KissMeData/455310/price/prices-20240701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240731,161340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-10,5,-0.46,4225910,1947,57.72,2185,2185,2165,2830,1530,2180,2170.47,0.01,0,774,2193,2186,2173,2166,2153,2190,2170,5,650,100,1520,5,1,5060000,110,98.64,1.10,12,0.04,22.00,1978.00,2955,20230907,-26.57,1968,20230925,10.26,2270,-4.41,20240425,1997,8.66,20240102,2955,-26.57,20230907,1968,10.26,20230925,0.00,N,455310,100,5 억,,421,N,N,0,N,00,N
20240731,151359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,5,2,0.23,3357910,1547,45.86,2185,2185,2165,2830,1530,2180,2170.59,0.01,0,774,2193,2186,2173,2166,2153,2190,2170,5,650,100,1520,5,1,5060000,111,99.32,1.10,12,0.03,22.00,1978.00,2955,20230907,-26.06,1968,20230925,11.03,2270,-3.74,20240425,1997,9.41,20240102,2955,-26.06,20230907,1968,11.03,20230925,0.00,N,455310,100,5 억,,421,N,N,0,N,00,N
20240731,141400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-15,5,-0.69,2868245,1321,39.16,2185,2185,2165,2830,1530,2180,2171.27,0.01,0,774,2193,2186,2173,2166,2153,2190,2170,5,650,100,1520,5,1,5060000,110,98.41,1.09,12,0.03,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,421,N,N,0,N,00,N
20240731,131353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-15,5,-0.69,2352750,1083,32.11,2185,2185,2165,2830,1530,2180,2172.44,0.01,0,774,2193,2186,2173,2166,2153,2190,2170,5,650,100,1520,5,1,5060000,110,98.41,1.09,12,0.02,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,421,N,N,0,N,00,N
20240731,121354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-15,5,-0.69,1824470,839,24.87,2185,2185,2165,2830,1530,2180,2174.58,0.01,0,770,2193,2186,2173,2166,2153,2190,2170,5,650,100,1520,5,1,5060000,110,98.41,1.09,12,0.02,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,421,N,N,0,N,00,N
20240731,111354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,1333440,613,18.17,2185,2185,2175,2830,1530,2180,2175.27,0.01,0,594,2193,2186,2173,2166,2153,2190,2170,5,650,100,1520,5,1,5060000,110,98.86,1.10,12,0.01,22.00,1978.00,2955,20230907,-26.40,1968,20230925,10.52,2270,-4.19,20240425,1997,8.91,20240102,2955,-26.40,20230907,1968,10.52,20230925,0.00,N,455310,100,5 억,,421,N,N,0,N,00,N
20240731,101351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,28365,13,0.39,2185,2185,2175,2830,1530,2180,2181.92,0.01,0,4,2193,2186,2173,2166,2153,2190,2170,5,650,100,1520,5,1,5060000,110,98.86,1.10,12,0.00,22.00,1978.00,2955,20230907,-26.40,1968,20230925,10.52,2270,-4.19,20240425,1997,8.91,20240102,2955,-26.40,20230907,1968,10.52,20230925,0.00,N,455310,100,5 억,,421,N,N,0,N,00,N
20240731,091350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,0,0,0.00,0,0,0,2830,1530,2180,0.00,0.01,0,0,2193,2186,2173,2166,2153,2190,2170,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.00,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,421,N,N,0,N,00,N
20240730,161316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,15,2,0.69,7339120,3373,62.78,2170,2180,2160,2810,1520,2165,2175.84,0.01,0,144,2191,2177,2166,2152,2141,2172,2147,5,645,100,1510,5,1,5060000,110,99.09,1.10,12,0.07,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,421,N,N,0,N,00,N
20240730,151346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,15,2,0.69,7339120,3373,62.78,2170,2180,2160,2810,1520,2165,2175.84,0.01,0,144,2191,2177,2166,2152,2141,2172,2147,5,645,100,1510,5,1,5060000,110,99.09,1.10,12,0.07,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,421,N,N,0,N,00,N
20240730,141327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,15,2,0.69,7339120,3373,62.78,2170,2180,2160,2810,1520,2165,2175.84,0.01,0,144,2191,2177,2166,2152,2141,2172,2147,5,645,100,1510,5,1,5060000,110,99.09,1.10,12,0.07,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,421,N,N,0,N,00,N
20240730,131333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,15,2,0.69,6521620,2998,55.80,2170,2180,2160,2810,1520,2165,2175.32,0.01,0,144,2191,2177,2166,2152,2141,2172,2147,5,645,100,1510,5,1,5060000,110,99.09,1.10,12,0.06,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,421,N,N,0,N,00,N
20240730,121324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,15,2,0.69,6521620,2998,55.80,2170,2180,2160,2810,1520,2165,2175.32,0.01,0,144,2191,2177,2166,2152,2141,2172,2147,5,645,100,1510,5,1,5060000,110,99.09,1.10,12,0.06,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,421,N,N,0,N,00,N
20240730,111333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,15,2,0.69,4570520,2103,39.14,2170,2180,2160,2810,1520,2165,2173.33,0.01,0,144,2191,2177,2166,2152,2141,2172,2147,5,645,100,1510,5,1,5060000,110,99.09,1.10,12,0.04,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,421,N,N,0,N,00,N
20240730,101341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,5,2,0.23,19530,9,0.17,2170,2170,2170,2810,1520,2165,2170.00,0.01,0,0,2191,2177,2166,2152,2141,2172,2147,5,645,100,1510,5,1,5060000,110,98.64,1.10,12,0.00,22.00,1978.00,2955,20230907,-26.57,1968,20230925,10.26,2270,-4.41,20240425,1997,8.66,20240102,2955,-26.57,20230907,1968,10.26,20230925,0.00,N,455310,100,5 억,,421,N,N,0,N,00,N
20240730,091350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,5,2,0.23,10850,5,0.09,2170,2170,2170,2810,1520,2165,2170.00,0.01,0,0,2191,2177,2166,2152,2141,2172,2147,5,645,100,1510,5,1,5060000,110,98.64,1.10,12,0.00,22.00,1978.00,2955,20230907,-26.57,1968,20230925,10.26,2270,-4.41,20240425,1997,8.66,20240102,2955,-26.57,20230907,1968,10.26,20230925,0.00,N,455310,100,5 억,,421,N,N,0,N,00,N
20240729,161314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-15,5,-0.69,11668090,5373,19.89,2175,2180,2155,2830,1530,2180,2171.62,0.01,0,129,2226,2202,2176,2152,2126,2190,2140,5,650,100,1520,5,1,5060000,110,98.41,1.09,12,0.11,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,421,N,N,0,N,00,N
20240729,151336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-15,5,-0.69,11665925,5372,19.88,2175,2180,2155,2830,1530,2180,2171.62,0.01,0,129,2226,2202,2176,2152,2126,2190,2140,5,650,100,1520,5,1,5060000,110,98.41,1.09,12,0.11,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,421,N,N,0,N,00,N
20240729,141342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,9500590,4373,16.19,2175,2180,2155,2830,1530,2180,2172.56,0.01,0,129,2226,2202,2176,2152,2126,2190,2140,5,650,100,1520,5,1,5060000,110,98.86,1.10,12,0.09,22.00,1978.00,2955,20230907,-26.40,1968,20230925,10.52,2270,-4.19,20240425,1997,8.91,20240102,2955,-26.40,20230907,1968,10.52,20230925,0.00,N,455310,100,5 억,,421,N,N,0,N,00,N
20240729,131342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,8498335,3909,14.47,2175,2180,2155,2830,1530,2180,2174.04,0.01,0,129,2226,2202,2176,2152,2126,2190,2140,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.08,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,421,N,N,0,N,00,N
20240729,121341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-25,5,-1.15,8487435,3904,14.45,2175,2180,2155,2830,1530,2180,2174.04,0.01,0,129,2226,2202,2176,2152,2126,2190,2140,5,650,100,1520,5,1,5060000,109,97.95,1.09,12,0.08,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,421,N,N,0,N,00,N
20240729,111330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,7472430,3433,12.71,2175,2180,2170,2830,1530,2180,2176.65,0.01,0,129,2226,2202,2176,2152,2126,2190,2140,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.07,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,421,N,N,0,N,00,N
20240729,101324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-10,5,-0.46,1376755,633,2.34,2175,2175,2170,2830,1530,2180,2174.97,0.01,0,129,2226,2202,2176,2152,2126,2190,2140,5,650,100,1520,5,1,5060000,110,98.64,1.10,12,0.01,22.00,1978.00,2955,20230907,-26.57,1968,20230925,10.26,2270,-4.41,20240425,1997,8.66,20240102,2955,-26.57,20230907,1968,10.26,20230925,0.00,N,455310,100,5 억,,421,N,N,0,N,00,N
20240729,091322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,1368075,629,2.33,2175,2175,2175,2830,1530,2180,2175.00,0.01,0,129,2226,2202,2176,2152,2126,2190,2140,5,650,100,1520,5,1,5060000,110,98.86,1.10,12,0.01,22.00,1978.00,2955,20230907,-26.40,1968,20230925,10.52,2270,-4.19,20240425,1997,8.91,20240102,2955,-26.40,20230907,1968,10.52,20230925,0.00,N,455310,100,5 억,,421,N,N,0,N,00,N
20240726,161304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-5,5,-0.23,58552795,27018,667.28,2200,2200,2150,2840,1530,2185,2167.18,0.01,0,276,2208,2196,2188,2176,2168,2195,2175,5,655,100,1520,5,1,5060000,110,99.09,1.10,12,0.53,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,432,N,N,0,N,00,N
20240726,151315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-15,5,-0.69,57096575,26344,650.63,2200,2200,2150,2840,1530,2185,2167.35,0.01,0,276,2208,2196,2188,2176,2168,2195,2175,5,655,100,1520,5,1,5060000,110,98.64,1.10,12,0.52,22.00,1978.00,2955,20230907,-26.57,1968,20230925,10.26,2270,-4.41,20240425,1997,8.66,20240102,2955,-26.57,20230907,1968,10.26,20230925,0.00,N,455310,100,5 억,,432,N,N,0,N,00,N
20240726,141314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-30,5,-1.37,49169900,22675,560.01,2200,2200,2150,2840,1530,2185,2168.46,0.01,0,276,2208,2196,2188,2176,2168,2195,2175,5,655,100,1520,5,1,5060000,109,97.95,1.09,12,0.45,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,432,N,N,0,N,00,N
20240726,131317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-10,5,-0.46,43130560,19873,490.81,2200,2200,2150,2840,1530,2185,2170.31,0.01,0,276,2208,2196,2188,2176,2168,2195,2175,5,655,100,1520,5,1,5060000,110,98.86,1.10,12,0.39,22.00,1978.00,2955,20230907,-26.40,1968,20230925,10.52,2270,-4.19,20240425,1997,8.91,20240102,2955,-26.40,20230907,1968,10.52,20230925,0.00,N,455310,100,5 억,,432,N,N,0,N,00,N
20240726,121323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-30,5,-1.37,31098715,14310,353.42,2200,2200,2150,2840,1530,2185,2173.22,0.01,0,276,2208,2196,2188,2176,2168,2195,2175,5,655,100,1520,5,1,5060000,109,97.95,1.09,12,0.28,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,432,N,N,0,N,00,N
20240726,111321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,11634695,5371,132.65,2200,2200,2150,2840,1530,2185,2166.21,0.01,0,287,2208,2196,2188,2176,2168,2195,2175,5,655,100,1520,5,1,5060000,111,99.32,1.10,12,0.11,22.00,1978.00,2955,20230907,-26.06,1968,20230925,11.03,2270,-3.74,20240425,1997,9.41,20240102,2955,-26.06,20230907,1968,11.03,20230925,0.00,N,455310,100,5 억,,432,N,N,0,N,00,N
20240726,101312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-35,5,-1.60,3738325,1724,42.58,2200,2200,2150,2840,1530,2185,2168.40,0.01,0,287,2208,2196,2188,2176,2168,2195,2175,5,655,100,1520,5,1,5060000,109,97.73,1.09,12,0.03,22.00,1978.00,2955,20230907,-27.24,1968,20230925,9.25,2270,-5.29,20240425,1997,7.66,20240102,2955,-27.24,20230907,1968,9.25,20230925,0.00,N,455310,100,5 억,,432,N,N,0,N,00,N
20240726,091315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,15,2,0.69,11000,5,0.12,2200,2200,2200,2840,1530,2185,2200.00,0.01,0,0,2208,2196,2188,2176,2168,2195,2175,5,655,100,1520,5,1,5060000,111,100.00,1.11,12,0.00,22.00,1978.00,2955,20230907,-25.55,1968,20230925,11.79,2270,-3.08,20240425,1997,10.17,20240102,2955,-25.55,20230907,1968,11.79,20230925,0.00,N,455310,100,5 억,,432,N,N,0,N,00,N
20240725,161310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,8838120,4049,45.51,2185,2200,2180,2840,1530,2185,2182.79,0.01,0,1580,2205,2195,2190,2180,2175,2192,2177,5,655,100,1520,5,1,5060000,111,99.32,1.10,12,0.08,22.00,1978.00,2955,20230907,-26.06,1968,20230925,11.03,2270,-3.74,20240425,1997,9.41,20240102,2955,-26.06,20230907,1968,11.03,20230925,0.00,N,455310,100,5 억,,432,N,N,0,N,00,N
20240725,151325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,8339940,3821,42.95,2185,2200,2180,2840,1530,2185,2182.66,0.01,0,1580,2205,2195,2190,2180,2175,2192,2177,5,655,100,1520,5,1,5060000,111,99.55,1.11,12,0.08,22.00,1978.00,2955,20230907,-25.89,1968,20230925,11.28,2270,-3.52,20240425,1997,9.66,20240102,2955,-25.89,20230907,1968,11.28,20230925,0.00,N,455310,100,5 억,,432,N,N,0,N,00,N
20240725,141321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,7967640,3651,41.04,2185,2200,2180,2840,1530,2185,2182.32,0.01,0,1410,2205,2195,2190,2180,2175,2192,2177,5,655,100,1520,5,1,5060000,111,99.55,1.11,12,0.07,22.00,1978.00,2955,20230907,-25.89,1968,20230925,11.28,2270,-3.52,20240425,1997,9.66,20240102,2955,-25.89,20230907,1968,11.28,20230925,0.00,N,455310,100,5 억,,432,N,N,0,N,00,N
20240725,131313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,7485840,3431,38.56,2185,2200,2180,2840,1530,2185,2181.82,0.01,0,1190,2205,2195,2190,2180,2175,2192,2177,5,655,100,1520,5,1,5060000,111,99.55,1.11,12,0.07,22.00,1978.00,2955,20230907,-25.89,1968,20230925,11.28,2270,-3.52,20240425,1997,9.66,20240102,2955,-25.89,20230907,1968,11.28,20230925,0.00,N,455310,100,5 억,,432,N,N,0,N,00,N
20240725,121318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,7017220,3217,36.16,2185,2200,2180,2840,1530,2185,2181.29,0.01,0,980,2205,2195,2190,2180,2175,2192,2177,5,655,100,1520,5,1,5060000,111,99.55,1.11,12,0.06,22.00,1978.00,2955,20230907,-25.89,1968,20230925,11.28,2270,-3.52,20240425,1997,9.66,20240102,2955,-25.89,20230907,1968,11.28,20230925,0.00,N,455310,100,5 억,,432,N,N,0,N,00,N
20240725,111317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,6121320,2807,31.55,2185,2200,2180,2840,1530,2185,2180.73,0.01,0,770,2205,2195,2190,2180,2175,2192,2177,5,655,100,1520,5,1,5060000,111,99.55,1.11,12,0.06,22.00,1978.00,2955,20230907,-25.89,1968,20230925,11.28,2270,-3.52,20240425,1997,9.66,20240102,2955,-25.89,20230907,1968,11.28,20230925,0.00,N,455310,100,5 억,,432,N,N,0,N,00,N
20240725,101307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,10,2,0.46,30680,14,0.16,2185,2200,2185,2840,1530,2185,2191.43,0.01,0,0,2205,2195,2190,2180,2175,2192,2177,5,655,100,1520,5,1,5060000,111,99.77,1.11,12,0.00,22.00,1978.00,2955,20230907,-25.72,1968,20230925,11.53,2270,-3.30,20240425,1997,9.91,20240102,2955,-25.72,20230907,1968,11.53,20230925,0.00,N,455310,100,5 억,,432,N,N,0,N,00,N
20240725,091302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,15,2,0.69,21900,10,0.11,2185,2200,2185,2840,1530,2185,2190.00,0.01,0,0,2205,2195,2190,2180,2175,2192,2177,5,655,100,1520,5,1,5060000,111,100.00,1.11,12,0.00,22.00,1978.00,2955,20230907,-25.55,1968,20230925,11.79,2270,-3.08,20240425,1997,10.17,20240102,2955,-25.55,20230907,1968,11.79,20230925,0.00,N,455310,100,5 억,,432,N,N,0,N,00,N
20240724,161300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,5,2,0.23,19521615,8897,65.85,2185,2200,2185,2830,1530,2180,2194.18,0.01,0,-2,2270,2225,2155,2110,2040,2190,2075,5,650,100,1520,5,1,5060000,111,99.32,1.10,12,0.18,22.00,1978.00,2955,20230907,-26.06,1968,20230925,11.03,2270,-3.74,20240425,1997,9.41,20240102,2955,-26.06,20230907,1968,11.03,20230925,0.00,N,455310,100,5 억,,434,N,N,0,N,00,N
20240724,151321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,5,2,0.23,19521615,8897,65.85,2185,2200,2185,2830,1530,2180,2194.18,0.01,0,-2,2270,2225,2155,2110,2040,2190,2075,5,650,100,1520,5,1,5060000,111,99.32,1.10,12,0.18,22.00,1978.00,2955,20230907,-26.06,1968,20230925,11.03,2270,-3.74,20240425,1997,9.41,20240102,2955,-26.06,20230907,1968,11.03,20230925,0.00,N,455310,100,5 억,,434,N,N,0,N,00,N
20240724,141317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,20,2,0.92,4163810,1898,14.05,2185,2200,2185,2830,1530,2180,2193.79,0.01,0,-2,2270,2225,2155,2110,2040,2190,2075,5,650,100,1520,5,1,5060000,111,100.00,1.11,12,0.04,22.00,1978.00,2955,20230907,-25.55,1968,20230925,11.79,2270,-3.08,20240425,1997,10.17,20240102,2955,-25.55,20230907,1968,11.79,20230925,0.00,N,455310,100,5 억,,434,N,N,0,N,00,N
20240724,131318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,15,2,0.69,4152810,1893,14.01,2185,2200,2185,2830,1530,2180,2193.77,0.01,0,-2,2270,2225,2155,2110,2040,2190,2075,5,650,100,1520,5,1,5060000,111,99.77,1.11,12,0.04,22.00,1978.00,2955,20230907,-25.72,1968,20230925,11.53,2270,-3.30,20240425,1997,9.91,20240102,2955,-25.72,20230907,1968,11.53,20230925,0.00,N,455310,100,5 억,,434,N,N,0,N,00,N
20240724,121318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,15,2,0.69,2851175,1300,9.62,2185,2200,2185,2830,1530,2180,2193.21,0.01,0,-2,2270,2225,2155,2110,2040,2190,2075,5,650,100,1520,5,1,5060000,111,99.77,1.11,12,0.03,22.00,1978.00,2955,20230907,-25.72,1968,20230925,11.53,2270,-3.30,20240425,1997,9.91,20240102,2955,-25.72,20230907,1968,11.53,20230925,0.00,N,455310,100,5 억,,434,N,N,0,N,00,N
20240724,111316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,20,2,0.92,2412175,1100,8.14,2185,2200,2185,2830,1530,2180,2192.89,0.01,0,-2,2270,2225,2155,2110,2040,2190,2075,5,650,100,1520,5,1,5060000,111,100.00,1.11,12,0.02,22.00,1978.00,2955,20230907,-25.55,1968,20230925,11.79,2270,-3.08,20240425,1997,10.17,20240102,2955,-25.55,20230907,1968,11.79,20230925,0.00,N,455310,100,5 억,,434,N,N,0,N,00,N
20240724,101341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,10,2,0.46,30630,14,0.10,2185,2190,2185,2830,1530,2180,2187.86,0.01,0,-2,2270,2225,2155,2110,2040,2190,2075,5,650,100,1520,5,1,5060000,111,99.55,1.11,12,0.00,22.00,1978.00,2955,20230907,-25.89,1968,20230925,11.28,2270,-3.52,20240425,1997,9.66,20240102,2955,-25.89,20230907,1968,11.28,20230925,0.00,N,455310,100,5 억,,434,N,N,0,N,00,N
20240724,091303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,10,2,0.46,21870,10,0.07,2185,2190,2185,2830,1530,2180,2187.00,0.01,0,-2,2270,2225,2155,2110,2040,2190,2075,5,650,100,1520,5,1,5060000,111,99.55,1.11,12,0.00,22.00,1978.00,2955,20230907,-25.89,1968,20230925,11.28,2270,-3.52,20240425,1997,9.66,20240102,2955,-25.89,20230907,1968,11.28,20230925,0.00,N,455310,100,5 억,,434,N,N,0,N,00,N
20240723,161253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-10,5,-0.46,29117855,13511,331.88,2200,2200,2085,2845,1535,2190,2155.12,0.01,0,2382,2200,2195,2185,2180,2170,2197,2182,5,655,100,1530,5,1,5060000,110,99.09,1.10,12,0.27,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,432,N,N,0,N,00,N
20240723,151323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-15,5,-0.68,28719805,13328,327.39,2200,2200,2085,2845,1535,2190,2154.85,0.01,0,2383,2200,2195,2185,2180,2170,2197,2182,5,655,100,1530,5,1,5060000,110,98.86,1.10,12,0.26,22.00,1978.00,2955,20230907,-26.40,1968,20230925,10.52,2270,-4.19,20240425,1997,8.91,20240102,2955,-26.40,20230907,1968,10.52,20230925,0.00,N,455310,100,5 억,,432,N,N,0,N,00,N
20240723,141256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-30,5,-1.37,27102160,12581,309.04,2200,2200,2085,2845,1535,2190,2154.21,0.01,0,2383,2200,2195,2185,2180,2170,2197,2182,5,655,100,1530,5,1,5060000,109,98.18,1.09,12,0.25,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,432,N,N,0,N,00,N
20240723,131253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-30,5,-1.37,25218640,11709,287.62,2200,2200,2085,2845,1535,2190,2153.78,0.01,0,2383,2200,2195,2185,2180,2170,2197,2182,5,655,100,1530,5,1,5060000,109,98.18,1.09,12,0.23,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,432,N,N,0,N,00,N
20240723,121303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-30,5,-1.37,23475495,10902,267.80,2200,2200,2085,2845,1535,2190,2153.32,0.01,0,2383,2200,2195,2185,2180,2170,2197,2182,5,655,100,1530,5,1,5060000,109,98.18,1.09,12,0.22,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,432,N,N,0,N,00,N
20240723,111300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-20,5,-0.91,20906910,9713,238.59,2200,2200,2085,2845,1535,2190,2152.47,0.01,0,2383,2200,2195,2185,2180,2170,2197,2182,5,655,100,1530,5,1,5060000,110,98.64,1.10,12,0.19,22.00,1978.00,2955,20230907,-26.57,1968,20230925,10.26,2270,-4.41,20240425,1997,8.66,20240102,2955,-26.57,20230907,1968,10.26,20230925,0.00,N,455310,100,5 억,,432,N,N,0,N,00,N
20240723,101254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,14230035,6665,163.72,2200,2200,2085,2845,1535,2190,2135.04,0.01,0,2380,2200,2195,2185,2180,2170,2197,2182,5,655,100,1530,5,1,5060000,111,99.55,1.11,12,0.13,22.00,1978.00,2955,20230907,-25.89,1968,20230925,11.28,2270,-3.52,20240425,1997,9.66,20240102,2955,-25.89,20230907,1968,11.28,20230925,0.00,N,455310,100,5 억,,432,N,N,0,N,00,N
20240723,091307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-5,5,-0.23,1572760,715,17.56,2200,2200,2185,2845,1535,2190,2199.66,0.01,0,16,2200,2195,2185,2180,2170,2197,2182,5,655,100,1530,5,1,5060000,111,99.32,1.10,12,0.01,22.00,1978.00,2955,20230907,-26.06,1968,20230925,11.03,2270,-3.74,20240425,1997,9.41,20240102,2955,-26.06,20230907,1968,11.03,20230925,0.00,N,455310,100,5 억,,432,N,N,0,N,00,N
20240722,161246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,15,2,0.69,8910185,4071,108.39,2175,2190,2175,2825,1525,2175,2188.70,0.01,0,10,2201,2187,2181,2167,2161,2185,2165,5,650,100,1520,5,1,5060000,111,99.55,1.11,12,0.08,22.00,1978.00,2955,20230907,-25.89,1968,20230925,11.28,2270,-3.52,20240425,1997,9.66,20240102,2955,-25.89,20230907,1968,11.28,20230925,0.00,N,455310,100,5 억,,432,N,N,0,N,00,N
20240722,151300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,15,2,0.69,4530185,2071,55.14,2175,2190,2175,2825,1525,2175,2187.44,0.01,0,10,2201,2187,2181,2167,2161,2185,2165,5,650,100,1520,5,1,5060000,111,99.55,1.11,12,0.04,22.00,1978.00,2955,20230907,-25.89,1968,20230925,11.28,2270,-3.52,20240425,1997,9.66,20240102,2955,-25.89,20230907,1968,11.28,20230925,0.00,N,455310,100,5 억,,432,N,N,0,N,00,N
20240722,141307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,15,2,0.69,3829385,1751,46.62,2175,2190,2175,2825,1525,2175,2186.97,0.01,0,10,2201,2187,2181,2167,2161,2185,2165,5,650,100,1520,5,1,5060000,111,99.55,1.11,12,0.03,22.00,1978.00,2955,20230907,-25.89,1968,20230925,11.28,2270,-3.52,20240425,1997,9.66,20240102,2955,-25.89,20230907,1968,11.28,20230925,0.00,N,455310,100,5 억,,432,N,N,0,N,00,N
20240722,131301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,15,2,0.69,3829385,1751,46.62,2175,2190,2175,2825,1525,2175,2186.97,0.01,0,10,2201,2187,2181,2167,2161,2185,2165,5,650,100,1520,5,1,5060000,111,99.55,1.11,12,0.03,22.00,1978.00,2955,20230907,-25.89,1968,20230925,11.28,2270,-3.52,20240425,1997,9.66,20240102,2955,-25.89,20230907,1968,11.28,20230925,0.00,N,455310,100,5 억,,432,N,N,0,N,00,N
20240722,121256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,10,2,0.46,2226435,1019,27.13,2175,2190,2175,2825,1525,2175,2184.92,0.01,0,10,2201,2187,2181,2167,2161,2185,2165,5,650,100,1520,5,1,5060000,111,99.32,1.10,12,0.02,22.00,1978.00,2955,20230907,-26.06,1968,20230925,11.03,2270,-3.74,20240425,1997,9.41,20240102,2955,-26.06,20230907,1968,11.03,20230925,0.00,N,455310,100,5 억,,432,N,N,0,N,00,N
20240722,111257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,10,2,0.46,2095335,959,25.53,2175,2190,2175,2825,1525,2175,2184.92,0.01,0,10,2201,2187,2181,2167,2161,2185,2165,5,650,100,1520,5,1,5060000,111,99.32,1.10,12,0.02,22.00,1978.00,2955,20230907,-26.06,1968,20230925,11.03,2270,-3.74,20240425,1997,9.41,20240102,2955,-26.06,20230907,1968,11.03,20230925,0.00,N,455310,100,5 억,,432,N,N,0,N,00,N
20240722,101254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,21750,10,0.27,2175,2175,2175,2825,1525,2175,2175.00,0.01,0,10,2201,2187,2181,2167,2161,2185,2165,5,650,100,1520,5,1,5060000,110,98.86,1.10,12,0.00,22.00,1978.00,2955,20230907,-26.40,1968,20230925,10.52,2270,-4.19,20240425,1997,8.91,20240102,2955,-26.40,20230907,1968,10.52,20230925,0.00,N,455310,100,5 억,,432,N,N,0,N,00,N
20240722,091258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,21750,10,0.27,2175,2175,2175,2825,1525,2175,2175.00,0.01,0,10,2201,2187,2181,2167,2161,2185,2165,5,650,100,1520,5,1,5060000,110,98.86,1.10,12,0.00,22.00,1978.00,2955,20230907,-26.40,1968,20230925,10.52,2270,-4.19,20240425,1997,8.91,20240102,2955,-26.40,20230907,1968,10.52,20230925,0.00,N,455310,100,5 억,,432,N,N,0,N,00,N
20240719,161225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,5,2,0.23,8197970,3756,29.06,2195,2195,2175,2820,1520,2170,2182.63,0.01,0,0,2213,2191,2173,2151,2133,2182,2142,5,650,100,1510,5,1,5060000,110,98.86,1.10,12,0.07,22.00,1978.00,2955,20230907,-26.40,1968,20230925,10.52,2270,-4.19,20240425,1997,8.91,20240102,2955,-26.40,20230907,1968,10.52,20230925,0.00,N,455310,100,5 억,,432,N,N,0,N,00,N
20240719,151237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,5,2,0.23,8197970,3756,29.06,2195,2195,2175,2820,1520,2170,2182.63,0.01,0,0,2213,2191,2173,2151,2133,2182,2142,5,650,100,1510,5,1,5060000,110,98.86,1.10,12,0.07,22.00,1978.00,2955,20230907,-26.40,1968,20230925,10.52,2270,-4.19,20240425,1997,8.91,20240102,2955,-26.40,20230907,1968,10.52,20230925,0.00,N,455310,100,5 억,,432,N,N,0,N,00,N
20240719,141240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,15,2,0.69,6257870,2864,22.16,2195,2195,2180,2820,1520,2170,2185.01,0.01,0,0,2213,2191,2173,2151,2133,2182,2142,5,650,100,1510,5,1,5060000,111,99.32,1.10,12,0.06,22.00,1978.00,2955,20230907,-26.06,1968,20230925,11.03,2270,-3.74,20240425,1997,9.41,20240102,2955,-26.06,20230907,1968,11.03,20230925,0.00,N,455310,100,5 억,,432,N,N,0,N,00,N
20240719,131231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,15,2,0.69,6257870,2864,22.16,2195,2195,2180,2820,1520,2170,2185.01,0.01,0,0,2213,2191,2173,2151,2133,2182,2142,5,650,100,1510,5,1,5060000,111,99.32,1.10,12,0.06,22.00,1978.00,2955,20230907,-26.06,1968,20230925,11.03,2270,-3.74,20240425,1997,9.41,20240102,2955,-26.06,20230907,1968,11.03,20230925,0.00,N,455310,100,5 억,,432,N,N,0,N,00,N
20240719,121228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,15,2,0.69,6257870,2864,22.16,2195,2195,2180,2820,1520,2170,2185.01,0.01,0,0,2213,2191,2173,2151,2133,2182,2142,5,650,100,1510,5,1,5060000,111,99.32,1.10,12,0.06,22.00,1978.00,2955,20230907,-26.06,1968,20230925,11.03,2270,-3.74,20240425,1997,9.41,20240102,2955,-26.06,20230907,1968,11.03,20230925,0.00,N,455310,100,5 억,,432,N,N,0,N,00,N
20240719,111242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,15,2,0.69,6257870,2864,22.16,2195,2195,2180,2820,1520,2170,2185.01,0.01,0,0,2213,2191,2173,2151,2133,2182,2142,5,650,100,1510,5,1,5060000,111,99.32,1.10,12,0.06,22.00,1978.00,2955,20230907,-26.06,1968,20230925,11.03,2270,-3.74,20240425,1997,9.41,20240102,2955,-26.06,20230907,1968,11.03,20230925,0.00,N,455310,100,5 억,,432,N,N,0,N,00,N
20240719,101227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,15,2,0.69,6257870,2864,22.16,2195,2195,2180,2820,1520,2170,2185.01,0.01,0,0,2213,2191,2173,2151,2133,2182,2142,5,650,100,1510,5,1,5060000,111,99.32,1.10,12,0.06,22.00,1978.00,2955,20230907,-26.06,1968,20230925,11.03,2270,-3.74,20240425,1997,9.41,20240102,2955,-26.06,20230907,1968,11.03,20230925,0.00,N,455310,100,5 억,,432,N,N,0,N,00,N
20240719,091243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,25,2,1.15,10975,5,0.04,2195,2195,2195,2820,1520,2170,2195.00,0.01,0,0,2213,2191,2173,2151,2133,2182,2142,5,650,100,1510,5,1,5060000,111,99.77,1.11,12,0.00,22.00,1978.00,2955,20230907,-25.72,1968,20230925,11.53,2270,-3.30,20240425,1997,9.91,20240102,2955,-25.72,20230907,1968,11.53,20230925,0.00,N,455310,100,5 억,,432,N,N,0,N,00,N
20240718,161218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-10,5,-0.46,28353940,12927,394.96,2190,2195,2155,2830,1530,2180,2193.39,0.01,0,0,2186,2182,2181,2177,2176,2182,2177,5,650,100,1520,5,1,5060000,110,98.64,1.10,12,0.26,22.00,1978.00,2955,20230907,-26.57,1968,20230925,10.26,2270,-4.41,20240425,1997,8.66,20240102,2955,-26.57,20230907,1968,10.26,20230925,0.00,N,455310,100,5 억,,432,N,N,0,N,00,N
20240718,151229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-10,5,-0.46,28353940,12927,394.96,2190,2195,2155,2830,1530,2180,2193.39,0.01,0,0,2186,2182,2181,2177,2176,2182,2177,5,650,100,1520,5,1,5060000,110,98.64,1.10,12,0.26,22.00,1978.00,2955,20230907,-26.57,1968,20230925,10.26,2270,-4.41,20240425,1997,8.66,20240102,2955,-26.57,20230907,1968,10.26,20230925,0.00,N,455310,100,5 억,,432,N,N,0,N,00,N
20240718,141221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,10,2,0.46,28206380,12859,392.88,2190,2195,2155,2830,1530,2180,2193.51,0.01,0,0,2186,2182,2181,2177,2176,2182,2177,5,650,100,1520,5,1,5060000,111,99.55,1.11,12,0.25,22.00,1978.00,2955,20230907,-25.89,1968,20230925,11.28,2270,-3.52,20240425,1997,9.66,20240102,2955,-25.89,20230907,1968,11.28,20230925,0.00,N,455310,100,5 억,,432,N,N,0,N,00,N
20240718,131220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,10,2,0.46,28206380,12859,392.88,2190,2195,2155,2830,1530,2180,2193.51,0.01,0,0,2186,2182,2181,2177,2176,2182,2177,5,650,100,1520,5,1,5060000,111,99.55,1.11,12,0.25,22.00,1978.00,2955,20230907,-25.89,1968,20230925,11.28,2270,-3.52,20240425,1997,9.66,20240102,2955,-25.89,20230907,1968,11.28,20230925,0.00,N,455310,100,5 억,,432,N,N,0,N,00,N
20240718,121221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,10,2,0.46,28206380,12859,392.88,2190,2195,2155,2830,1530,2180,2193.51,0.01,0,0,2186,2182,2181,2177,2176,2182,2177,5,650,100,1520,5,1,5060000,111,99.55,1.11,12,0.25,22.00,1978.00,2955,20230907,-25.89,1968,20230925,11.28,2270,-3.52,20240425,1997,9.66,20240102,2955,-25.89,20230907,1968,11.28,20230925,0.00,N,455310,100,5 억,,432,N,N,0,N,00,N
20240718,111228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,10,2,0.46,5211750,2382,72.78,2190,2190,2155,2830,1530,2180,2187.97,0.01,0,0,2186,2182,2181,2177,2176,2182,2177,5,650,100,1520,5,1,5060000,111,99.55,1.11,12,0.05,22.00,1978.00,2955,20230907,-25.89,1968,20230925,11.28,2270,-3.52,20240425,1997,9.66,20240102,2955,-25.89,20230907,1968,11.28,20230925,0.00,N,455310,100,5 억,,432,N,N,0,N,00,N
20240718,101231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-25,5,-1.15,125405,58,1.77,2190,2190,2155,2830,1530,2180,2162.16,0.01,0,0,2186,2182,2181,2177,2176,2182,2177,5,650,100,1520,5,1,5060000,109,97.95,1.09,12,0.00,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,432,N,N,0,N,00,N
20240718,091234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,10,2,0.46,10950,5,0.15,2190,2190,2190,2830,1530,2180,2190.00,0.01,0,0,2186,2182,2181,2177,2176,2182,2177,5,650,100,1520,5,1,5060000,111,99.55,1.11,12,0.00,22.00,1978.00,2955,20230907,-25.89,1968,20230925,11.28,2270,-3.52,20240425,1997,9.66,20240102,2955,-25.89,20230907,1968,11.28,20230925,0.00,N,455310,100,5 억,,432,N,N,0,N,00,N
20240717,161323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,7135215,3273,62.65,2180,2185,2180,2830,1530,2180,2180.02,0.01,0,-33,2203,2191,2173,2161,2143,2195,2165,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.06,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,465,N,N,0,N,00,N
20240717,151330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,7050170,3234,61.91,2180,2185,2180,2830,1530,2180,2180.02,0.01,0,0,2203,2191,2173,2161,2143,2195,2165,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.06,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,465,N,N,0,N,00,N
20240717,141327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,6843045,3139,60.09,2180,2185,2180,2830,1530,2180,2180.01,0.01,0,0,2203,2191,2173,2161,2143,2195,2165,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.06,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,465,N,N,0,N,00,N
20240717,131325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,4663045,2139,40.95,2180,2185,2180,2830,1530,2180,2180.01,0.01,0,0,2203,2191,2173,2161,2143,2195,2165,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.04,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,465,N,N,0,N,00,N
20240717,121326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,4663045,2139,40.95,2180,2185,2180,2830,1530,2180,2180.01,0.01,0,0,2203,2191,2173,2161,2143,2195,2165,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.04,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,465,N,N,0,N,00,N
20240717,111328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,5,2,0.23,4641245,2129,40.75,2180,2185,2180,2830,1530,2180,2180.01,0.01,0,0,2203,2191,2173,2161,2143,2195,2165,5,650,100,1520,5,1,5060000,111,99.32,1.10,12,0.04,22.00,1978.00,2955,20230907,-26.06,1968,20230925,11.03,2270,-3.74,20240425,1997,9.41,20240102,2955,-26.06,20230907,1968,11.03,20230925,0.00,N,455310,100,5 억,,465,N,N,0,N,00,N
20240717,101331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,19620,9,0.17,2180,2180,2180,2830,1530,2180,2180.00,0.01,0,0,2203,2191,2173,2161,2143,2195,2165,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.00,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,465,N,N,0,N,00,N
20240717,091056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,8720,4,0.08,2180,2180,2180,2830,1530,2180,2180.00,0.01,0,0,2203,2191,2173,2161,2143,2195,2165,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.00,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,465,N,N,0,N,00,N
20240716,161328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,11379035,5224,88.14,2180,2185,2155,2830,1530,2180,2178.22,0.01,0,0,2186,2182,2181,2177,2176,2182,2177,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.10,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,465,N,N,0,N,00,N
20240716,151343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,11379035,5224,88.14,2180,2185,2155,2830,1530,2180,2178.22,0.01,0,0,2186,2182,2181,2177,2176,2182,2177,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.10,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,465,N,N,0,N,00,N
20240716,141337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,5,2,0.23,11376855,5223,88.12,2180,2185,2155,2830,1530,2180,2178.22,0.01,0,0,2186,2182,2181,2177,2176,2182,2177,5,650,100,1520,5,1,5060000,111,99.32,1.10,12,0.10,22.00,1978.00,2955,20230907,-26.06,1968,20230925,11.03,2270,-3.74,20240425,1997,9.41,20240102,2955,-26.06,20230907,1968,11.03,20230925,0.00,N,455310,100,5 억,,465,N,N,0,N,00,N
20240716,131339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,5,2,0.23,11376855,5223,88.12,2180,2185,2155,2830,1530,2180,2178.22,0.01,0,0,2186,2182,2181,2177,2176,2182,2177,5,650,100,1520,5,1,5060000,111,99.32,1.10,12,0.10,22.00,1978.00,2955,20230907,-26.06,1968,20230925,11.03,2270,-3.74,20240425,1997,9.41,20240102,2955,-26.06,20230907,1968,11.03,20230925,0.00,N,455310,100,5 억,,465,N,N,0,N,00,N
20240716,121333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,5,2,0.23,11376855,5223,88.12,2180,2185,2155,2830,1530,2180,2178.22,0.01,0,0,2186,2182,2181,2177,2176,2182,2177,5,650,100,1520,5,1,5060000,111,99.32,1.10,12,0.10,22.00,1978.00,2955,20230907,-26.06,1968,20230925,11.03,2270,-3.74,20240425,1997,9.41,20240102,2955,-26.06,20230907,1968,11.03,20230925,0.00,N,455310,100,5 억,,465,N,N,0,N,00,N
20240716,111337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,5,2,0.23,11376855,5223,88.12,2180,2185,2155,2830,1530,2180,2178.22,0.01,0,0,2186,2182,2181,2177,2176,2182,2177,5,650,100,1520,5,1,5060000,111,99.32,1.10,12,0.10,22.00,1978.00,2955,20230907,-26.06,1968,20230925,11.03,2270,-3.74,20240425,1997,9.41,20240102,2955,-26.06,20230907,1968,11.03,20230925,0.00,N,455310,100,5 억,,465,N,N,0,N,00,N
20240716,101336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,5,2,0.23,4669405,2153,36.33,2180,2185,2155,2830,1530,2180,2168.79,0.01,0,0,2186,2182,2181,2177,2176,2182,2177,5,650,100,1520,5,1,5060000,111,99.32,1.10,12,0.04,22.00,1978.00,2955,20230907,-26.06,1968,20230925,11.03,2270,-3.74,20240425,1997,9.41,20240102,2955,-26.06,20230907,1968,11.03,20230925,0.00,N,455310,100,5 억,,465,N,N,0,N,00,N
20240716,091334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-25,5,-1.15,2155100,1000,16.87,2180,2180,2155,2830,1530,2180,2155.10,0.01,0,0,2186,2182,2181,2177,2176,2182,2177,5,650,100,1520,5,1,5060000,109,97.95,1.09,12,0.02,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,465,N,N,0,N,00,N
20240715,161314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,12920880,5927,113.74,2180,2185,2180,2830,1530,2180,2180.00,0.01,0,0,2233,2206,2163,2136,2093,2215,2145,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.12,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,465,N,N,0,N,00,N
20240715,151324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,12920880,5927,113.74,2180,2185,2180,2830,1530,2180,2180.00,0.01,0,0,2233,2206,2163,2136,2093,2215,2145,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.12,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,465,N,N,0,N,00,N
20240715,141321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,12920880,5927,113.74,2180,2185,2180,2830,1530,2180,2180.00,0.01,0,0,2233,2206,2163,2136,2093,2215,2145,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.12,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,465,N,N,0,N,00,N
20240715,131323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,12872920,5905,113.32,2180,2185,2180,2830,1530,2180,2180.00,0.01,0,0,2233,2206,2163,2136,2093,2215,2145,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.12,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,465,N,N,0,N,00,N
20240715,121320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,12872920,5905,113.32,2180,2185,2180,2830,1530,2180,2180.00,0.01,0,0,2233,2206,2163,2136,2093,2215,2145,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.12,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,465,N,N,0,N,00,N
20240715,111321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,11898460,5458,104.74,2180,2185,2180,2830,1530,2180,2180.00,0.01,0,0,2233,2206,2163,2136,2093,2215,2145,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.11,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,465,N,N,0,N,00,N
20240715,101319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,5,2,0.23,2219260,1018,19.54,2180,2185,2180,2830,1530,2180,2180.02,0.01,0,0,2233,2206,2163,2136,2093,2215,2145,5,650,100,1520,5,1,5060000,111,99.32,1.10,12,0.02,22.00,1978.00,2955,20230907,-26.06,1968,20230925,11.03,2270,-3.74,20240425,1997,9.41,20240102,2955,-26.06,20230907,1968,11.03,20230925,0.00,N,455310,100,5 억,,465,N,N,0,N,00,N
20240715,091321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,0,0,0.00,0,0,0,2830,1530,2180,0.00,0.01,0,0,2233,2206,2163,2136,2093,2215,2145,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.00,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,465,N,N,0,N,00,N
20240712,161310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,11281140,5211,32.74,2180,2190,2120,2830,1530,2180,2164.87,0.01,0,530,2200,2190,2185,2175,2170,2187,2172,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.10,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,435,N,N,0,N,00,N
20240712,151318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,9473790,4382,27.53,2180,2190,2120,2830,1530,2180,2161.98,0.01,0,515,2200,2190,2185,2175,2170,2187,2172,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.09,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,435,N,N,0,N,00,N
20240712,141321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,10,2,0.46,9263710,4286,26.93,2180,2190,2120,2830,1530,2180,2161.39,0.01,0,435,2200,2190,2185,2175,2170,2187,2172,5,650,100,1520,5,1,5060000,111,99.55,1.11,12,0.08,22.00,1978.00,2955,20230907,-25.89,1968,20230925,11.28,2270,-3.52,20240425,1997,9.66,20240102,2955,-25.89,20230907,1968,11.28,20230925,0.00,N,455310,100,5 억,,435,N,N,0,N,00,N
20240712,131315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,5,2,0.23,8049570,3731,23.44,2180,2190,2120,2830,1530,2180,2157.48,0.01,0,350,2200,2190,2185,2175,2170,2187,2172,5,650,100,1520,5,1,5060000,111,99.32,1.10,12,0.07,22.00,1978.00,2955,20230907,-26.06,1968,20230925,11.03,2270,-3.74,20240425,1997,9.41,20240102,2955,-26.06,20230907,1968,11.03,20230925,0.00,N,455310,100,5 억,,435,N,N,0,N,00,N
20240712,121317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,5,2,0.23,7852810,3641,22.87,2180,2190,2120,2830,1530,2180,2156.77,0.01,0,260,2200,2190,2185,2175,2170,2187,2172,5,650,100,1520,5,1,5060000,111,99.32,1.10,12,0.07,22.00,1978.00,2955,20230907,-26.06,1968,20230925,11.03,2270,-3.74,20240425,1997,9.41,20240102,2955,-26.06,20230907,1968,11.03,20230925,0.00,N,455310,100,5 억,,435,N,N,0,N,00,N
20240712,111312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,6565720,3052,19.17,2180,2185,2120,2830,1530,2180,2151.28,0.01,0,160,2200,2190,2185,2175,2170,2187,2172,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.06,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,435,N,N,0,N,00,N
20240712,101315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,5,2,0.23,5789265,2696,16.94,2180,2185,2120,2830,1530,2180,2147.35,0.01,0,85,2200,2190,2185,2175,2170,2187,2172,5,650,100,1520,5,1,5060000,111,99.32,1.10,12,0.05,22.00,1978.00,2955,20230907,-26.06,1968,20230925,11.03,2270,-3.74,20240425,1997,9.41,20240102,2955,-26.06,20230907,1968,11.03,20230925,0.00,N,455310,100,5 억,,435,N,N,0,N,00,N
20240712,091312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,0,0,0.00,0,0,0,2830,1530,2180,0.00,0.01,0,0,2200,2190,2185,2175,2170,2187,2172,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.00,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,435,N,N,0,N,00,N
20240711,161306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,34819445,15918,448.65,2180,2195,2180,2830,1530,2180,2187.43,0.01,0,-18,2186,2182,2181,2177,2176,2182,2177,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.31,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,453,N,N,0,N,00,N
20240711,151313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,34819445,15918,448.65,2180,2195,2180,2830,1530,2180,2187.43,0.01,0,-18,2186,2182,2181,2177,2176,2182,2177,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.31,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,453,N,N,0,N,00,N
20240711,141314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,34797645,15908,448.37,2180,2195,2180,2830,1530,2180,2187.43,0.01,0,-18,2186,2182,2181,2177,2176,2182,2177,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.31,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,453,N,N,0,N,00,N
20240711,131312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,29899185,13661,385.03,2180,2195,2180,2830,1530,2180,2188.65,0.01,0,-18,2186,2182,2181,2177,2176,2182,2177,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.27,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,453,N,N,0,N,00,N
20240711,121310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,23152085,10566,297.80,2180,2195,2180,2830,1530,2180,2191.19,0.01,0,-18,2186,2182,2181,2177,2176,2182,2177,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.21,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,453,N,N,0,N,00,N
20240711,111307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,15,2,0.69,20295120,9257,260.91,2180,2195,2180,2830,1530,2180,2192.41,0.01,0,0,2186,2182,2181,2177,2176,2182,2177,5,650,100,1520,5,1,5060000,111,99.77,1.11,12,0.18,22.00,1978.00,2955,20230907,-25.72,1968,20230925,11.53,2270,-3.30,20240425,1997,9.91,20240102,2955,-25.72,20230907,1968,11.53,20230925,0.00,N,455310,100,5 억,,453,N,N,0,N,00,N
20240711,101309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,5,2,0.23,281240,129,3.64,2180,2185,2180,2830,1530,2180,2180.16,0.01,0,0,2186,2182,2181,2177,2176,2182,2177,5,650,100,1520,5,1,5060000,111,99.32,1.10,12,0.00,22.00,1978.00,2955,20230907,-26.06,1968,20230925,11.03,2270,-3.74,20240425,1997,9.41,20240102,2955,-26.06,20230907,1968,11.03,20230925,0.00,N,455310,100,5 억,,453,N,N,0,N,00,N
20240711,091306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,0,0,0.00,0,0,0,2830,1530,2180,0.00,0.01,0,0,2186,2182,2181,2177,2176,2182,2177,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.00,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,453,N,N,0,N,00,N
20240710,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,5,2,0.23,7744465,3548,27.33,2180,2185,2180,2825,1525,2175,2182.77,0.01,0,-1,2185,2180,2175,2170,2165,2180,2170,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.07,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,454,N,N,0,N,00,N
20240710,151306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,5,2,0.23,7744465,3548,27.33,2180,2185,2180,2825,1525,2175,2182.77,0.01,0,-1,2185,2180,2175,2170,2165,2180,2170,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.07,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,454,N,N,0,N,00,N
20240710,141306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,5,2,0.23,6684985,3062,23.58,2180,2185,2180,2825,1525,2175,2183.21,0.01,0,-1,2185,2180,2175,2170,2165,2180,2170,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.06,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,454,N,N,0,N,00,N
20240710,131305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,5,2,0.23,6684985,3062,23.58,2180,2185,2180,2825,1525,2175,2183.21,0.01,0,-1,2185,2180,2175,2170,2165,2180,2170,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.06,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,454,N,N,0,N,00,N
20240710,121301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,5,2,0.23,6654465,3048,23.48,2180,2185,2180,2825,1525,2175,2183.22,0.01,0,-1,2185,2180,2175,2170,2165,2180,2170,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.06,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,454,N,N,0,N,00,N
20240710,111303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,5,2,0.23,6652285,3047,23.47,2180,2185,2180,2825,1525,2175,2183.22,0.01,0,-1,2185,2180,2175,2170,2165,2180,2170,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.06,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,454,N,N,0,N,00,N
20240710,101259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,5,2,0.23,8720,4,0.03,2180,2180,2180,2825,1525,2175,2180.00,0.01,0,-1,2185,2180,2175,2170,2165,2180,2170,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.00,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,454,N,N,0,N,00,N
20240710,091305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,0,0,0.00,0,0,0,2825,1525,2175,0.00,0.01,0,0,2185,2180,2175,2170,2165,2180,2170,5,650,100,1520,5,1,5060000,110,98.86,1.10,12,0.00,22.00,1978.00,2955,20230907,-26.40,1968,20230925,10.52,2270,-4.19,20240425,1997,8.91,20240102,2955,-26.40,20230907,1968,10.52,20230925,0.00,N,455310,100,5 억,,454,N,N,0,N,00,N
20240709,161256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,5,2,0.23,28229165,12984,68.56,2175,2180,2170,2820,1520,2170,2174.15,0.01,0,511,2183,2176,2168,2161,2153,2180,2165,5,650,100,1510,5,1,5060000,110,98.86,1.10,12,0.26,22.00,1978.00,2955,20230907,-26.40,1968,20230925,10.52,2270,-4.19,20240425,1997,8.91,20240102,2955,-26.40,20230907,1968,10.52,20230925,0.00,N,455310,100,5 억,,443,N,N,0,N,00,N
20240709,151304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,10,2,0.46,28213915,12977,68.52,2175,2180,2170,2820,1520,2170,2174.15,0.01,0,506,2183,2176,2168,2161,2153,2180,2165,5,650,100,1510,5,1,5060000,110,99.09,1.10,12,0.26,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,443,N,N,0,N,00,N
20240709,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,5,2,0.23,19218140,8849,46.73,2175,2180,2170,2820,1520,2170,2171.79,0.01,0,431,2183,2176,2168,2161,2153,2180,2165,5,650,100,1510,5,1,5060000,110,98.86,1.10,12,0.17,22.00,1978.00,2955,20230907,-26.40,1968,20230925,10.52,2270,-4.19,20240425,1997,8.91,20240102,2955,-26.40,20230907,1968,10.52,20230925,0.00,N,455310,100,5 억,,443,N,N,0,N,00,N
20240709,131307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,5,2,0.23,19048490,8771,46.31,2175,2180,2170,2820,1520,2170,2171.76,0.01,0,353,2183,2176,2168,2161,2153,2180,2165,5,650,100,1510,5,1,5060000,110,98.86,1.10,12,0.17,22.00,1978.00,2955,20230907,-26.40,1968,20230925,10.52,2270,-4.19,20240425,1997,8.91,20240102,2955,-26.40,20230907,1968,10.52,20230925,0.00,N,455310,100,5 억,,443,N,N,0,N,00,N
20240709,121308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,5,2,0.23,18874490,8691,45.89,2175,2180,2170,2820,1520,2170,2171.73,0.01,0,274,2183,2176,2168,2161,2153,2180,2165,5,650,100,1510,5,1,5060000,110,98.86,1.10,12,0.17,22.00,1978.00,2955,20230907,-26.40,1968,20230925,10.52,2270,-4.19,20240425,1997,8.91,20240102,2955,-26.40,20230907,1968,10.52,20230925,0.00,N,455310,100,5 억,,443,N,N,0,N,00,N
20240709,111309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,5,2,0.23,18639730,8583,45.32,2175,2180,2170,2820,1520,2170,2171.70,0.01,0,174,2183,2176,2168,2161,2153,2180,2165,5,650,100,1510,5,1,5060000,110,98.86,1.10,12,0.17,22.00,1978.00,2955,20230907,-26.40,1968,20230925,10.52,2270,-4.19,20240425,1997,8.91,20240102,2955,-26.40,20230907,1968,10.52,20230925,0.00,N,455310,100,5 억,,443,N,N,0,N,00,N
20240709,101304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,6755665,3113,16.44,2175,2180,2170,2820,1520,2170,2170.15,0.01,0,97,2183,2176,2168,2161,2153,2180,2165,5,650,100,1510,5,1,5060000,110,98.64,1.10,12,0.06,22.00,1978.00,2955,20230907,-26.57,1968,20230925,10.26,2270,-4.41,20240425,1997,8.66,20240102,2955,-26.57,20230907,1968,10.26,20230925,0.00,N,455310,100,5 억,,443,N,N,0,N,00,N
20240709,091301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,10,2,0.46,34860,16,0.08,2175,2180,2175,2820,1520,2170,2178.75,0.01,0,16,2183,2176,2168,2161,2153,2180,2165,5,650,100,1510,5,1,5060000,110,99.09,1.10,12,0.00,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,443,N,N,0,N,00,N
20240708,161253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,5,2,0.23,41010455,18938,85.59,2160,2175,2160,2810,1520,2165,2165.51,0.01,0,-2,2178,2171,2163,2156,2148,2175,2160,5,645,100,1510,5,1,5060000,110,98.64,1.10,12,0.37,22.00,1978.00,2955,20230907,-26.57,1968,20230925,10.26,2270,-4.41,20240425,1997,8.66,20240102,2955,-26.57,20230907,1968,10.26,20230925,0.00,N,455310,100,5 억,,445,N,N,0,N,00,N
20240708,151256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,5,2,0.23,41010455,18938,85.59,2160,2175,2160,2810,1520,2165,2165.51,0.01,0,-2,2178,2171,2163,2156,2148,2175,2160,5,645,100,1510,5,1,5060000,110,98.64,1.10,12,0.37,22.00,1978.00,2955,20230907,-26.57,1968,20230925,10.26,2270,-4.41,20240425,1997,8.66,20240102,2955,-26.57,20230907,1968,10.26,20230925,0.00,N,455310,100,5 억,,445,N,N,0,N,00,N
20240708,141258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,40105480,18520,83.70,2160,2175,2160,2810,1520,2165,2165.52,0.01,0,-1,2178,2171,2163,2156,2148,2175,2160,5,645,100,1510,5,1,5060000,110,98.41,1.09,12,0.37,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,445,N,N,0,N,00,N
20240708,131253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,33610480,15520,70.14,2160,2175,2160,2810,1520,2165,2165.62,0.01,0,-1,2178,2171,2163,2156,2148,2175,2160,5,645,100,1510,5,1,5060000,110,98.41,1.09,12,0.31,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,445,N,N,0,N,00,N
20240708,121255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,32203230,14870,67.21,2160,2175,2160,2810,1520,2165,2165.65,0.01,0,-1,2178,2171,2163,2156,2148,2175,2160,5,645,100,1510,5,1,5060000,110,98.41,1.09,12,0.29,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,445,N,N,0,N,00,N
20240708,111253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,32203230,14870,67.21,2160,2175,2160,2810,1520,2165,2165.65,0.01,0,-1,2178,2171,2163,2156,2148,2175,2160,5,645,100,1510,5,1,5060000,110,98.41,1.09,12,0.29,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,445,N,N,0,N,00,N
20240708,101252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,10,2,0.46,1718190,794,3.59,2160,2175,2160,2810,1520,2165,2163.97,0.01,0,0,2178,2171,2163,2156,2148,2175,2160,5,645,100,1510,5,1,5060000,110,98.86,1.10,12,0.02,22.00,1978.00,2955,20230907,-26.40,1968,20230925,10.52,2270,-4.19,20240425,1997,8.91,20240102,2955,-26.40,20230907,1968,10.52,20230925,0.00,N,455310,100,5 억,,445,N,N,0,N,00,N
20240708,091251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,371520,172,0.78,2160,2160,2160,2810,1520,2165,2160.00,0.01,0,0,2178,2171,2163,2156,2148,2175,2160,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.00,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,445,N,N,0,N,00,N
20240705,161245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,47831600,22126,235.08,2160,2170,2155,2805,1515,2160,2161.78,0.01,0,-1,2200,2180,2170,2150,2140,2175,2145,5,645,100,1510,5,1,5060000,110,98.41,1.09,12,0.44,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,446,N,N,0,N,00,N
20240705,151250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,47831600,22126,235.08,2160,2170,2155,2805,1515,2160,2161.78,0.01,0,-1,2200,2180,2170,2150,2140,2175,2145,5,645,100,1510,5,1,5060000,110,98.41,1.09,12,0.44,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,446,N,N,0,N,00,N
20240705,141252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,44534385,20596,218.83,2160,2170,2155,2805,1515,2160,2162.28,0.01,0,1,2200,2180,2170,2150,2140,2175,2145,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.41,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,446,N,N,0,N,00,N
20240705,131249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,22839345,10552,112.11,2160,2170,2155,2805,1515,2160,2164.46,0.01,0,1,2200,2180,2170,2150,2140,2175,2145,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.21,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,446,N,N,0,N,00,N
20240705,121250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,22776705,10523,111.80,2160,2170,2155,2805,1515,2160,2164.47,0.01,0,1,2200,2180,2170,2150,2140,2175,2145,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.21,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,446,N,N,0,N,00,N
20240705,111245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,21832785,10086,107.16,2160,2170,2155,2805,1515,2160,2164.66,0.01,0,1,2200,2180,2170,2150,2140,2175,2145,5,645,100,1510,5,1,5060000,110,98.41,1.09,12,0.20,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,446,N,N,0,N,00,N
20240705,101246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,1401680,649,6.90,2160,2170,2155,2805,1515,2160,2159.75,0.01,0,0,2200,2180,2170,2150,2140,2175,2145,5,645,100,1510,5,1,5060000,110,98.41,1.09,12,0.01,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,446,N,N,0,N,00,N
20240705,091248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,226800,105,1.12,2160,2160,2160,2805,1515,2160,2160.00,0.01,0,0,2200,2180,2170,2150,2140,2175,2145,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.00,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,446,N,N,0,N,00,N
20240704,161241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,20413635,9412,128.70,2160,2190,2160,2805,1515,2160,2168.89,0.01,0,39,2173,2166,2158,2151,2143,2167,2152,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.19,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,407,N,N,0,N,00,N
20240704,151246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,17588355,8104,110.82,2160,2190,2160,2805,1515,2160,2170.33,0.01,0,347,2173,2166,2158,2151,2143,2167,2152,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.16,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,407,N,N,0,N,00,N
20240704,141245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,16974815,7820,106.93,2160,2190,2160,2805,1515,2160,2170.69,0.01,0,331,2173,2166,2158,2151,2143,2167,2152,5,645,100,1510,5,1,5060000,110,98.41,1.09,12,0.15,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,407,N,N,0,N,00,N
20240704,131244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,15687705,7226,98.81,2160,2190,2160,2805,1515,2160,2171.01,0.01,0,371,2173,2166,2158,2151,2143,2167,2152,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.14,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,407,N,N,0,N,00,N
20240704,121244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,14931600,6876,94.02,2160,2190,2160,2805,1515,2160,2171.55,0.01,0,379,2173,2166,2158,2151,2143,2167,2152,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.14,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,407,N,N,0,N,00,N
20240704,111242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,30,2,1.39,7854475,3607,49.32,2160,2190,2160,2805,1515,2160,2177.56,0.01,0,44,2173,2166,2158,2151,2143,2167,2152,5,645,100,1510,5,1,5060000,111,99.55,1.11,12,0.07,22.00,1978.00,2955,20230907,-25.89,1968,20230925,11.28,2270,-3.52,20240425,1997,9.66,20240102,2955,-25.89,20230907,1968,11.28,20230925,0.00,N,455310,100,5 억,,407,N,N,0,N,00,N
20240704,101243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,1546950,716,9.79,2160,2170,2160,2805,1515,2160,2160.54,0.01,0,188,2173,2166,2158,2151,2143,2167,2152,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.01,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,407,N,N,0,N,00,N
20240704,091245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,730150,338,4.62,2160,2165,2160,2805,1515,2160,2160.21,0.01,0,186,2173,2166,2158,2151,2143,2167,2152,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.01,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,407,N,N,0,N,00,N
20240703,161238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,15786595,7313,182.92,2160,2165,2150,2805,1515,2160,2158.70,0.01,0,1,2203,2181,2168,2146,2133,2192,2157,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.14,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,406,N,N,0,N,00,N
20240703,151242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,15786595,7313,182.92,2160,2165,2150,2805,1515,2160,2158.70,0.01,0,1,2203,2181,2168,2146,2133,2192,2157,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.14,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,406,N,N,0,N,00,N
20240703,141242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,14706595,6813,170.41,2160,2165,2150,2805,1515,2160,2158.61,0.01,0,1,2203,2181,2168,2146,2133,2192,2157,5,645,100,1510,5,1,5060000,110,98.41,1.09,12,0.13,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,406,N,N,0,N,00,N
20240703,131241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,11455770,5308,132.77,2160,2160,2150,2805,1515,2160,2158.21,0.01,0,1,2203,2181,2168,2146,2133,2192,2157,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.10,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,406,N,N,0,N,00,N
20240703,121240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,2416170,1123,28.09,2160,2160,2150,2805,1515,2160,2151.53,0.01,0,1,2203,2181,2168,2146,2133,2192,2157,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.02,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,406,N,N,0,N,00,N
20240703,111243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,2416170,1123,28.09,2160,2160,2150,2805,1515,2160,2151.53,0.01,0,1,2203,2181,2168,2146,2133,2192,2157,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.02,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,406,N,N,0,N,00,N
20240703,101243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-10,5,-0.46,1763290,820,20.51,2160,2160,2150,2805,1515,2160,2150.35,0.01,0,1,2203,2181,2168,2146,2133,2192,2157,5,645,100,1510,5,1,5060000,109,97.73,1.09,12,0.02,22.00,1978.00,2955,20230907,-27.24,1968,20230925,9.25,2270,-5.29,20240425,1997,7.66,20240102,2955,-27.24,20230907,1968,9.25,20230925,0.00,N,455310,100,5 억,,406,N,N,0,N,00,N
20240703,091239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-10,5,-0.46,64640,30,0.75,2160,2160,2150,2805,1515,2160,2154.67,0.01,0,1,2203,2181,2168,2146,2133,2192,2157,5,645,100,1510,5,1,5060000,109,97.73,1.09,12,0.00,22.00,1978.00,2955,20230907,-27.24,1968,20230925,9.25,2270,-5.29,20240425,1997,7.66,20240102,2955,-27.24,20230907,1968,9.25,20230925,0.00,N,455310,100,5 억,,406,N,N,0,N,00,N
20240702,161235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-25,5,-1.14,8683165,3998,123.20,2155,2190,2155,2840,1530,2185,2171.88,0.01,0,-4,2208,2196,2178,2166,2148,2200,2170,5,655,100,1520,5,1,5060000,109,98.18,1.09,12,0.08,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,410,N,N,0,N,00,N
20240702,151238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-25,5,-1.14,8495245,3911,120.52,2155,2190,2155,2840,1530,2185,2172.14,0.01,0,11,2208,2196,2178,2166,2148,2200,2170,5,655,100,1520,5,1,5060000,109,98.18,1.09,12,0.08,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,410,N,N,0,N,00,N
20240702,141238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-5,5,-0.23,8419570,3876,119.45,2155,2190,2155,2840,1530,2185,2172.23,0.01,0,16,2208,2196,2178,2166,2148,2200,2170,5,655,100,1520,5,1,5060000,110,99.09,1.10,12,0.08,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,410,N,N,0,N,00,N
20240702,131238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-5,5,-0.23,7682730,3538,109.03,2155,2190,2155,2840,1530,2185,2171.49,0.01,0,16,2208,2196,2178,2166,2148,2200,2170,5,655,100,1520,5,1,5060000,110,99.09,1.10,12,0.07,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,410,N,N,0,N,00,N
20240702,121238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,3160020,1463,45.08,2155,2190,2155,2840,1530,2185,2159.96,0.01,0,5,2208,2196,2178,2166,2148,2200,2170,5,655,100,1520,5,1,5060000,111,99.32,1.10,12,0.03,22.00,1978.00,2955,20230907,-26.06,1968,20230925,11.03,2270,-3.74,20240425,1997,9.41,20240102,2955,-26.06,20230907,1968,11.03,20230925,0.00,N,455310,100,5 억,,410,N,N,0,N,00,N
20240702,111238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,3160020,1463,45.08,2155,2190,2155,2840,1530,2185,2159.96,0.01,0,5,2208,2196,2178,2166,2148,2200,2170,5,655,100,1520,5,1,5060000,111,99.32,1.10,12,0.03,22.00,1978.00,2955,20230907,-26.06,1968,20230925,11.03,2270,-3.74,20240425,1997,9.41,20240102,2955,-26.06,20230907,1968,11.03,20230925,0.00,N,455310,100,5 억,,410,N,N,0,N,00,N
20240702,101236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-25,5,-1.14,1822330,844,26.01,2155,2190,2155,2840,1530,2185,2159.16,0.01,0,-4,2208,2196,2178,2166,2148,2200,2170,5,655,100,1520,5,1,5060000,109,98.18,1.09,12,0.02,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,410,N,N,0,N,00,N
20240702,091238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-25,5,-1.14,653190,303,9.34,2155,2190,2155,2840,1530,2185,2155.74,0.01,0,0,2208,2196,2178,2166,2148,2200,2170,5,655,100,1520,5,1,5060000,109,98.18,1.09,12,0.01,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,410,N,N,0,N,00,N
20240701,161232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,7075225,3245,21.13,2185,2190,2160,2840,1530,2185,2180.35,0.01,0,-1180,2218,2201,2173,2156,2128,2210,2165,5,655,100,1520,5,1,5060000,111,99.32,1.10,12,0.06,22.00,1978.00,2955,20230907,-26.06,1968,20230925,11.03,2270,-3.74,20240425,1997,9.41,20240102,2955,-26.06,20230907,1968,11.03,20230925,0.00,N,455310,100,5 억,,415,N,N,0,N,00,N
20240701,151236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,7075225,3245,21.13,2185,2190,2160,2840,1530,2185,2180.35,0.01,0,-1180,2218,2201,2173,2156,2128,2210,2165,5,655,100,1520,5,1,5060000,111,99.32,1.10,12,0.06,22.00,1978.00,2955,20230907,-26.06,1968,20230925,11.03,2270,-3.74,20240425,1997,9.41,20240102,2955,-26.06,20230907,1968,11.03,20230925,0.00,N,455310,100,5 억,,415,N,N,0,N,00,N
20240701,141234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,7075225,3245,21.13,2185,2190,2160,2840,1530,2185,2180.35,0.01,0,-1180,2218,2201,2173,2156,2128,2210,2165,5,655,100,1520,5,1,5060000,111,99.32,1.10,12,0.06,22.00,1978.00,2955,20230907,-26.06,1968,20230925,11.03,2270,-3.74,20240425,1997,9.41,20240102,2955,-26.06,20230907,1968,11.03,20230925,0.00,N,455310,100,5 억,,415,N,N,0,N,00,N
20240701,131234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,6846300,3140,20.44,2185,2190,2160,2840,1530,2185,2180.35,0.01,0,-1175,2218,2201,2173,2156,2128,2210,2165,5,655,100,1520,5,1,5060000,111,99.32,1.10,12,0.06,22.00,1978.00,2955,20230907,-26.06,1968,20230925,11.03,2270,-3.74,20240425,1997,9.41,20240102,2955,-26.06,20230907,1968,11.03,20230925,0.00,N,455310,100,5 억,,415,N,N,0,N,00,N
20240701,121236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,5377930,2468,16.07,2185,2190,2160,2840,1530,2185,2179.06,0.01,0,-860,2218,2201,2173,2156,2128,2210,2165,5,655,100,1520,5,1,5060000,111,99.32,1.10,12,0.05,22.00,1978.00,2955,20230907,-26.06,1968,20230925,11.03,2270,-3.74,20240425,1997,9.41,20240102,2955,-26.06,20230907,1968,11.03,20230925,0.00,N,455310,100,5 억,,415,N,N,0,N,00,N
20240701,111230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,4567295,2097,13.65,2185,2190,2160,2840,1530,2185,2178.01,0.01,0,-489,2218,2201,2173,2156,2128,2210,2165,5,655,100,1520,5,1,5060000,111,99.32,1.10,12,0.04,22.00,1978.00,2955,20230907,-26.06,1968,20230925,11.03,2270,-3.74,20240425,1997,9.41,20240102,2955,-26.06,20230907,1968,11.03,20230925,0.00,N,455310,100,5 억,,415,N,N,0,N,00,N
20240701,101229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-25,5,-1.14,1550035,716,4.66,2185,2185,2160,2840,1530,2185,2164.85,0.01,0,-5,2218,2201,2173,2156,2128,2210,2165,5,655,100,1520,5,1,5060000,109,98.18,1.09,12,0.01,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,415,N,N,0,N,00,N
20240701,091227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-25,5,-1.14,422165,194,1.26,2185,2185,2160,2840,1530,2185,2176.11,0.01,0,0,2218,2201,2173,2156,2128,2210,2165,5,655,100,1520,5,1,5060000,109,98.18,1.09,12,0.00,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,415,N,N,0,N,00,N