00,1991.00,2215,20230605,-3.16,1980,20221109,8.33,2215,-3.16,20230605,1995,7.52,20230103,2215,-3.16,20230605,1980,8.33,20221109,0.00,N,433530,100,4 억,,339,N,N,0,N,00,N
20230720,101145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,4345900,2026,95.12,2145,2165,2145,2810,1520,2165,2145.06,0.01,0,-2,2178,2171,2158,2151,2138,2175,2155,4,645,100,1510,5,1,4105000,89,120.28,1.09,12,0.05,18.00,1991.00,2215,20230605,-2.26,1980,20221109,9.34,2215,-2.26,20230605,1995,8.52,20230103,2215,-2.26,20230605,1980,9.34,20221109,0.00,N,433530,100,4 억,,339,N,N,0,N,00,N
20230720,091148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-20,5,-0.92,4294290,2002,93.99,2145,2145,2145,2810,1520,2165,2145.00,0.01,0,0,2178,2171,2158,2151,2138,2175,2155,4,645,100,1510,5,1,4105000,88,119.17,1.08,12,0.05,18.00,1991.00,2215,20230605,-3.16,1980,20221109,8.33,2215,-3.16,20230605,1995,7.52,20230103,2215,-3.16,20230605,1980,8.33,20221109,0.00,N,433530,100,4 억,,339,N,N,0,N,00,N
20230719,161209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,4581005,2130,137.95,2145,2165,2145,2810,1520,2165,2150.71,0.01,0,-333,2185,2175,2160,2150,2135,2180,2155,4,645,100,1510,5,1,4105000,89,120.28,1.09,12,0.05,18.00,1991.00,2215,20230605,-2.26,1980,20221109,9.34,2215,-2.26,20230605,1995,8.52,20230103,2215,-2.26,20230605,1980,9.34,20221109,0.00,N,433530,100,4 억,,385,N,N,0,N,00,N
20230719,151209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-10,5,-0.46,4552860,2117,137.11,2145,2155,2145,2810,1520,2165,2150.62,0.01,0,-333,2185,2175,2160,2150,2135,2180,2155,4,645,100,1510,5,1,4105000,88,119.72,1.08,12,0.05,18.00,1991.00,2215,20230605,-2.71,1980,20221109,8.84,2215,-2.71,20230605,1995,8.02,20230103,2215,-2.71,20230605,1980,8.84,20221109,0.00,N,433530,100,4 억,,385,N,N,0,N,00,N
20230719,141213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-15,5,-0.69,1454895,677,43.85,2145,2150,2145,2810,1520,2165,2149.03,0.01,0,-88,2185,2175,2160,2150,2135,2180,2155,4,645,100,1510,5,1,4105000,88,119.44,1.08,12,0.02,18.00,1991.00,2215,20230605,-2.93,1980,20221109,8.59,2215,-2.93,20230605,1995,7.77,20230103,2215,-2.93,20230605,1980,8.59,20221109,0.00,N,433530,100,4 억,,385,N,N,0,N,00,N
20230719,131156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-15,5,-0.69,1033520,481,31.15,2145,2150,2145,2810,1520,2165,2148.69,0.01,0,-17,2185,2175,2160,2150,2135,2180,2155,4,645,100,1510,5,1,4105000,88,119.44,1.08,12,0.01,18.00,1991.00,2215,20230605,-2.93,1980,20221109,8.59,2215,-2.93,20230605,1995,7.77,20230103,2215,-2.93,20230605,1980,8.59,20221109,0.00,N,433530,100,4 억,,385,N,N,0,N,00,N
20230719,121216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-15,5,-0.69,919570,428,27.72,2145,2150,2145,2810,1520,2165,2148.53,0.01,0,-17,2185,2175,2160,2150,2135,2180,2155,4,645,100,1510,5,1,4105000,88,119.44,1.08,12,0.01,18.00,1991.00,2215,20230605,-2.93,1980,20221109,8.59,2215,-2.93,20230605,1995,7.77,20230103,2215,-2.93,20230605,1980,8.59,20221109,0.00,N,433530,100,4 억,,385,N,N,0,N,00,N
20230719,111212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-15,5,-0.69,274570,128,8.29,2145,2150,2145,2810,1520,2165,2145.08,0.01,0,-2,2185,2175,2160,2150,2135,2180,2155,4,645,100,1510,5,1,4105000,88,119.44,1.08,12,0.00,18.00,1991.00,2215,20230605,-2.93,1980,20221109,8.59,2215,-2.93,20230605,1995,7.77,20230103,2215,-2.93,20230605,1980,8.59,20221109,0.00,N,433530,100,4 억,,385,N,N,0,N,00,N
20230719,101201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-15,5,-0.69,193055,90,5.83,2145,2150,2145,2810,1520,2165,2145.06,0.01,0,-1,2185,2175,2160,2150,2135,2180,2155,4,645,100,1510,5,1,4105000,88,119.44,1.08,12,0.00,18.00,1991.00,2215,20230605,-2.93,1980,20221109,8.59,2215,-2.93,20230605,1995,7.77,20230103,2215,-2.93,20230605,1980,8.59,20221109,0.00,N,433530,100,4 억,,385,N,N,0,N,00,N
20230719,091202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-20,5,-0.92,4290,2,0.13,2145,2145,2145,2810,1520,2165,2145.00,0.01,0,0,2185,2175,2160,2150,2135,2180,2155,4,645,100,1510,5,1,4105000,88,119.17,1.08,12,0.00,18.00,1991.00,2215,20230605,-3.16,1980,20221109,8.33,2215,-3.16,20230605,1995,7.52,20230103,2215,-3.16,20230605,1980,8.33,20221109,0.00,N,433530,100,4 억,,385,N,N,0,N,00,N
20230718,161201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,3320300,1544,107.67,2145,2170,2145,2805,1515,2160,2150.45,0.01,0,-3,2183,2171,2158,2146,2133,2177,2152,4,645,100,1510,5,1,4105000,89,120.28,1.09,12,0.04,18.00,1991.00,2215,20230605,-2.26,1980,20221109,9.34,2215,-2.26,20230605,1995,8.52,20230103,2215,-2.26,20230605,1980,9.34,20221109,0.00,N,433530,100,4 억,,390,N,N,0,N,00,N
20230718,151200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-10,5,-0.46,3290000,1530,106.69,2145,2170,2145,2805,1515,2160,2150.33,0.01,0,-2,2183,2171,2158,2146,2133,2177,2152,4,645,100,1510,5,1,4105000,88,119.44,1.08,12,0.04,18.00,1991.00,2215,20230605,-2.93,1980,20221109,8.59,2215,-2.93,20230605,1995,7.77,20230103,2215,-2.93,20230605,1980,8.59,20221109,0.00,N,433530,100,4 억,,390,N,N,0,N,00,N
20230718,141155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-10,5,-0.46,2584790,1202,83.82,2145,2170,2145,2805,1515,2160,2150.41,0.01,0,0,2183,2171,2158,2146,2133,2177,2152,4,645,100,1510,5,1,4105000,88,119.44,1.08,12,0.03,18.00,1991.00,2215,20230605,-2.93,1980,20221109,8.59,2215,-2.93,20230605,1995,7.77,20230103,2215,-2.93,20230605,1980,8.59,20221109,0.00,N,433530,100,4 억,,390,N,N,0,N,00,N
20230718,131155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-10,5,-0.46,1780680,828,57.74,2145,2170,2145,2805,1515,2160,2150.58,0.01,0,2,2183,2171,2158,2146,2133,2177,2152,4,645,100,1510,5,1,4105000,88,119.44,1.08,12,0.02,18.00,1991.00,2215,20230605,-2.93,1980,20221109,8.59,2215,-2.93,20230605,1995,7.77,20230103,2215,-2.93,20230605,1980,8.59,20221109,0.00,N,433530,100,4 억,,390,N,N,0,N,00,N
20230718,121207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-10,5,-0.46,998060,464,32.36,2145,2170,2145,2805,1515,2160,2150.99,0.01,0,6,2183,2171,2158,2146,2133,2177,2152,4,645,100,1510,5,1,4105000,88,119.44,1.08,12,0.01,18.00,1991.00,2215,20230605,-2.93,1980,20221109,8.59,2215,-2.93,20230605,1995,7.77,20230103,2215,-2.93,20230605,1980,8.59,20221109,0.00,N,433530,100,4 억,,390,N,N,0,N,00,N
20230718,111205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,227550,106,7.39,2145,2170,2145,2805,1515,2160,2146.70,0.01,0,-3,2183,2171,2158,2146,2133,2177,2152,4,645,100,1510,5,1,4105000,89,120.00,1.08,12,0.00,18.00,1991.00,2215,20230605,-2.48,1980,20221109,9.09,2215,-2.48,20230605,1995,8.27,20230103,2215,-2.48,20230605,1980,9.09,20221109,0.00,N,433530,100,4 억,,390,N,N,0,N,00,N
20230718,101158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,223230,104,7.25,2145,2170,2145,2805,1515,2160,2146.44,0.01,0,-3,2183,2171,2158,2146,2133,2177,2152,4,645,100,1510,5,1,4105000,89,120.28,1.09,12,0.00,18.00,1991.00,2215,20230605,-2.26,1980,20221109,9.34,2215,-2.26,20230605,1995,8.52,20230103,2215,-2.26,20230605,1980,9.34,20221109,0.00,N,433530,100,4 억,,390,N,N,0,N,00,N
20230718,091152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-15,5,-0.69,205920,96,6.69,2145,2145,2145,2805,1515,2160,2145.00,0.01,0,0,2183,2171,2158,2146,2133,2177,2152,4,645,100,1510,5,1,4105000,88,119.17,1.08,12,0.00,18.00,1991.00,2215,20230605,-3.16,1980,20221109,8.33,2215,-3.16,20230605,1995,7.52,20230103,2215,-3.16,20230605,1980,8.33,20221109,0.00,N,433530,100,4 억,,390,N,N,0,N,00,N
20230717,161156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,3082355,1434,76.68,2145,2170,2145,2805,1515,2160,2149.48,0.01,0,-83,2176,2167,2151,2142,2126,2172,2147,4,645,100,1510,5,1,4105000,89,120.00,1.08,12,0.03,18.00,1991.00,2215,20230605,-2.48,1980,20221109,9.09,2215,-2.48,20230605,1995,8.27,20230103,2215,-2.48,20230605,1980,9.09,20221109,0.00,N,433530,100,4 억,,391,N,N,0,N,00,N
20230717,151150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,3043475,1416,75.72,2145,2170,2145,2805,1515,2160,2149.35,0.01,0,-83,2176,2167,2151,2142,2126,2172,2147,4,645,100,1510,5,1,4105000,89,120.00,1.08,12,0.03,18.00,1991.00,2215,20230605,-2.48,1980,20221109,9.09,2215,-2.48,20230605,1995,8.27,20230103,2215,-2.48,20230605,1980,9.09,20221109,0.00,N,433530,100,4 억,,391,N,N,0,N,00,N
20230717,141153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-10,5,-0.46,497865,232,12.41,2145,2170,2145,2805,1515,2160,2145.97,0.01,0,0,2176,2167,2151,2142,2126,2172,2147,4,645,100,1510,5,1,4105000,88,119.44,1.08,12,0.01,18.00,1991.00,2215,20230605,-2.93,1980,20221109,8.59,2215,-2.93,20230605,1995,7.77,20230103,2215,-2.93,20230605,1980,8.59,20221109,0.00,N,433530,100,4 억,,391,N,N,0,N,00,N
20230717,131142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-10,5,-0.46,133205,62,3.32,2145,2170,2145,2805,1515,2160,2148.47,0.01,0,0,2176,2167,2151,2142,2126,2172,2147,4,645,100,1510,5,1,4105000,88,119.44,1.08,12,0.00,18.00,1991.00,2215,20230605,-2.93,1980,20221109,8.59,2215,-2.93,20230605,1995,7.77,20230103,2215,-2.93,20230605,1980,8.59,20221109,0.00,N,433530,100,4 억,,391,N,N,0,N,00,N
20230717,121153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-10,5,-0.46,131055,61,3.26,2145,2170,2145,2805,1515,2160,2148.44,0.01,0,0,2176,2167,2151,2142,2126,2172,2147,4,645,100,1510,5,1,4105000,88,119.44,1.08,12,0.00,18.00,1991.00,2215,20230605,-2.93,1980,20221109,8.59,2215,-2.93,20230605,1995,7.77,20230103,2215,-2.93,20230605,1980,8.59,20221109,0.00,N,433530,100,4 억,,391,N,N,0,N,00,N
20230717,111145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-10,5,-0.46,90295,42,2.25,2145,2170,2145,2805,1515,2160,2149.88,0.01,0,0,2176,2167,2151,2142,2126,2172,2147,4,645,100,1510,5,1,4105000,88,119.44,1.08,12,0.00,18.00,1991.00,2215,20230605,-2.93,1980,20221109,8.59,2215,-2.93,20230605,1995,7.77,20230103,2215,-2.93,20230605,1980,8.59,20221109,0.00,N,433530,100,4 억,,391,N,N,0,N,00,N
20230717,101144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-10,5,-0.46,88145,41,2.19,2145,2170,2145,2805,1515,2160,2149.88,0.01,0,0,2176,2167,2151,2142,2126,2172,2147,4,645,100,1510,5,1,4105000,88,119.44,1.08,12,0.00,18.00,1991.00,2215,20230605,-2.93,1980,20221109,8.59,2215,-2.93,20230605,1995,7.77,20230103,2215,-2.93,20230605,1980,8.59,20221109,0.00,N,433530,100,4 억,,391,N,N,0,N,00,N
20230717,091144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-15,5,-0.69,45045,21,1.12,2145,2145,2145,2805,1515,2160,2145.00,0.01,0,0,2176,2167,2151,2142,2126,2172,2147,4,645,100,1510,5,1,4105000,88,119.17,1.08,12,0.00,18.00,1991.00,2215,20230605,-3.16,1980,20221109,8.33,2215,-3.16,20230605,1995,7.52,20230103,2215,-3.16,20230605,1980,8.33,20221109,0.00,N,433530,100,4 억,,391,N,N,0,N,00,N
20230714,161143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,10,2,0.47,4030160,1870,25.28,2135,2160,2135,2795,1505,2150,2155.17,0.01,0,-101,2160,2155,2145,2140,2130,2157,2142,4,645,100,1500,5,1,4105000,89,120.00,1.08,12,0.05,18.00,1991.00,2215,20230605,-2.48,1980,20221109,9.09,2215,-2.48,20230605,1995,8.27,20230103,2215,-2.48,20230605,1980,9.09,20221109,0.00,N,433530,100,4 억,,391,N,N,0,N,00,N
20230714,151146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,10,2,0.47,3788240,1758,23.77,2135,2160,2135,2795,1505,2150,2154.86,0.01,0,-101,2160,2155,2145,2140,2130,2157,2142,4,645,100,1500,5,1,4105000,89,120.00,1.08,12,0.04,18.00,1991.00,2215,20230605,-2.48,1980,20221109,9.09,2215,-2.48,20230605,1995,8.27,20230103,2215,-2.48,20230605,1980,9.09,20221109,0.00,N,433530,100,4 억,,391,N,N,0,N,00,N
20230714,141154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,10,2,0.47,3002145,1393,18.83,2135,2160,2135,2795,1505,2150,2155.17,0.01,0,-101,2160,2155,2145,2140,2130,2157,2142,4,645,100,1500,5,1,4105000,89,120.00,1.08,12,0.03,18.00,1991.00,2215,20230605,-2.48,1980,20221109,9.09,2215,-2.48,20230605,1995,8.27,20230103,2215,-2.48,20230605,1980,9.09,20221109,0.00,N,433530,100,4 억,,391,N,N,0,N,00,N
20230714,131139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,5,2,0.23,2779670,1290,17.44,2135,2160,2135,2795,1505,2150,2154.78,0.01,0,-101,2160,2155,2145,2140,2130,2157,2142,4,645,100,1500,5,1,4105000,88,119.72,1.08,12,0.03,18.00,1991.00,2215,20230605,-2.71,1980,20221109,8.84,2215,-2.71,20230605,1995,8.02,20230103,2215,-2.71,20230605,1980,8.84,20221109,0.00,N,433530,100,4 억,,391,N,N,0,N,00,N
20230714,121137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,5,2,0.23,2424145,1125,15.21,2135,2160,2135,2795,1505,2150,2154.80,0.01,0,-17,2160,2155,2145,2140,2130,2157,2142,4,645,100,1500,5,1,4105000,88,119.72,1.08,12,0.03,18.00,1991.00,2215,20230605,-2.71,1980,20221109,8.84,2215,-2.71,20230605,1995,8.02,20230103,2215,-2.71,20230605,1980,8.84,20221109,0.00,N,433530,100,4 억,,391,N,N,0,N,00,N
20230714,111151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,10,2,0.47,1391850,646,8.73,2135,2160,2135,2795,1505,2150,2154.57,0.01,0,-17,2160,2155,2145,2140,2130,2157,2142,4,645,100,1500,5,1,4105000,89,120.00,1.08,12,0.02,18.00,1991.00,2215,20230605,-2.48,1980,20221109,9.09,2215,-2.48,20230605,1995,8.27,20230103,2215,-2.48,20230605,1980,9.09,20221109,0.00,N,433530,100,4 억,,391,N,N,0,N,00,N
20230714,101152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,189480,88,1.19,2135,2160,2135,2795,1505,2150,2153.18,0.01,0,0,2160,2155,2145,2140,2130,2157,2142,4,645,100,1500,5,1,4105000,88,119.44,1.08,12,0.00,18.00,1991.00,2215,20230605,-2.93,1980,20221109,8.59,2215,-2.93,20230605,1995,7.77,20230103,2215,-2.93,20230605,1980,8.59,20221109,0.00,N,433530,100,4 억,,391,N,N,0,N,00,N
20230714,091147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-15,5,-0.70,4270,2,0.03,2135,2135,2135,2795,1505,2150,2135.00,0.01,0,0,2160,2155,2145,2140,2130,2157,2142,4,645,100,1500,5,1,4105000,88,118.61,1.07,12,0.00,18.00,1991.00,2215,20230605,-3.61,1980,20221109,7.83,2215,-3.61,20230605,1995,7.02,20230103,2215,-3.61,20230605,1980,7.83,20221109,0.00,N,433530,100,4 억,,391,N,N,0,N,00,N
20230713,161139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,15827280,7396,182.89,2135,2150,2135,2795,1505,2150,2139.98,0.01,0,7219,2160,2155,2145,2140,2130,2157,2142,4,645,100,1500,5,1,4105000,88,119.44,1.08,12,0.18,18.00,1991.00,2215,20230605,-2.93,1980,20221109,8.59,2215,-2.93,20230605,1995,7.77,20230103,2215,-2.93,20230605,1980,8.59,20221109,0.00,N,433530,100,4 억,,397,N,N,0,N,00,N
20230713,151135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,15722245,7347,181.68,2135,2150,2135,2795,1505,2150,2139.95,0.01,0,7189,2160,2155,2145,2140,2130,2157,2142,4,645,100,1500,5,1,4105000,88,118.89,1.07,12,0.18,18.00,1991.00,2215,20230605,-3.39,1980,20221109,8.08,2215,-3.39,20230605,1995,7.27,20230103,2215,-3.39,20230605,1980,8.08,20221109,0.00,N,433530,100,4 억,,397,N,N,0,N,00,N
20230713,141134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,4504345,2105,52.05,2135,2150,2135,2795,1505,2150,2139.83,0.01,0,1955,2160,2155,2145,2140,2130,2157,2142,4,645,100,1500,5,1,4105000,88,119.17,1.08,12,0.05,18.00,1991.00,2215,20230605,-3.16,1980,20221109,8.33,2215,-3.16,20230605,1995,7.52,20230103,2215,-3.16,20230605,1980,8.33,20221109,0.00,N,433530,100,4 억,,397,N,N,0,N,00,N
20230713,131140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,4024980,1881,46.51,2135,2150,2135,2795,1505,2150,2139.81,0.01,0,1733,2160,2155,2145,2140,2130,2157,2142,4,645,100,1500,5,1,4105000,88,118.89,1.07,12,0.05,18.00,1991.00,2215,20230605,-3.39,1980,20221109,8.08,2215,-3.39,20230605,1995,7.27,20230103,2215,-3.39,20230605,1980,8.08,20221109,0.00,N,433530,100,4 억,,397,N,N,0,N,00,N
20230713,121134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,3577710,1672,41.35,2135,2150,2135,2795,1505,2150,2139.78,0.01,0,1528,2160,2155,2145,2140,2130,2157,2142,4,645,100,1500,5,1,4105000,88,118.89,1.07,12,0.04,18.00,1991.00,2215,20230605,-3.39,1980,20221109,8.08,2215,-3.39,20230605,1995,7.27,20230103,2215,-3.39,20230605,1980,8.08,20221109,0.00,N,433530,100,4 억,,397,N,N,0,N,00,N
20230713,111138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,1142385,534,13.20,2135,2150,2135,2795,1505,2150,2139.30,0.01,0,391,2160,2155,2145,2140,2130,2157,2142,4,645,100,1500,5,1,4105000,88,118.89,1.07,12,0.01,18.00,1991.00,2215,20230605,-3.39,1980,20221109,8.08,2215,-3.39,20230605,1995,7.27,20230103,2215,-3.39,20230605,1980,8.08,20221109,0.00,N,433530,100,4 억,,397,N,N,0,N,00,N
20230713,101130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,624360,292,7.22,2135,2145,2135,2795,1505,2150,2138.22,0.01,0,179,2160,2155,2145,2140,2130,2157,2142,4,645,100,1500,5,1,4105000,88,118.89,1.07,12,0.01,18.00,1991.00,2215,20230605,-3.39,1980,20221109,8.08,2215,-3.39,20230605,1995,7.27,20230103,2215,-3.39,20230605,1980,8.08,20221109,0.00,N,433530,100,4 억,,397,N,N,0,N,00,N
20230713,091133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-15,5,-0.70,85400,40,0.99,2135,2135,2135,2795,1505,2150,2135.00,0.01,0,0,2160,2155,2145,2140,2130,2157,2142,4,645,100,1500,5,1,4105000,88,118.61,1.07,12,0.00,18.00,1991.00,2215,20230605,-3.61,1980,20221109,7.83,2215,-3.61,20230605,1995,7.02,20230103,2215,-3.61,20230605,1980,7.83,20221109,0.00,N,433530,100,4 억,,397,N,N,0,N,00,N
20230712,161129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,8657575,4044,152.78,2135,2150,2135,2795,1505,2150,2140.84,0.01,0,3654,2160,2155,2145,2140,2130,2157,2142,4,645,100,1500,5,1,4105000,88,119.44,1.08,12,0.10,18.00,1991.00,2215,20230605,-2.93,1980,20221109,8.59,2215,-2.93,20230605,1995,7.77,20230103,2215,-2.93,20230605,1980,8.59,20221109,0.00,N,433530,100,4 억,,409,N,N,0,N,00,N
20230712,151120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,7789875,3640,137.51,2135,2150,2135,2795,1505,2150,2140.08,0.01,0,3581,2160,2155,2145,2140,2130,2157,2142,4,645,100,1500,5,1,4105000,88,118.89,1.07,12,0.09,18.00,1991.00,2215,20230605,-3.39,1980,20221109,8.08,2215,-3.39,20230605,1995,7.27,20230103,2215,-3.39,20230605,1980,8.08,20221109,0.00,N,433530,100,4 억,,409,N,N,0,N,00,N
20230712,141116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,6473695,3025,114.28,2135,2150,2135,2795,1505,2150,2140.06,0.01,0,2982,2160,2155,2145,2140,2130,2157,2142,4,645,100,1500,5,1,4105000,88,118.89,1.07,12,0.07,18.00,1991.00,2215,20230605,-3.39,1980,20221109,8.08,2215,-3.39,20230605,1995,7.27,20230103,2215,-3.39,20230605,1980,8.08,20221109,0.00,N,433530,100,4 억,,409,N,N,0,N,00,N
20230712,131119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,4558295,2130,80.47,2135,2150,2135,2795,1505,2150,2140.04,0.01,0,2110,2160,2155,2145,2140,2130,2157,2142,4,645,100,1500,5,1,4105000,88,118.89,1.07,12,0.05,18.00,1991.00,2215,20230605,-3.39,1980,20221109,8.08,2215,-3.39,20230605,1995,7.27,20230103,2215,-3.39,20230605,1980,8.08,20221109,0.00,N,433530,100,4 억,,409,N,N,0,N,00,N
20230712,121125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,2508160,1172,44.28,2135,2150,2135,2795,1505,2150,2140.07,0.01,0,1156,2160,2155,2145,2140,2130,2157,2142,4,645,100,1500,5,1,4105000,88,118.89,1.07,12,0.03,18.00,1991.00,2215,20230605,-3.39,1980,20221109,8.08,2215,-3.39,20230605,1995,7.27,20230103,2215,-3.39,20230605,1980,8.08,20221109,0.00,N,433530,100,4 억,,409,N,N,0,N,00,N
20230712,111124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,1331120,622,23.50,2135,2150,2135,2795,1505,2150,2140.06,0.01,0,615,2160,2155,2145,2140,2130,2157,2142,4,645,100,1500,5,1,4105000,88,118.89,1.07,12,0.02,18.00,1991.00,2215,20230605,-3.39,1980,20221109,8.08,2215,-3.39,20230605,1995,7.27,20230103,2215,-3.39,20230605,1980,8.08,20221109,0.00,N,433530,100,4 억,,409,N,N,0,N,00,N
20230712,101124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,68490,32,1.21,2135,2150,2135,2795,1505,2150,2140.31,0.01,0,28,2160,2155,2145,2140,2130,2157,2142,4,645,100,1500,5,1,4105000,88,118.89,1.07,12,0.00,18.00,1991.00,2215,20230605,-3.39,1980,20221109,8.08,2215,-3.39,20230605,1995,7.27,20230103,2215,-3.39,20230605,1980,8.08,20221109,0.00,N,433530,100,4 억,,409,N,N,0,N,00,N
20230712,091126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-15,5,-0.70,4270,2,0.08,2135,2135,2135,2795,1505,2150,2135.00,0.01,0,0,2160,2155,2145,2140,2130,2157,2142,4,645,100,1500,5,1,4105000,88,118.61,1.07,12,0.00,18.00,1991.00,2215,20230605,-3.61,1980,20221109,7.83,2215,-3.61,20230605,1995,7.02,20230103,2215,-3.61,20230605,1980,7.83,20221109,0.00,N,433530,100,4 억,,409,N,N,0,N,00,N
20230711,161109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,5664995,2647,124.51,2140,2150,2135,2795,1505,2150,2140.16,0.01,0,2130,2163,2156,2143,2136,2123,2160,2140,4,645,100,1500,5,1,4105000,88,119.44,1.08,12,0.06,18.00,1991.00,2215,20230605,-2.93,1980,20221109,8.59,2215,-2.93,20230605,1995,7.77,20230103,2215,-2.93,20230605,1980,8.59,20221109,0.00,N,433530,100,4 억,,416,N,N,0,N,00,N
20230711,151105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,5581295,2608,122.67,2140,2150,2135,2795,1505,2150,2140.07,0.01,0,2132,2163,2156,2143,2136,2123,2160,2140,4,645,100,1500,5,1,4105000,88,118.89,1.07,12,0.06,18.00,1991.00,2215,20230605,-3.39,1980,20221109,8.08,2215,-3.39,20230605,1995,7.27,20230103,2215,-3.39,20230605,1980,8.08,20221109,0.00,N,433530,100,4 억,,416,N,N,0,N,00,N
20230711,141057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,5384365,2516,118.34,2140,2150,2135,2795,1505,2150,2140.05,0.01,0,2132,2163,2156,2143,2136,2123,2160,2140,4,645,100,1500,5,1,4105000,88,118.89,1.07,12,0.06,18.00,1991.00,2215,20230605,-3.39,1980,20221109,8.08,2215,-3.39,20230605,1995,7.27,20230103,2215,-3.39,20230605,1980,8.08,20221109,0.00,N,433530,100,4 억,,416,N,N,0,N,00,N
20230711,131047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,5238835,2448,115.15,2140,2150,2135,2795,1505,2150,2140.05,0.01,0,2132,2163,2156,2143,2136,2123,2160,2140,4,645,100,1500,5,1,4105000,88,118.89,1.07,12,0.06,18.00,1991.00,2215,20230605,-3.39,1980,20221109,8.08,2215,-3.39,20230605,1995,7.27,20230103,2215,-3.39,20230605,1980,8.08,20221109,0.00,N,433530,100,4 억,,416,N,N,0,N,00,N
20230711,121110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,5067605,2368,111.38,2140,2150,2135,2795,1505,2150,2140.04,0.01,0,2132,2163,2156,2143,2136,2123,2160,2140,4,645,100,1500,5,1,4105000,88,118.89,1.07,12,0.06,18.00,1991.00,2215,20230605,-3.39,1980,20221109,8.08,2215,-3.39,20230605,1995,7.27,20230103,2215,-3.39,20230605,1980,8.08,20221109,0.00,N,433530,100,4 억,,416,N,N,0,N,00,N
20230711,111115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,4476945,2092,98.40,2140,2150,2135,2795,1505,2150,2140.03,0.01,0,1932,2163,2156,2143,2136,2123,2160,2140,4,645,100,1500,5,1,4105000,88,118.89,1.07,12,0.05,18.00,1991.00,2215,20230605,-3.39,1980,20221109,8.08,2215,-3.39,20230605,1995,7.27,20230103,2215,-3.39,20230605,1980,8.08,20221109,0.00,N,433530,100,4 억,,416,N,N,0,N,00,N
20230711,101115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,297475,139,6.54,2140,2150,2135,2795,1505,2150,2140.11,0.01,0,61,2163,2156,2143,2136,2123,2160,2140,4,645,100,1500,5,1,4105000,88,119.44,1.08,12,0.00,18.00,1991.00,2215,20230605,-2.93,1980,20221109,8.59,2215,-2.93,20230605,1995,7.77,20230103,2215,-2.93,20230605,1980,8.59,20221109,0.00,N,433530,100,4 억,,416,N,N,0,N,00,N
20230711,091108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,4280,2,0.09,2140,2140,2140,2795,1505,2150,2140.00,0.01,0,0,2163,2156,2143,2136,2123,2160,2140,4,645,100,1500,5,1,4105000,88,118.89,1.07,12,0.00,18.00,1991.00,2215,20230605,-3.39,1980,20221109,8.08,2215,-3.39,20230605,1995,7.27,20230103,2215,-3.39,20230605,1980,8.08,20221109,0.00,N,433530,100,4 억,,416,N,N,0,N,00,N
20230710,161100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,4549400,2126,35.29,2130,2150,2130,2795,1505,2150,2139.89,0.01,0,0,2163,2156,2143,2136,2123,2160,2140,4,645,100,1500,5,1,4105000,88,119.44,1.08,12,0.05,18.00,1991.00,2215,20230605,-2.93,1980,20221109,8.59,2215,-2.93,20230605,1995,7.77,20230103,2215,-2.93,20230605,1980,8.59,20221109,0.00,N,433530,100,4 억,,416,N,N,0,N,00,N
20230710,151104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,4491350,2099,34.84,2130,2150,2130,2795,1505,2150,2139.76,0.01,0,0,2163,2156,2143,2136,2123,2160,2140,4,645,100,1500,5,1,4105000,88,119.44,1.08,12,0.05,18.00,1991.00,2215,20230605,-2.93,1980,20221109,8.59,2215,-2.93,20230605,1995,7.77,20230103,2215,-2.93,20230605,1980,8.59,20221109,0.00,N,433530,100,4 억,,416,N,N,0,N,00,N
20230710,141050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-15,5,-0.70,4489200,2098,34.82,2130,2150,2130,2795,1505,2150,2139.75,0.01,0,0,2163,2156,2143,2136,2123,2160,2140,4,645,100,1500,5,1,4105000,88,118.61,1.07,12,0.05,18.00,1991.00,2215,20230605,-3.61,1980,20221109,7.83,2215,-3.61,20230605,1995,7.02,20230103,2215,-3.61,20230605,1980,7.83,20221109,0.00,N,433530,100,4 억,,416,N,N,0,N,00,N
20230710,131040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,125935,59,0.98,2130,2150,2130,2795,1505,2150,2134.49,0.01,0,0,2163,2156,2143,2136,2123,2160,2140,4,645,100,1500,5,1,4105000,88,119.44,1.08,12,0.00,18.00,1991.00,2215,20230605,-2.93,1980,20221109,8.59,2215,-2.93,20230605,1995,7.77,20230103,2215,-2.93,20230605,1980,8.59,20221109,0.00,N,433530,100,4 억,,416,N,N,0,N,00,N
20230710,121109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,83220,39,0.65,2130,2150,2130,2795,1505,2150,2133.85,0.01,0,0,2163,2156,2143,2136,2123,2160,2140,4,645,100,1500,5,1,4105000,88,119.44,1.08,12,0.00,18.00,1991.00,2215,20230605,-2.93,1980,20221109,8.59,2215,-2.93,20230605,1995,7.77,20230103,2215,-2.93,20230605,1980,8.59,20221109,0.00,N,433530,100,4 억,,416,N,N,0,N,00,N
20230710,111105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,83220,39,0.65,2130,2150,2130,2795,1505,2150,2133.85,0.01,0,0,2163,2156,2143,2136,2123,2160,2140,4,645,100,1500,5,1,4105000,88,119.44,1.08,12,0.00,18.00,1991.00,2215,20230605,-2.93,1980,20221109,8.59,2215,-2.93,20230605,1995,7.77,20230103,2215,-2.93,20230605,1980,8.59,20221109,0.00,N,433530,100,4 억,,416,N,N,0,N,00,N
20230710,101105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,42640,20,0.33,2130,2150,2130,2795,1505,2150,2132.00,0.01,0,0,2163,2156,2143,2136,2123,2160,2140,4,645,100,1500,5,1,4105000,88,119.44,1.08,12,0.00,18.00,1991.00,2215,20230605,-2.93,1980,20221109,8.59,2215,-2.93,20230605,1995,7.77,20230103,2215,-2.93,20230605,1980,8.59,20221109,0.00,N,433530,100,4 억,,416,N,N,0,N,00,N
20230710,091055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-20,5,-0.93,4260,2,0.03,2130,2130,2130,2795,1505,2150,2130.00,0.01,0,0,2163,2156,2143,2136,2123,2160,2140,4,645,100,1500,5,1,4105000,87,118.33,1.07,12,0.00,18.00,1991.00,2215,20230605,-3.84,1980,20221109,7.58,2215,-3.84,20230605,1995,6.77,20230103,2215,-3.84,20230605,1980,7.58,20221109,0.00,N,433530,100,4 억,,416,N,N,0,N,00,N
20230707,161053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,10,2,0.47,12890170,6025,162.97,2130,2150,2130,2780,1500,2140,2139.45,0.01,0,-33,2160,2150,2135,2125,2110,2155,2130,4,640,100,1490,5,1,4105000,88,119.44,1.08,12,0.15,18.00,1991.00,2215,20230605,-2.93,1980,20221109,8.59,2215,-2.93,20230605,1995,7.77,20230103,2215,-2.93,20230605,1980,8.59,20221109,0.00,N,433530,100,4 억,,449,N,N,0,N,00,N
20230707,151052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,12744450,5957,161.13,2130,2140,2130,2780,1500,2140,2139.41,0.01,0,-24,2160,2150,2135,2125,2110,2155,2130,4,640,100,1490,5,1,4105000,88,118.89,1.07,12,0.15,18.00,1991.00,2215,20230605,-3.39,1980,20221109,8.08,2215,-3.39,20230605,1995,7.27,20230103,2215,-3.39,20230605,1980,8.08,20221109,0.00,N,433530,100,4 억,,449,N,N,0,N,00,N
20230707,141113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,9555940,4467,120.83,2130,2140,2130,2780,1500,2140,2139.23,0.01,0,-24,2160,2150,2135,2125,2110,2155,2130,4,640,100,1490,5,1,4105000,88,118.89,1.07,12,0.11,18.00,1991.00,2215,20230605,-3.39,1980,20221109,8.08,2215,-3.39,20230605,1995,7.27,20230103,2215,-3.39,20230605,1980,8.08,20221109,0.00,N,433530,100,4 억,,449,N,N,0,N,00,N
20230707,131100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,9555940,4467,120.83,2130,2140,2130,2780,1500,2140,2139.23,0.01,0,-24,2160,2150,2135,2125,2110,2155,2130,4,640,100,1490,5,1,4105000,88,118.89,1.07,12,0.11,18.00,1991.00,2215,20230605,-3.39,1980,20221109,8.08,2215,-3.39,20230605,1995,7.27,20230103,2215,-3.39,20230605,1980,8.08,20221109,0.00,N,433530,100,4 억,,449,N,N,0,N,00,N
20230707,121103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,8796980,4111,111.20,2130,2140,2130,2780,1500,2140,2139.86,0.01,0,-1,2160,2150,2135,2125,2110,2155,2130,4,640,100,1490,5,1,4105000,88,118.61,1.07,12,0.10,18.00,1991.00,2215,20230605,-3.61,1980,20221109,7.83,2215,-3.61,20230605,1995,7.02,20230103,2215,-3.61,20230605,1980,7.83,20221109,0.00,N,433530,100,4 억,,449,N,N,0,N,00,N
20230707,111111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,8796980,4111,111.20,2130,2140,2130,2780,1500,2140,2139.86,0.01,0,-1,2160,2150,2135,2125,2110,2155,2130,4,640,100,1490,5,1,4105000,88,118.61,1.07,12,0.10,18.00,1991.00,2215,20230605,-3.61,1980,20221109,7.83,2215,-3.61,20230605,1995,7.02,20230103,2215,-3.61,20230605,1980,7.83,20221109,0.00,N,433530,100,4 억,,449,N,N,0,N,00,N
20230707,101051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,8566400,4003,108.28,2130,2140,2130,2780,1500,2140,2140.00,0.01,0,0,2160,2150,2135,2125,2110,2155,2130,4,640,100,1490,5,1,4105000,88,118.89,1.07,12,0.10,18.00,1991.00,2215,20230605,-3.39,1980,20221109,8.08,2215,-3.39,20230605,1995,7.27,20230103,2215,-3.39,20230605,1980,8.08,20221109,0.00,N,433530,100,4 억,,449,N,N,0,N,00,N
20230707,091055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,4260,2,0.05,2130,2130,2130,2780,1500,2140,2130.00,0.01,0,0,2160,2150,2135,2125,2110,2155,2130,4,640,100,1490,5,1,4105000,87,118.33,1.07,12,0.00,18.00,1991.00,2215,20230605,-3.84,1980,20221109,7.58,2215,-3.84,20230605,1995,6.77,20230103,2215,-3.84,20230605,1980,7.58,20221109,0.00,N,433530,100,4 억,,449,N,N,0,N,00,N
20230706,161055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,7871470,3697,49.74,2120,2145,2120,2765,1495,2130,2129.15,0.01,0,-51,2146,2137,2131,2122,2116,2137,2122,4,635,100,1490,5,1,4105000,88,118.89,1.07,12,0.09,18.00,1991.00,2215,20230605,-3.39,1980,20221109,8.08,2215,-3.39,20230605,1995,7.27,20230103,2215,-3.39,20230605,1980,8.08,20221109,0.00,N,433530,100,4 억,,500,N,N,0,N,00,N
20230706,151055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,7811545,3669,49.37,2120,2140,2120,2765,1495,2130,2129.07,0.01,0,-51,2146,2137,2131,2122,2116,2137,2122,4,635,100,1490,5,1,4105000,88,118.89,1.07,12,0.09,18.00,1991.00,2215,20230605,-3.39,1980,20221109,8.08,2215,-3.39,20230605,1995,7.27,20230103,2215,-3.39,20230605,1980,8.08,20221109,0.00,N,433530,100,4 억,,500,N,N,0,N,00,N
20230706,141056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,1140225,537,7.23,2120,2140,2120,2765,1495,2130,2123.32,0.01,0,0,2146,2137,2131,2122,2116,2137,2122,4,635,100,1490,5,1,4105000,87,118.06,1.07,12,0.01,18.00,1991.00,2215,20230605,-4.06,1980,20221109,7.32,2215,-4.06,20230605,1995,6.52,20230103,2215,-4.06,20230605,1980,7.32,20221109,0.00,N,433530,100,4 억,,500,N,N,0,N,00,N
20230706,131051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,1074350,506,6.81,2120,2140,2120,2765,1495,2130,2123.22,0.01,0,0,2146,2137,2131,2122,2116,2137,2122,4,635,100,1490,5,1,4105000,87,117.78,1.06,12,0.01,18.00,1991.00,2215,20230605,-4.29,1980,20221109,7.07,2215,-4.29,20230605,1995,6.27,20230103,2215,-4.29,20230605,1980,7.07,20221109,0.00,N,433530,100,4 억,,500,N,N,0,N,00,N
20230706,121015,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,783815,369,4.97,2120,2140,2120,2765,1495,2130,2124.16,0.01,0,0,2146,2137,2131,2122,2116,2137,2122,4,635,100,1490,5,1,4105000,87,117.78,1.06,12,0.01,18.00,1991.00,2215,20230605,-4.29,1980,20221109,7.07,2215,-4.29,20230605,1995,6.27,20230103,2215,-4.29,20230605,1980,7.07,20221109,0.00,N,433530,100,4 억,,500,N,N,0,N,00,N
20230706,111059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,112880,53,0.71,2120,2140,2120,2765,1495,2130,2129.81,0.01,0,0,2146,2137,2131,2122,2116,2137,2122,4,635,100,1490,5,1,4105000,87,118.33,1.07,12,0.00,18.00,1991.00,2215,20230605,-3.84,1980,20221109,7.58,2215,-3.84,20230605,1995,6.77,20230103,2215,-3.84,20230605,1980,7.58,20221109,0.00,N,433530,100,4 억,,500,N,N,0,N,00,N
20230706,101055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,6380,3,0.04,2120,2140,2120,2765,1495,2130,2126.67,0.01,0,0,2146,2137,2131,2122,2116,2137,2122,4,635,100,1490,5,1,4105000,88,118.89,1.07,12,0.00,18.00,1991.00,2215,20230605,-3.39,1980,20221109,8.08,2215,-3.39,20230605,1995,7.27,20230103,2215,-3.39,20230605,1980,8.08,20221109,0.00,N,433530,100,4 억,,500,N,N,0,N,00,N
20230706,091054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,4240,2,0.03,2120,2120,2120,2765,1495,2130,2120.00,0.01,0,0,2146,2137,2131,2122,2116,2137,2122,4,635,100,1490,5,1,4105000,87,117.78,1.06,12,0.00,18.00,1991.00,2215,20230605,-4.29,1980,20221109,7.07,2215,-4.29,20230605,1995,6.27,20230103,2215,-4.29,20230605,1980,7.07,20221109,0.00,N,433530,100,4 억,,500,N,N,0,N,00,N
20230705,161048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,15831005,7432,276.08,2130,2140,2125,2780,1500,2140,2130.11,0.01,0,3918,2150,2145,2135,2130,2120,2147,2132,4,640,100,1490,5,1,4105000,87,118.33,1.07,12,0.18,18.00,1991.00,2215,20230605,-3.84,1980,20221109,7.58,2215,-3.84,20230605,1995,6.77,20230103,2215,-3.84,20230605,1980,7.58,20221109,0.00,N,433530,100,4 억,,532,N,N,0,N,00,N
20230705,151045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,15635435,7340,272.66,2130,2140,2125,2780,1500,2140,2130.17,0.01,0,3957,2150,2145,2135,2130,2120,2147,2132,4,640,100,1490,5,1,4105000,87,118.33,1.07,12,0.18,18.00,1991.00,2215,20230605,-3.84,1980,20221109,7.58,2215,-3.84,20230605,1995,6.77,20230103,2215,-3.84,20230605,1980,7.58,20221109,0.00,N,433530,100,4 억,,532,N,N,0,N,00,N
20230705,141034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-15,5,-0.70,14492165,6802,252.67,2130,2140,2125,2780,1500,2140,2130.57,0.01,0,4138,2150,2145,2135,2130,2120,2147,2132,4,640,100,1490,5,1,4105000,87,118.06,1.07,12,0.17,18.00,1991.00,2215,20230605,-4.06,1980,20221109,7.32,2215,-4.06,20230605,1995,6.52,20230103,2215,-4.06,20230605,1980,7.32,20221109,0.00,N,433530,100,4 억,,532,N,N,0,N,00,N
20230705,131035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,3337880,1565,58.14,2130,2140,2125,2780,1500,2140,2132.83,0.01,0,-465,2150,2145,2135,2130,2120,2147,2132,4,640,100,1490,5,1,4105000,88,118.61,1.07,12,0.04,18.00,1991.00,2215,20230605,-3.61,1980,20221109,7.83,2215,-3.61,20230605,1995,7.02,20230103,2215,-3.61,20230605,1980,7.83,20221109,0.00,N,433530,100,4 억,,532,N,N,0,N,00,N
20230705,121035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,2204190,1034,38.41,2130,2140,2125,2780,1500,2140,2131.71,0.01,0,-288,2150,2145,2135,2130,2120,2147,2132,4,640,100,1490,5,1,4105000,88,118.61,1.07,12,0.03,18.00,1991.00,2215,20230605,-3.61,1980,20221109,7.83,2215,-3.61,20230605,1995,7.02,20230103,2215,-3.61,20230605,1980,7.83,20221109,0.00,N,433530,100,4 억,,532,N,N,0,N,00,N
20230705,111045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,1296850,609,22.62,2130,2135,2125,2780,1500,2140,2129.47,0.01,0,-108,2150,2145,2135,2130,2120,2147,2132,4,640,100,1490,5,1,4105000,87,118.33,1.07,12,0.01,18.00,1991.00,2215,20230605,-3.84,1980,20221109,7.58,2215,-3.84,20230605,1995,6.77,20230103,2215,-3.84,20230605,1980,7.58,20221109,0.00,N,433530,100,4 억,,532,N,N,0,N,00,N
20230705,101037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,742500,349,12.96,2130,2135,2125,2780,1500,2140,2127.51,0.01,0,-71,2150,2145,2135,2130,2120,2147,2132,4,640,100,1490,5,1,4105000,87,118.33,1.07,12,0.01,18.00,1991.00,2215,20230605,-3.84,1980,20221109,7.58,2215,-3.84,20230605,1995,6.77,20230103,2215,-3.84,20230605,1980,7.58,20221109,0.00,N,433530,100,4 억,,532,N,N,0,N,00,N
20230705,091035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,4260,2,0.07,2130,2130,2130,2780,1500,2140,2130.00,0.01,0,0,2150,2145,2135,2130,2120,2147,2132,4,640,100,1490,5,1,4105000,87,118.33,1.07,12,0.00,18.00,1991.00,2215,20230605,-3.84,1980,20221109,7.58,2215,-3.84,20230605,1995,6.77,20230103,2215,-3.84,20230605,1980,7.58,20221109,0.00,N,433530,100,4 억,,532,N,N,0,N,00,N
20230704,161030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,5721940,2692,66.49,2135,2140,2125,2775,1495,2135,2125.53,0.01,0,-2403,2141,2137,2131,2127,2121,2140,2130,4,640,100,1490,5,1,4105000,88,118.89,1.07,12,0.07,18.00,1991.00,2215,20230605,-3.39,1980,20221109,8.08,2215,-3.39,20230605,1995,7.27,20230103,2215,-3.39,20230605,1980,8.08,20221109,0.00,N,433530,100,4 억,,550,N,N,0,N,00,N
20230704,151019,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,5560030,2616,64.61,2135,2140,2125,2775,1495,2135,2125.39,0.01,0,-2340,2141,2137,2131,2127,2121,2140,2130,4,640,100,1490,5,1,4105000,88,118.61,1.07,12,0.06,18.00,1991.00,2215,20230605,-3.61,1980,20221109,7.83,2215,-3.61,20230605,1995,7.02,20230103,2215,-3.61,20230605,1980,7.83,20221109,0.00,N,433530,100,4 억,,550,N,N,0,N,00,N
20230704,141023,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,4577800,2154,53.20,2135,2140,2125,2775,1495,2135,2125.26,0.01,0,-1915,2141,2137,2131,2127,2121,2140,2130,4,640,100,1490,5,1,4105000,87,118.06,1.07,12,0.05,18.00,1991.00,2215,20230605,-4.06,1980,20221109,7.32,2215,-4.06,20230605,1995,6.52,20230103,2215,-4.06,20230605,1980,7.32,20221109,0.00,N,433530,100,4 억,,550,N,N,0,N,00,N
20230704,131012,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,3496160,1645,40.63,2135,2140,2125,2775,1495,2135,2125.33,0.01,0,-1509,2141,2137,2131,2127,2121,2140,2130,4,640,100,1490,5,1,4105000,87,118.06,1.07,12,0.04,18.00,1991.00,2215,20230605,-4.06,1980,20221109,7.32,2215,-4.06,20230605,1995,6.52,20230103,2215,-4.06,20230605,1980,7.32,20221109,0.00,N,433530,100,4 억,,550,N,N,0,N,00,N
20230704,121023,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,2490880,1172,28.95,2135,2140,2125,2775,1495,2135,2125.32,0.01,0,-1099,2141,2137,2131,2127,2121,2140,2130,4,640,100,1490,5,1,4105000,87,118.06,1.07,12,0.03,18.00,1991.00,2215,20230605,-4.06,1980,20221109,7.32,2215,-4.06,20230605,1995,6.52,20230103,2215,-4.06,20230605,1980,7.32,20221109,0.00,N,433530,100,4 억,,550,N,N,0,N,00,N
20230704,111016,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,1626000,765,18.89,2135,2140,2125,2775,1495,2135,2125.49,0.01,0,-693,2141,2137,2131,2127,2121,2140,2130,4,640,100,1490,5,1,4105000,87,118.06,1.07,12,0.02,18.00,1991.00,2215,20230605,-4.06,1980,20221109,7.32,2215,-4.06,20230605,1995,6.52,20230103,2215,-4.06,20230605,1980,7.32,20221109,0.00,N,433530,100,4 억,,550,N,N,0,N,00,N
20230704,101010,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,625050,294,7.26,2135,2140,2125,2775,1495,2135,2126.02,0.01,0,-286,2141,2137,2131,2127,2121,2140,2130,4,640,100,1490,5,1,4105000,87,118.06,1.07,12,0.01,18.00,1991.00,2215,20230605,-4.06,1980,20221109,7.32,2215,-4.06,20230605,1995,6.52,20230103,2215,-4.06,20230605,1980,7.32,20221109,0.00,N,433530,100,4 억,,550,N,N,0,N,00,N
20230704,091011,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.01,0,0,2141,2137,2131,2127,2121,2140,2130,4,640,100,1490,5,1,4105000,88,118.61,1.07,12,0.00,18.00,1991.00,2215,20230605,-3.61,1980,20221109,7.83,2215,-3.61,20230605,1995,7.02,20230103,2215,-3.61,20230605,1980,7.83,20221109,0.00,N,433530,100,4 억,,550,N,N,0,N,00,N
20230703,161000,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2135,5,2,0.23,8611950,4049,1435.82,2125,2135,2125,2765,1495,2130,2126.93,0.02,0,963,2133,2131,2128,2126,2123,2132,2127,4,635,100,1490,5,1,4105000,88,118.61,1.07,12,0.10,18.00,1991.00,2215,20230605,-3.61,1980,20221109,7.83,2215,-3.61,20230605,1995,7.02,20230103,2215,-3.61,20230605,1980,7.83,20221109,0.00,N,433530,100,4 억,,617,N,N,0,N,00,N
20230703,151011,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2135,5,2,0.23,8373300,3937,1396.10,2125,2135,2125,2765,1495,2130,2126.82,0.02,0,964,2133,2131,2128,2126,2123,2132,2127,4,635,100,1490,5,1,4105000,88,118.61,1.07,12,0.10,18.00,1991.00,2215,20230605,-3.61,1980,20221109,7.83,2215,-3.61,20230605,1995,7.02,20230103,2215,-3.61,20230605,1980,7.83,20221109,0.00,N,433530,100,4 억,,617,N,N,0,N,00,N
20230703,141010,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2135,5,2,0.23,8373300,3937,1396.10,2125,2135,2125,2765,1495,2130,2126.82,0.02,0,964,2133,2131,2128,2126,2123,2132,2127,4,635,100,1490,5,1,4105000,88,118.61,1.07,12,0.10,18.00,1991.00,2215,20230605,-3.61,1980,20221109,7.83,2215,-3.61,20230605,1995,7.02,20230103,2215,-3.61,20230605,1980,7.83,20221109,0.00,N,433530,100,4 억,,617,N,N,0,N,00,N
20230703,131003,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2130,0,3,0.00,8266690,3887,1378.37,2125,2135,2125,2765,1495,2130,2126.75,0.02,0,955,2133,2131,2128,2126,2123,2132,2127,4,635,100,1490,5,1,4105000,87,118.33,1.07,12,0.09,18.00,1991.00,2215,20230605,-3.84,1980,20221109,7.58,2215,-3.84,20230605,1995,6.77,20230103,2215,-3.84,20230605,1980,7.58,20221109,0.00,N,433530,100,4 억,,617,N,N,0,N,00,N
20230703,121010,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2130,0,3,0.00,8136760,3826,1356.74,2125,2135,2125,2765,1495,2130,2126.70,0.02,0,1016,2133,2131,2128,2126,2123,2132,2127,4,635,100,1490,5,1,4105000,87,118.33,1.07,12,0.09,18.00,1991.00,2215,20230605,-3.84,1980,20221109,7.58,2215,-3.84,20230605,1995,6.77,20230103,2215,-3.84,20230605,1980,7.58,20221109,0.00,N,433530,100,4 억,,617,N,N,0,N,00,N
20230703,111004,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2135,5,2,0.23,2454505,1152,408.51,2125,2135,2125,2765,1495,2130,2130.65,0.02,0,-4,2133,2131,2128,2126,2123,2132,2127,4,635,100,1490,5,1,4105000,88,118.61,1.07,12,0.03,18.00,1991.00,2215,20230605,-3.61,1980,20221109,7.83,2215,-3.61,20230605,1995,7.02,20230103,2215,-3.61,20230605,1980,7.83,20221109,0.00,N,433530,100,4 억,,617,N,N,0,N,00,N
20230703,100949,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.02,0,0,2133,2131,2128,2126,2123,2132,2127,4,635,100,1490,5,1,4105000,87,118.33,1.07,12,0.00,18.00,1991.00,2215,20230605,-3.84,1980,20221109,7.58,2215,-3.84,20230605,1995,6.77,20230103,2215,-3.84,20230605,1980,7.58,20221109,0.00,N,433530,100,4 억,,617,N,N,0,N,00,N
20230703,091000,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.02,0,0,2133,2131,2128,2126,2123,2132,2127,4,635,100,1490,5,1,4105000,87,118.33,1.07,12,0.00,18.00,1991.00,2215,20230605,-3.84,1980,20221109,7.58,2215,-3.84,20230605,1995,6.77,20230103,2215,-3.84,20230605,1980,7.58,20221109,0.00,N,433530,100,4 억,,617,N,N,0,N,00,N