KissMeData/455310/price/prices-20240801.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240830,161308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,20,2,0.95,263050,124,2.99,2095,2125,2095,2735,1475,2105,2121.37,0.01,0,0,2151,2127,2111,2087,2071,2120,2080,5,630,100,1470,5,1,5060000,108,96.59,1.07,12,0.00,22.00,1978.00,2955,20230907,-28.09,1968,20230925,7.98,2270,-6.39,20240425,1997,6.41,20240102,2955,-28.09,20230907,1968,7.98,20230925,0.00,N,455310,100,5 억,,471,N,N,0,N,00,N
20240830,151325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,20,2,0.95,263050,124,2.99,2095,2125,2095,2735,1475,2105,2121.37,0.01,0,0,2151,2127,2111,2087,2071,2120,2080,5,630,100,1470,5,1,5060000,108,96.59,1.07,12,0.00,22.00,1978.00,2955,20230907,-28.09,1968,20230925,7.98,2270,-6.39,20240425,1997,6.41,20240102,2955,-28.09,20230907,1968,7.98,20230925,0.00,N,455310,100,5 억,,471,N,N,0,N,00,N
20240830,141324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,20,2,0.95,263050,124,2.99,2095,2125,2095,2735,1475,2105,2121.37,0.01,0,0,2151,2127,2111,2087,2071,2120,2080,5,630,100,1470,5,1,5060000,108,96.59,1.07,12,0.00,22.00,1978.00,2955,20230907,-28.09,1968,20230925,7.98,2270,-6.39,20240425,1997,6.41,20240102,2955,-28.09,20230907,1968,7.98,20230925,0.00,N,455310,100,5 억,,471,N,N,0,N,00,N
20240830,131314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,20,2,0.95,263050,124,2.99,2095,2125,2095,2735,1475,2105,2121.37,0.01,0,0,2151,2127,2111,2087,2071,2120,2080,5,630,100,1470,5,1,5060000,108,96.59,1.07,12,0.00,22.00,1978.00,2955,20230907,-28.09,1968,20230925,7.98,2270,-6.39,20240425,1997,6.41,20240102,2955,-28.09,20230907,1968,7.98,20230925,0.00,N,455310,100,5 억,,471,N,N,0,N,00,N
20240830,121321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,20,2,0.95,263050,124,2.99,2095,2125,2095,2735,1475,2105,2121.37,0.01,0,0,2151,2127,2111,2087,2071,2120,2080,5,630,100,1470,5,1,5060000,108,96.59,1.07,12,0.00,22.00,1978.00,2955,20230907,-28.09,1968,20230925,7.98,2270,-6.39,20240425,1997,6.41,20240102,2955,-28.09,20230907,1968,7.98,20230925,0.00,N,455310,100,5 억,,471,N,N,0,N,00,N
20240830,111334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,20,2,0.95,263050,124,2.99,2095,2125,2095,2735,1475,2105,2121.37,0.01,0,0,2151,2127,2111,2087,2071,2120,2080,5,630,100,1470,5,1,5060000,108,96.59,1.07,12,0.00,22.00,1978.00,2955,20230907,-28.09,1968,20230925,7.98,2270,-6.39,20240425,1997,6.41,20240102,2955,-28.09,20230907,1968,7.98,20230925,0.00,N,455310,100,5 억,,471,N,N,0,N,00,N
20240830,101328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,20,2,0.95,50550,24,0.58,2095,2125,2095,2735,1475,2105,2106.25,0.01,0,0,2151,2127,2111,2087,2071,2120,2080,5,630,100,1470,5,1,5060000,108,96.59,1.07,12,0.00,22.00,1978.00,2955,20230907,-28.09,1968,20230925,7.98,2270,-6.39,20240425,1997,6.41,20240102,2955,-28.09,20230907,1968,7.98,20230925,0.00,N,455310,100,5 억,,471,N,N,0,N,00,N
20240830,091332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-10,5,-0.48,31425,15,0.36,2095,2095,2095,2735,1475,2105,2095.00,0.01,0,0,2151,2127,2111,2087,2071,2120,2080,5,630,100,1470,5,1,5060000,106,95.23,1.06,12,0.00,22.00,1978.00,2955,20230907,-29.10,1968,20230925,6.45,2270,-7.71,20240425,1997,4.91,20240102,2955,-29.10,20230907,1968,6.45,20230925,0.00,N,455310,100,5 억,,471,N,N,0,N,00,N
20240829,161332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-20,5,-0.94,8711820,4152,144.77,2135,2135,2095,2760,1490,2125,2098.22,0.01,0,0,2161,2142,2121,2102,2081,2152,2112,5,635,100,1480,5,1,5060000,107,95.68,1.06,12,0.08,22.00,1978.00,2955,20230907,-28.76,1968,20230925,6.96,2270,-7.27,20240425,1997,5.41,20240102,2955,-28.76,20230907,1968,6.96,20230925,0.00,N,455310,100,5 억,,471,N,N,0,N,00,N
20240829,151345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,7970825,3800,132.50,2135,2135,2095,2760,1490,2125,2097.59,0.01,0,0,2161,2142,2121,2102,2081,2152,2112,5,635,100,1480,5,1,5060000,107,96.36,1.07,12,0.08,22.00,1978.00,2955,20230907,-28.26,1968,20230925,7.72,2270,-6.61,20240425,1997,6.16,20240102,2955,-28.26,20230907,1968,7.72,20230925,0.00,N,455310,100,5 억,,471,N,N,0,N,00,N
20240829,141345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-25,5,-1.18,7935025,3783,131.90,2135,2135,2095,2760,1490,2125,2097.55,0.01,0,0,2161,2142,2121,2102,2081,2152,2112,5,635,100,1480,5,1,5060000,106,95.45,1.06,12,0.07,22.00,1978.00,2955,20230907,-28.93,1968,20230925,6.71,2270,-7.49,20240425,1997,5.16,20240102,2955,-28.93,20230907,1968,6.71,20230925,0.00,N,455310,100,5 억,,471,N,N,0,N,00,N
20240829,131346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-25,5,-1.18,7935025,3783,131.90,2135,2135,2095,2760,1490,2125,2097.55,0.01,0,0,2161,2142,2121,2102,2081,2152,2112,5,635,100,1480,5,1,5060000,106,95.45,1.06,12,0.07,22.00,1978.00,2955,20230907,-28.93,1968,20230925,6.71,2270,-7.49,20240425,1997,5.16,20240102,2955,-28.93,20230907,1968,6.71,20230925,0.00,N,455310,100,5 억,,471,N,N,0,N,00,N
20240829,121343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-25,5,-1.18,7935025,3783,131.90,2135,2135,2095,2760,1490,2125,2097.55,0.01,0,0,2161,2142,2121,2102,2081,2152,2112,5,635,100,1480,5,1,5060000,106,95.45,1.06,12,0.07,22.00,1978.00,2955,20230907,-28.93,1968,20230925,6.71,2270,-7.49,20240425,1997,5.16,20240102,2955,-28.93,20230907,1968,6.71,20230925,0.00,N,455310,100,5 억,,471,N,N,0,N,00,N
20240829,111343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-30,5,-1.41,7914025,3773,131.56,2135,2135,2095,2760,1490,2125,2097.54,0.01,0,0,2161,2142,2121,2102,2081,2152,2112,5,635,100,1480,5,1,5060000,106,95.23,1.06,12,0.07,22.00,1978.00,2955,20230907,-29.10,1968,20230925,6.45,2270,-7.71,20240425,1997,4.91,20240102,2955,-29.10,20230907,1968,6.45,20230925,0.00,N,455310,100,5 억,,471,N,N,0,N,00,N
20240829,101333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,49010,23,0.80,2135,2135,2130,2760,1490,2125,2130.87,0.01,0,0,2161,2142,2121,2102,2081,2152,2112,5,635,100,1480,5,1,5060000,108,96.82,1.08,12,0.00,22.00,1978.00,2955,20230907,-27.92,1968,20230925,8.23,2270,-6.17,20240425,1997,6.66,20240102,2955,-27.92,20230907,1968,8.23,20230925,0.00,N,455310,100,5 억,,471,N,N,0,N,00,N
20240829,091344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,0,0,0.00,0,0,0,2760,1490,2125,0.00,0.01,0,0,2161,2142,2121,2102,2081,2152,2112,5,635,100,1480,5,1,5060000,108,96.59,1.07,12,0.00,22.00,1978.00,2955,20230907,-28.09,1968,20230925,7.98,2270,-6.39,20240425,1997,6.41,20240102,2955,-28.09,20230907,1968,7.98,20230925,0.00,N,455310,100,5 억,,471,N,N,0,N,00,N
20240828,161258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,6036635,2868,92.67,2100,2140,2100,2745,1485,2115,2104.82,0.01,0,292,2121,2117,2111,2107,2101,2120,2110,5,630,100,1480,5,1,5060000,108,96.59,1.07,12,0.06,22.00,1978.00,2955,20230907,-28.09,1968,20230925,7.98,2270,-6.39,20240425,1997,6.41,20240102,2955,-28.09,20230907,1968,7.98,20230925,0.00,N,455310,100,5 억,,449,N,N,0,N,00,N
20240828,151308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,20,2,0.95,5225075,2484,80.26,2100,2140,2100,2745,1485,2115,2103.49,0.01,0,293,2121,2117,2111,2107,2101,2120,2110,5,630,100,1480,5,1,5060000,108,97.05,1.08,12,0.05,22.00,1978.00,2955,20230907,-27.75,1968,20230925,8.49,2270,-5.95,20240425,1997,6.91,20240102,2955,-27.75,20230907,1968,8.49,20230925,0.00,N,455310,100,5 억,,449,N,N,0,N,00,N
20240828,141308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,20,2,0.95,5225075,2484,80.26,2100,2140,2100,2745,1485,2115,2103.49,0.01,0,293,2121,2117,2111,2107,2101,2120,2110,5,630,100,1480,5,1,5060000,108,97.05,1.08,12,0.05,22.00,1978.00,2955,20230907,-27.75,1968,20230925,8.49,2270,-5.95,20240425,1997,6.91,20240102,2955,-27.75,20230907,1968,8.49,20230925,0.00,N,455310,100,5 억,,449,N,N,0,N,00,N
20240828,131308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,20,2,0.95,5225075,2484,80.26,2100,2140,2100,2745,1485,2115,2103.49,0.01,0,293,2121,2117,2111,2107,2101,2120,2110,5,630,100,1480,5,1,5060000,108,97.05,1.08,12,0.05,22.00,1978.00,2955,20230907,-27.75,1968,20230925,8.49,2270,-5.95,20240425,1997,6.91,20240102,2955,-27.75,20230907,1968,8.49,20230925,0.00,N,455310,100,5 억,,449,N,N,0,N,00,N
20240828,121304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,20,2,0.95,5225075,2484,80.26,2100,2140,2100,2745,1485,2115,2103.49,0.01,0,293,2121,2117,2111,2107,2101,2120,2110,5,630,100,1480,5,1,5060000,108,97.05,1.08,12,0.05,22.00,1978.00,2955,20230907,-27.75,1968,20230925,8.49,2270,-5.95,20240425,1997,6.91,20240102,2955,-27.75,20230907,1968,8.49,20230925,0.00,N,455310,100,5 억,,449,N,N,0,N,00,N
20240828,111303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,20,2,0.95,5011575,2384,77.03,2100,2140,2100,2745,1485,2115,2102.17,0.01,0,293,2121,2117,2111,2107,2101,2120,2110,5,630,100,1480,5,1,5060000,108,97.05,1.08,12,0.05,22.00,1978.00,2955,20230907,-27.75,1968,20230925,8.49,2270,-5.95,20240425,1997,6.91,20240102,2955,-27.75,20230907,1968,8.49,20230925,0.00,N,455310,100,5 억,,449,N,N,0,N,00,N
20240828,101331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,5009440,2383,77.00,2100,2140,2100,2745,1485,2115,2102.16,0.01,0,293,2121,2117,2111,2107,2101,2120,2110,5,630,100,1480,5,1,5060000,107,95.68,1.06,12,0.05,22.00,1978.00,2955,20230907,-28.76,1968,20230925,6.96,2270,-7.27,20240425,1997,5.41,20240102,2955,-28.76,20230907,1968,6.96,20230925,0.00,N,455310,100,5 억,,449,N,N,0,N,00,N
20240828,091327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,1917300,913,29.50,2100,2100,2100,2745,1485,2115,2100.00,0.01,0,0,2121,2117,2111,2107,2101,2120,2110,5,630,100,1480,5,1,5060000,106,95.45,1.06,12,0.02,22.00,1978.00,2955,20230907,-28.93,1968,20230925,6.71,2270,-7.49,20240425,1997,5.16,20240102,2955,-28.93,20230907,1968,6.71,20230925,0.00,N,455310,100,5 억,,449,N,N,0,N,00,N
20240827,161254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,6545650,3095,10.31,2105,2115,2105,2755,1485,2120,2114.91,0.01,0,50,2136,2127,2116,2107,2096,2130,2110,5,635,100,1480,5,1,5060000,107,96.14,1.07,12,0.06,22.00,1978.00,2955,20230907,-28.43,1968,20230925,7.47,2270,-6.83,20240425,1997,5.91,20240102,2955,-28.43,20230907,1968,7.47,20230925,0.00,N,455310,100,5 억,,400,N,N,0,N,00,N
20240827,151304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,6535075,3090,10.30,2105,2115,2105,2755,1485,2120,2114.91,0.01,0,50,2136,2127,2116,2107,2096,2130,2110,5,635,100,1480,5,1,5060000,107,95.91,1.07,12,0.06,22.00,1978.00,2955,20230907,-28.60,1968,20230925,7.22,2270,-7.05,20240425,1997,5.66,20240102,2955,-28.60,20230907,1968,7.22,20230925,0.00,N,455310,100,5 억,,400,N,N,0,N,00,N
20240827,141309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,6427465,3039,10.13,2105,2115,2105,2755,1485,2120,2114.99,0.01,0,-1,2136,2127,2116,2107,2096,2130,2110,5,635,100,1480,5,1,5060000,107,96.14,1.07,12,0.06,22.00,1978.00,2955,20230907,-28.43,1968,20230925,7.47,2270,-6.83,20240425,1997,5.91,20240102,2955,-28.43,20230907,1968,7.47,20230925,0.00,N,455310,100,5 억,,400,N,N,0,N,00,N
20240827,131313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,6427465,3039,10.13,2105,2115,2105,2755,1485,2120,2114.99,0.01,0,-1,2136,2127,2116,2107,2096,2130,2110,5,635,100,1480,5,1,5060000,107,96.14,1.07,12,0.06,22.00,1978.00,2955,20230907,-28.43,1968,20230925,7.47,2270,-6.83,20240425,1997,5.91,20240102,2955,-28.43,20230907,1968,7.47,20230925,0.00,N,455310,100,5 억,,400,N,N,0,N,00,N
20240827,121313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,2134015,1009,3.36,2105,2115,2105,2755,1485,2120,2114.98,0.01,0,-1,2136,2127,2116,2107,2096,2130,2110,5,635,100,1480,5,1,5060000,107,96.14,1.07,12,0.02,22.00,1978.00,2955,20230907,-28.43,1968,20230925,7.47,2270,-6.83,20240425,1997,5.91,20240102,2955,-28.43,20230907,1968,7.47,20230925,0.00,N,455310,100,5 억,,400,N,N,0,N,00,N
20240827,111312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,2134015,1009,3.36,2105,2115,2105,2755,1485,2120,2114.98,0.01,0,-1,2136,2127,2116,2107,2096,2130,2110,5,635,100,1480,5,1,5060000,107,96.14,1.07,12,0.02,22.00,1978.00,2955,20230907,-28.43,1968,20230925,7.47,2270,-6.83,20240425,1997,5.91,20240102,2955,-28.43,20230907,1968,7.47,20230925,0.00,N,455310,100,5 억,,400,N,N,0,N,00,N
20240827,101308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,2134015,1009,3.36,2105,2115,2105,2755,1485,2120,2114.98,0.01,0,-1,2136,2127,2116,2107,2096,2130,2110,5,635,100,1480,5,1,5060000,107,96.14,1.07,12,0.02,22.00,1978.00,2955,20230907,-28.43,1968,20230925,7.47,2270,-6.83,20240425,1997,5.91,20240102,2955,-28.43,20230907,1968,7.47,20230925,0.00,N,455310,100,5 억,,400,N,N,0,N,00,N
20240827,091310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,0,0,0.00,0,0,0,2755,1485,2120,0.00,0.01,0,0,2136,2127,2116,2107,2096,2130,2110,5,635,100,1480,5,1,5060000,107,96.36,1.07,12,0.00,22.00,1978.00,2955,20230907,-28.26,1968,20230925,7.72,2270,-6.61,20240425,1997,6.16,20240102,2955,-28.26,20230907,1968,7.72,20230925,0.00,N,455310,100,5 억,,400,N,N,0,N,00,N
20240826,161247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,63346600,30013,271.83,2120,2125,2105,2760,1490,2125,2110.64,0.01,0,26677,2175,2150,2115,2090,2055,2162,2102,5,635,100,1480,5,1,5060000,107,96.36,1.07,12,0.59,22.00,1978.00,2955,20230907,-28.26,1968,20230925,7.72,2270,-6.61,20240425,1997,6.16,20240102,2955,-28.26,20230907,1968,7.72,20230925,0.00,N,455310,100,5 억,,402,N,N,0,N,00,N
20240826,151259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,63346600,30013,271.83,2120,2125,2105,2760,1490,2125,2110.64,0.01,0,26677,2175,2150,2115,2090,2055,2162,2102,5,635,100,1480,5,1,5060000,107,96.36,1.07,12,0.59,22.00,1978.00,2955,20230907,-28.26,1968,20230925,7.72,2270,-6.61,20240425,1997,6.16,20240102,2955,-28.26,20230907,1968,7.72,20230925,0.00,N,455310,100,5 억,,402,N,N,0,N,00,N
20240826,141304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,5082765,2407,21.80,2120,2125,2105,2760,1490,2125,2111.66,0.01,0,1086,2175,2150,2115,2090,2055,2162,2102,5,635,100,1480,5,1,5060000,107,95.91,1.07,12,0.05,22.00,1978.00,2955,20230907,-28.60,1968,20230925,7.22,2270,-7.05,20240425,1997,5.66,20240102,2955,-28.60,20230907,1968,7.22,20230925,0.00,N,455310,100,5 억,,402,N,N,0,N,00,N
20240826,131304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-20,5,-0.94,2614325,1237,11.20,2120,2125,2105,2760,1490,2125,2113.44,0.01,0,-2,2175,2150,2115,2090,2055,2162,2102,5,635,100,1480,5,1,5060000,107,95.68,1.06,12,0.02,22.00,1978.00,2955,20230907,-28.76,1968,20230925,6.96,2270,-7.27,20240425,1997,5.41,20240102,2955,-28.76,20230907,1968,6.96,20230925,0.00,N,455310,100,5 억,,402,N,N,0,N,00,N
20240826,121259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-20,5,-0.94,2179885,1031,9.34,2120,2125,2105,2760,1490,2125,2114.34,0.01,0,-2,2175,2150,2115,2090,2055,2162,2102,5,635,100,1480,5,1,5060000,107,95.68,1.06,12,0.02,22.00,1978.00,2955,20230907,-28.76,1968,20230925,6.96,2270,-7.27,20240425,1997,5.41,20240102,2955,-28.76,20230907,1968,6.96,20230925,0.00,N,455310,100,5 억,,402,N,N,0,N,00,N
20240826,111259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-20,5,-0.94,442240,210,1.90,2120,2125,2105,2760,1490,2125,2105.90,0.01,0,-2,2175,2150,2115,2090,2055,2162,2102,5,635,100,1480,5,1,5060000,107,95.68,1.06,12,0.00,22.00,1978.00,2955,20230907,-28.76,1968,20230925,6.96,2270,-7.27,20240425,1997,5.41,20240102,2955,-28.76,20230907,1968,6.96,20230925,0.00,N,455310,100,5 억,,402,N,N,0,N,00,N
20240826,101302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-20,5,-0.94,94815,45,0.41,2120,2125,2105,2760,1490,2125,2107.00,0.01,0,-2,2175,2150,2115,2090,2055,2162,2102,5,635,100,1480,5,1,5060000,107,95.68,1.06,12,0.00,22.00,1978.00,2955,20230907,-28.76,1968,20230925,6.96,2270,-7.27,20240425,1997,5.41,20240102,2955,-28.76,20230907,1968,6.96,20230925,0.00,N,455310,100,5 억,,402,N,N,0,N,00,N
20240826,091257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,0,0,0.00,0,0,0,2760,1490,2125,0.00,0.01,0,0,2175,2150,2115,2090,2055,2162,2102,5,635,100,1480,5,1,5060000,108,96.59,1.07,12,0.00,22.00,1978.00,2955,20230907,-28.09,1968,20230925,7.98,2270,-6.39,20240425,1997,6.41,20240102,2955,-28.09,20230907,1968,7.98,20230925,0.00,N,455310,100,5 억,,402,N,N,0,N,00,N
20240823,161247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-30,5,-1.39,23218830,11041,400.18,2100,2140,2080,2800,1510,2155,2102.96,0.01,0,-95,2175,2165,2145,2135,2115,2170,2140,5,645,100,1500,5,1,5060000,108,96.59,1.07,12,0.22,22.00,1978.00,2955,20230907,-28.09,1968,20230925,7.98,2270,-6.39,20240425,1997,6.41,20240102,2955,-28.09,20230907,1968,7.98,20230925,0.00,N,455310,100,5 억,,497,N,N,0,N,00,N
20240823,151259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-35,5,-1.62,23059665,10966,397.46,2100,2140,2080,2800,1510,2155,2102.83,0.01,0,-94,2175,2165,2145,2135,2115,2170,2140,5,645,100,1500,5,1,5060000,107,96.36,1.07,12,0.22,22.00,1978.00,2955,20230907,-28.26,1968,20230925,7.72,2270,-6.61,20240425,1997,6.16,20240102,2955,-28.26,20230907,1968,7.72,20230925,0.00,N,455310,100,5 억,,497,N,N,0,N,00,N
20240823,141259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-40,5,-1.86,16241080,7743,280.65,2100,2140,2080,2800,1510,2155,2097.52,0.01,0,-93,2175,2165,2145,2135,2115,2170,2140,5,645,100,1500,5,1,5060000,107,96.14,1.07,12,0.15,22.00,1978.00,2955,20230907,-28.43,1968,20230925,7.47,2270,-6.83,20240425,1997,5.91,20240102,2955,-28.43,20230907,1968,7.47,20230925,0.00,N,455310,100,5 억,,497,N,N,0,N,00,N
20240823,131255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-40,5,-1.86,15786330,7528,272.85,2100,2140,2080,2800,1510,2155,2097.02,0.01,0,88,2175,2165,2145,2135,2115,2170,2140,5,645,100,1500,5,1,5060000,107,96.14,1.07,12,0.15,22.00,1978.00,2955,20230907,-28.43,1968,20230925,7.47,2270,-6.83,20240425,1997,5.91,20240102,2955,-28.43,20230907,1968,7.47,20230925,0.00,N,455310,100,5 억,,497,N,N,0,N,00,N
20240823,121254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-45,5,-2.09,15775755,7523,272.67,2100,2140,2080,2800,1510,2155,2097.00,0.01,0,88,2175,2165,2145,2135,2115,2170,2140,5,645,100,1500,5,1,5060000,107,95.91,1.07,12,0.15,22.00,1978.00,2955,20230907,-28.60,1968,20230925,7.22,2270,-7.05,20240425,1997,5.66,20240102,2955,-28.60,20230907,1968,7.22,20230925,0.00,N,455310,100,5 억,,497,N,N,0,N,00,N
20240823,111252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-35,5,-1.62,15100555,7203,261.07,2100,2140,2080,2800,1510,2155,2096.43,0.01,0,186,2175,2165,2145,2135,2115,2170,2140,5,645,100,1500,5,1,5060000,107,96.36,1.07,12,0.14,22.00,1978.00,2955,20230907,-28.26,1968,20230925,7.72,2270,-6.61,20240425,1997,6.16,20240102,2955,-28.26,20230907,1968,7.72,20230925,0.00,N,455310,100,5 억,,497,N,N,0,N,00,N
20240823,101257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-60,5,-2.78,10912035,5199,188.44,2100,2140,2080,2800,1510,2155,2098.87,0.01,0,183,2175,2165,2145,2135,2115,2170,2140,5,645,100,1500,5,1,5060000,106,95.23,1.06,12,0.10,22.00,1978.00,2955,20230907,-29.10,1968,20230925,6.45,2270,-7.71,20240425,1997,4.91,20240102,2955,-29.10,20230907,1968,6.45,20230925,0.00,N,455310,100,5 억,,497,N,N,0,N,00,N
20240823,091257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,0.01,0,0,2175,2165,2145,2135,2115,2170,2140,5,645,100,1500,5,1,5060000,109,97.95,1.09,12,0.00,22.00,1978.00,2955,20230907,-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,,497,N,N,0,N,00,N
20240822,161251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,5,2,0.23,5895645,2759,27.73,2155,2155,2125,2795,1505,2150,2136.88,0.01,0,211,2186,2167,2151,2132,2116,2177,2142,5,645,100,1500,5,1,5060000,109,97.95,1.09,12,0.05,22.00,1978.00,2955,20230907,-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,,497,N,N,0,N,00,N
20240822,151259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,5,2,0.23,5895645,2759,27.73,2155,2155,2125,2795,1505,2150,2136.88,0.01,0,211,2186,2167,2151,2132,2116,2177,2142,5,645,100,1500,5,1,5060000,109,97.95,1.09,12,0.05,22.00,1978.00,2955,20230907,-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,,497,N,N,0,N,00,N
20240822,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,5,2,0.23,5895645,2759,27.73,2155,2155,2125,2795,1505,2150,2136.88,0.01,0,211,2186,2167,2151,2132,2116,2177,2142,5,645,100,1500,5,1,5060000,109,97.95,1.09,12,0.05,22.00,1978.00,2955,20230907,-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,,497,N,N,0,N,00,N
20240822,131259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,5884870,2754,27.68,2155,2155,2125,2795,1505,2150,2136.84,0.01,0,211,2186,2167,2151,2132,2116,2177,2142,5,645,100,1500,5,1,5060000,108,97.27,1.08,12,0.05,22.00,1978.00,2955,20230907,-27.58,1968,20230925,8.74,2270,-5.73,20240425,1997,7.16,20240102,2955,-27.58,20230907,1968,8.74,20230925,0.00,N,455310,100,5 억,,497,N,N,0,N,00,N
20240822,121305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,5236425,2451,24.64,2155,2155,2125,2795,1505,2150,2136.44,0.01,0,130,2186,2167,2151,2132,2116,2177,2142,5,645,100,1500,5,1,5060000,108,97.27,1.08,12,0.05,22.00,1978.00,2955,20230907,-27.58,1968,20230925,8.74,2270,-5.73,20240425,1997,7.16,20240102,2955,-27.58,20230907,1968,8.74,20230925,0.00,N,455310,100,5 억,,497,N,N,0,N,00,N
20240822,111252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,4894025,2291,23.03,2155,2155,2125,2795,1505,2150,2136.20,0.01,0,20,2186,2167,2151,2132,2116,2177,2142,5,645,100,1500,5,1,5060000,108,97.27,1.08,12,0.05,22.00,1978.00,2955,20230907,-27.58,1968,20230925,8.74,2270,-5.73,20240425,1997,7.16,20240102,2955,-27.58,20230907,1968,8.74,20230925,0.00,N,455310,100,5 억,,497,N,N,0,N,00,N
20240822,101251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-15,5,-0.70,4520200,2116,21.27,2155,2155,2125,2795,1505,2150,2136.20,0.01,0,0,2186,2167,2151,2132,2116,2177,2142,5,645,100,1500,5,1,5060000,108,97.05,1.08,12,0.04,22.00,1978.00,2955,20230907,-27.75,1968,20230925,8.49,2270,-5.95,20240425,1997,6.91,20240102,2955,-27.75,20230907,1968,8.49,20230925,0.00,N,455310,100,5 억,,497,N,N,0,N,00,N
20240822,091254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.01,0,0,2186,2167,2151,2132,2116,2177,2142,5,645,100,1500,5,1,5060000,109,97.73,1.09,12,0.00,22.00,1978.00,2955,20230907,-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,,497,N,N,0,N,00,N
20240821,161244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-15,5,-0.69,21337020,9948,163.30,2145,2170,2135,2810,1520,2165,2144.86,0.01,0,1970,2185,2175,2160,2150,2135,2180,2155,5,645,100,1510,5,1,5060000,109,97.73,1.09,12,0.20,22.00,1978.00,2955,20230907,-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,,506,N,N,0,N,00,N
20240821,151304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-10,5,-0.46,20081395,9364,153.71,2145,2170,2135,2810,1520,2165,2144.53,0.01,0,1470,2185,2175,2160,2150,2135,2180,2155,5,645,100,1510,5,1,5060000,109,97.95,1.09,12,0.19,22.00,1978.00,2955,20230907,-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,,506,N,N,0,N,00,N
20240821,141258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-20,5,-0.92,6457725,3010,49.41,2145,2170,2140,2810,1520,2165,2145.42,0.01,0,-506,2185,2175,2160,2150,2135,2180,2155,5,645,100,1510,5,1,5060000,109,97.50,1.08,12,0.06,22.00,1978.00,2955,20230907,-27.41,1968,20230925,8.99,2270,-5.51,20240425,1997,7.41,20240102,2955,-27.41,20230907,1968,8.99,20230925,0.00,N,455310,100,5 억,,506,N,N,0,N,00,N
20240821,131306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-20,5,-0.92,5599725,2610,42.84,2145,2170,2140,2810,1520,2165,2145.49,0.01,0,-506,2185,2175,2160,2150,2135,2180,2155,5,645,100,1510,5,1,5060000,109,97.50,1.08,12,0.05,22.00,1978.00,2955,20230907,-27.41,1968,20230925,8.99,2270,-5.51,20240425,1997,7.41,20240102,2955,-27.41,20230907,1968,8.99,20230925,0.00,N,455310,100,5 억,,506,N,N,0,N,00,N
20240821,121304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-20,5,-0.92,3183155,1484,24.36,2145,2170,2140,2810,1520,2165,2144.98,0.01,0,-384,2185,2175,2160,2150,2135,2180,2155,5,645,100,1510,5,1,5060000,109,97.50,1.08,12,0.03,22.00,1978.00,2955,20230907,-27.41,1968,20230925,8.99,2270,-5.51,20240425,1997,7.41,20240102,2955,-27.41,20230907,1968,8.99,20230925,0.00,N,455310,100,5 억,,506,N,N,0,N,00,N
20240821,111259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-20,5,-0.92,2861405,1334,21.90,2145,2170,2140,2810,1520,2165,2144.98,0.01,0,-234,2185,2175,2160,2150,2135,2180,2155,5,645,100,1510,5,1,5060000,109,97.50,1.08,12,0.03,22.00,1978.00,2955,20230907,-27.41,1968,20230925,8.99,2270,-5.51,20240425,1997,7.41,20240102,2955,-27.41,20230907,1968,8.99,20230925,0.00,N,455310,100,5 억,,506,N,N,0,N,00,N
20240821,101304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-20,5,-0.92,2539655,1184,19.44,2145,2170,2140,2810,1520,2165,2144.98,0.01,0,-84,2185,2175,2160,2150,2135,2180,2155,5,645,100,1510,5,1,5060000,109,97.50,1.08,12,0.02,22.00,1978.00,2955,20230907,-27.41,1968,20230925,8.99,2270,-5.51,20240425,1997,7.41,20240102,2955,-27.41,20230907,1968,8.99,20230925,0.00,N,455310,100,5 억,,506,N,N,0,N,00,N
20240821,091254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,0,0,0.00,0,0,0,2810,1520,2165,0.00,0.01,0,0,2185,2175,2160,2150,2135,2180,2155,5,645,100,1510,5,1,5060000,110,98.41,1.09,12,0.00,22.00,1978.00,2955,20230907,-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,,506,N,N,0,N,00,N
20240820,161239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-5,5,-0.23,13166295,6092,46.27,2145,2170,2145,2820,1520,2170,2161.24,0.01,0,3864,2193,2181,2163,2151,2133,2187,2157,5,650,100,1510,5,1,5060000,110,98.41,1.09,12,0.12,22.00,1978.00,2955,20230907,-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,,542,N,N,0,N,00,N
20240820,151254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,12997425,6014,45.68,2145,2170,2145,2820,1520,2170,2161.19,0.01,0,3786,2193,2181,2163,2151,2133,2187,2157,5,650,100,1510,5,1,5060000,110,98.64,1.10,12,0.12,22.00,1978.00,2955,20230907,-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,,542,N,N,0,N,00,N
20240820,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,9061470,4190,31.83,2145,2170,2145,2820,1520,2170,2162.64,0.01,0,2972,2193,2181,2163,2151,2133,2187,2157,5,650,100,1510,5,1,5060000,110,98.64,1.10,12,0.08,22.00,1978.00,2955,20230907,-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,,542,N,N,0,N,00,N
20240820,131254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,7368870,3410,25.90,2145,2170,2145,2820,1520,2170,2160.96,0.01,0,2195,2193,2181,2163,2151,2133,2187,2157,5,650,100,1510,5,1,5060000,110,98.64,1.10,12,0.07,22.00,1978.00,2955,20230907,-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,,542,N,N,0,N,00,N
20240820,121245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-10,5,-0.46,4538250,2099,15.94,2145,2170,2145,2820,1520,2170,2162.10,0.01,0,1385,2193,2181,2163,2151,2133,2187,2157,5,650,100,1510,5,1,5060000,109,98.18,1.09,12,0.04,22.00,1978.00,2955,20230907,-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,,542,N,N,0,N,00,N
20240820,111244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-25,5,-1.15,2594490,1201,9.12,2145,2170,2145,2820,1520,2170,2160.27,0.01,0,623,2193,2181,2163,2151,2133,2187,2157,5,650,100,1510,5,1,5060000,109,97.50,1.08,12,0.02,22.00,1978.00,2955,20230907,-27.41,1968,20230925,8.99,2270,-5.51,20240425,1997,7.41,20240102,2955,-27.41,20230907,1968,8.99,20230925,0.00,N,455310,100,5 억,,542,N,N,0,N,00,N
20240820,101238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-25,5,-1.15,581875,270,2.05,2145,2170,2145,2820,1520,2170,2155.09,0.01,0,0,2193,2181,2163,2151,2133,2187,2157,5,650,100,1510,5,1,5060000,109,97.50,1.08,12,0.01,22.00,1978.00,2955,20230907,-27.41,1968,20230925,8.99,2270,-5.51,20240425,1997,7.41,20240102,2955,-27.41,20230907,1968,8.99,20230925,0.00,N,455310,100,5 억,,542,N,N,0,N,00,N
20240820,091243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-25,5,-1.15,2145,1,0.01,2145,2145,2145,2820,1520,2170,2145.00,0.01,0,0,2193,2181,2163,2151,2133,2187,2157,5,650,100,1510,5,1,5060000,109,97.50,1.08,12,0.00,22.00,1978.00,2955,20230907,-27.41,1968,20230925,8.99,2270,-5.51,20240425,1997,7.41,20240102,2955,-27.41,20230907,1968,8.99,20230925,0.00,N,455310,100,5 억,,542,N,N,0,N,00,N
20240819,161229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,28306085,13165,444.01,2145,2175,2145,2820,1520,2170,2150.10,0.01,0,11328,2176,2172,2171,2167,2166,2172,2167,5,650,100,1510,5,1,5060000,110,98.64,1.10,12,0.26,22.00,1978.00,2955,20230907,-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,,528,N,N,0,N,00,N
20240819,151241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,28306085,13165,444.01,2145,2175,2145,2820,1520,2170,2150.10,0.01,0,11328,2176,2172,2171,2167,2166,2172,2167,5,650,100,1510,5,1,5060000,110,98.64,1.10,12,0.26,22.00,1978.00,2955,20230907,-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,,528,N,N,0,N,00,N
20240819,141239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,5,2,0.23,28260755,13144,443.31,2145,2175,2145,2820,1520,2170,2150.09,0.01,0,11328,2176,2172,2171,2167,2166,2172,2167,5,650,100,1510,5,1,5060000,110,98.86,1.10,12,0.26,22.00,1978.00,2955,20230907,-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,,528,N,N,0,N,00,N
20240819,131237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-15,5,-0.69,27681040,12875,434.23,2145,2175,2145,2820,1520,2170,2149.98,0.01,0,11329,2176,2172,2171,2167,2166,2172,2167,5,650,100,1510,5,1,5060000,109,97.95,1.09,12,0.25,22.00,1978.00,2955,20230907,-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,,528,N,N,0,N,00,N
20240819,121236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-20,5,-0.92,27178925,12642,426.37,2145,2175,2145,2820,1520,2170,2149.89,0.01,0,11329,2176,2172,2171,2167,2166,2172,2167,5,650,100,1510,5,1,5060000,109,97.73,1.09,12,0.25,22.00,1978.00,2955,20230907,-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,,528,N,N,0,N,00,N
20240819,111239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,5,2,0.23,17385915,8087,272.75,2145,2175,2145,2820,1520,2170,2149.86,0.01,0,6825,2176,2172,2171,2167,2166,2172,2167,5,650,100,1510,5,1,5060000,110,98.86,1.10,12,0.16,22.00,1978.00,2955,20230907,-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,,528,N,N,0,N,00,N
20240819,101237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-20,5,-0.92,5360900,2494,84.11,2145,2165,2145,2820,1520,2170,2149.52,0.01,0,1724,2176,2172,2171,2167,2166,2172,2167,5,650,100,1510,5,1,5060000,109,97.73,1.09,12,0.05,22.00,1978.00,2955,20230907,-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,,528,N,N,0,N,00,N
20240819,091235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,0,0,0.00,0,0,0,2820,1520,2170,0.00,0.01,0,0,2176,2172,2171,2167,2166,2172,2167,5,650,100,1510,5,1,5060000,110,98.64,1.10,12,0.00,22.00,1978.00,2955,20230907,-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,,528,N,N,0,N,00,N
20240816,161225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,6446060,2965,57.39,2170,2175,2170,2820,1520,2170,2174.05,0.01,0,-2,2200,2185,2165,2150,2130,2175,2140,5,650,100,1510,5,1,5060000,110,98.64,1.10,12,0.06,22.00,1978.00,2955,20230907,-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,,530,N,N,0,N,00,N
20240816,151235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,5,2,0.23,6443890,2964,57.38,2170,2175,2170,2820,1520,2170,2174.05,0.01,0,-1,2200,2185,2165,2150,2130,2175,2140,5,650,100,1510,5,1,5060000,110,98.86,1.10,12,0.06,22.00,1978.00,2955,20230907,-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,,530,N,N,0,N,00,N
20240816,141237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,5,2,0.23,6443890,2964,57.38,2170,2175,2170,2820,1520,2170,2174.05,0.01,0,-1,2200,2185,2165,2150,2130,2175,2140,5,650,100,1510,5,1,5060000,110,98.86,1.10,12,0.06,22.00,1978.00,2955,20230907,-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,,530,N,N,0,N,00,N
20240816,131238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,5,2,0.23,6443890,2964,57.38,2170,2175,2170,2820,1520,2170,2174.05,0.01,0,-1,2200,2185,2165,2150,2130,2175,2140,5,650,100,1510,5,1,5060000,110,98.86,1.10,12,0.06,22.00,1978.00,2955,20230907,-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,,530,N,N,0,N,00,N
20240816,121229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,5,2,0.23,6443890,2964,57.38,2170,2175,2170,2820,1520,2170,2174.05,0.01,0,-1,2200,2185,2165,2150,2130,2175,2140,5,650,100,1510,5,1,5060000,110,98.86,1.10,12,0.06,22.00,1978.00,2955,20230907,-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,,530,N,N,0,N,00,N
20240816,111234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,5,2,0.23,6443890,2964,57.38,2170,2175,2170,2820,1520,2170,2174.05,0.01,0,-1,2200,2185,2165,2150,2130,2175,2140,5,650,100,1510,5,1,5060000,110,98.86,1.10,12,0.06,22.00,1978.00,2955,20230907,-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,,530,N,N,0,N,00,N
20240816,101230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,5,2,0.23,5462965,2513,48.64,2170,2175,2170,2820,1520,2170,2173.88,0.01,0,-1,2200,2185,2165,2150,2130,2175,2140,5,650,100,1510,5,1,5060000,110,98.86,1.10,12,0.05,22.00,1978.00,2955,20230907,-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,,530,N,N,0,N,00,N
20240816,091233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,21700,10,0.19,2170,2170,2170,2820,1520,2170,2170.00,0.01,0,0,2200,2185,2165,2150,2130,2175,2140,5,650,100,1510,5,1,5060000,110,98.64,1.10,12,0.00,22.00,1978.00,2955,20230907,-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,,530,N,N,0,N,00,N
20240814,161234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,15,2,0.70,11179065,5166,188.75,2180,2180,2145,2800,1510,2155,2163.97,0.01,0,0,2178,2166,2153,2141,2128,2172,2147,5,645,100,1500,5,1,5060000,110,98.64,1.10,12,0.10,22.00,1978.00,2955,20230907,-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,,530,N,N,0,N,00,N
20240814,151235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,11120695,5139,187.76,2180,2180,2145,2800,1510,2155,2163.98,0.01,0,22,2178,2166,2153,2141,2128,2172,2147,5,645,100,1500,5,1,5060000,109,98.18,1.09,12,0.10,22.00,1978.00,2955,20230907,-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,,530,N,N,0,N,00,N
20240814,141243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,8275445,3818,139.50,2180,2180,2145,2800,1510,2155,2167.48,0.01,0,32,2178,2166,2153,2141,2128,2172,2147,5,645,100,1500,5,1,5060000,109,97.73,1.09,12,0.08,22.00,1978.00,2955,20230907,-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,,530,N,N,0,N,00,N
20240814,131237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,20,2,0.93,7200445,3318,121.23,2180,2180,2145,2800,1510,2155,2170.12,0.01,0,0,2178,2166,2153,2141,2128,2172,2147,5,645,100,1500,5,1,5060000,110,98.86,1.10,12,0.07,22.00,1978.00,2955,20230907,-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,,530,N,N,0,N,00,N
20240814,121228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,25,2,1.16,5464990,2509,91.67,2180,2180,2175,2800,1510,2155,2178.15,0.01,0,0,2178,2166,2153,2141,2128,2172,2147,5,645,100,1500,5,1,5060000,110,99.09,1.10,12,0.05,22.00,1978.00,2955,20230907,-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,,530,N,N,0,N,00,N
20240814,111225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,25,2,1.16,5464990,2509,91.67,2180,2180,2175,2800,1510,2155,2178.15,0.01,0,0,2178,2166,2153,2141,2128,2172,2147,5,645,100,1500,5,1,5060000,110,99.09,1.10,12,0.05,22.00,1978.00,2955,20230907,-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,,530,N,N,0,N,00,N
20240814,101222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,20,2,0.93,19600,9,0.33,2180,2180,2175,2800,1510,2155,2177.78,0.01,0,0,2178,2166,2153,2141,2128,2172,2147,5,645,100,1500,5,1,5060000,110,98.86,1.10,12,0.00,22.00,1978.00,2955,20230907,-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,,530,N,N,0,N,00,N
20240814,091257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,25,2,1.16,10900,5,0.18,2180,2180,2180,2800,1510,2155,2180.00,0.01,0,0,2178,2166,2153,2141,2128,2172,2147,5,645,100,1500,5,1,5060000,110,99.09,1.10,12,0.00,22.00,1978.00,2955,20230907,-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,,530,N,N,0,N,00,N
20240813,161216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,10,2,0.47,5865130,2737,64.07,2140,2165,2140,2785,1505,2145,2142.90,0.01,0,163,2201,2172,2156,2127,2111,2187,2142,5,640,100,1500,5,1,5060000,109,97.95,1.09,12,0.05,22.00,1978.00,2955,20230907,-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,,367,N,N,0,N,00,N
20240813,151226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,10,2,0.47,5430780,2535,59.34,2140,2165,2140,2785,1505,2145,2142.32,0.01,0,89,2201,2172,2156,2127,2111,2187,2142,5,640,100,1500,5,1,5060000,109,97.95,1.09,12,0.05,22.00,1978.00,2955,20230907,-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,,367,N,N,0,N,00,N
20240813,141220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,5420005,2530,59.22,2140,2165,2140,2785,1505,2145,2142.29,0.01,0,89,2201,2172,2156,2127,2111,2187,2142,5,640,100,1500,5,1,5060000,108,97.27,1.08,12,0.05,22.00,1978.00,2955,20230907,-27.58,1968,20230925,8.74,2270,-5.73,20240425,1997,7.16,20240102,2955,-27.58,20230907,1968,8.74,20230925,0.00,N,455310,100,5 억,,367,N,N,0,N,00,N
20240813,131220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,20,2,0.93,5417865,2529,59.20,2140,2165,2140,2785,1505,2145,2142.30,0.01,0,89,2201,2172,2156,2127,2111,2187,2142,5,640,100,1500,5,1,5060000,110,98.41,1.09,12,0.05,22.00,1978.00,2955,20230907,-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,,367,N,N,0,N,00,N
20240813,121215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,5171640,2414,56.51,2140,2155,2140,2785,1505,2145,2142.35,0.01,0,89,2201,2172,2156,2127,2111,2187,2142,5,640,100,1500,5,1,5060000,109,97.73,1.09,12,0.05,22.00,1978.00,2955,20230907,-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,,367,N,N,0,N,00,N
20240813,111213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,5171640,2414,56.51,2140,2155,2140,2785,1505,2145,2142.35,0.01,0,89,2201,2172,2156,2127,2111,2187,2142,5,640,100,1500,5,1,5060000,109,97.73,1.09,12,0.05,22.00,1978.00,2955,20230907,-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,,367,N,N,0,N,00,N
20240813,101211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,2641345,1233,28.86,2140,2155,2140,2785,1505,2145,2142.21,0.01,0,199,2201,2172,2156,2127,2111,2187,2142,5,640,100,1500,5,1,5060000,109,97.50,1.08,12,0.02,22.00,1978.00,2955,20230907,-27.41,1968,20230925,8.99,2270,-5.51,20240425,1997,7.41,20240102,2955,-27.41,20230907,1968,8.99,20230925,0.00,N,455310,100,5 억,,367,N,N,0,N,00,N
20240813,091216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,1070000,500,11.70,2140,2140,2140,2785,1505,2145,2140.00,0.01,0,0,2201,2172,2156,2127,2111,2187,2142,5,640,100,1500,5,1,5060000,108,97.27,1.08,12,0.01,22.00,1978.00,2955,20230907,-27.58,1968,20230925,8.74,2270,-5.73,20240425,1997,7.16,20240102,2955,-27.58,20230907,1968,8.74,20230925,0.00,N,455310,100,5 억,,367,N,N,0,N,00,N
20240812,161200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-30,5,-1.38,9054350,4174,54.63,2140,2185,2140,2825,1525,2175,2169.23,0.01,0,-7,2221,2197,2156,2132,2091,2210,2145,5,650,100,1520,5,1,5060000,109,97.50,1.08,12,0.08,22.00,1978.00,2955,20230907,-27.41,1968,20230925,8.99,2270,-5.51,20240425,1997,7.41,20240102,2955,-27.41,20230907,1968,8.99,20230925,0.00,N,455310,100,5 억,,374,N,N,0,N,00,N
20240812,151207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-30,5,-1.38,8586240,3956,51.78,2140,2185,2140,2825,1525,2175,2170.43,0.01,0,10,2221,2197,2156,2132,2091,2210,2145,5,650,100,1520,5,1,5060000,109,97.50,1.08,12,0.08,22.00,1978.00,2955,20230907,-27.41,1968,20230925,8.99,2270,-5.51,20240425,1997,7.41,20240102,2955,-27.41,20230907,1968,8.99,20230925,0.00,N,455310,100,5 억,,374,N,N,0,N,00,N
20240812,141205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,5,2,0.23,5826350,2670,34.95,2140,2185,2140,2825,1525,2175,2182.15,0.01,0,-4,2221,2197,2156,2132,2091,2210,2145,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.05,22.00,1978.00,2955,20230907,-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,,374,N,N,0,N,00,N
20240812,131201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,5,2,0.23,5826350,2670,34.95,2140,2185,2140,2825,1525,2175,2182.15,0.01,0,-4,2221,2197,2156,2132,2091,2210,2145,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.05,22.00,1978.00,2955,20230907,-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,,374,N,N,0,N,00,N
20240812,121202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-25,5,-1.15,5793950,2655,34.75,2140,2185,2140,2825,1525,2175,2182.28,0.01,0,-3,2221,2197,2156,2132,2091,2210,2145,5,650,100,1520,5,1,5060000,109,97.73,1.09,12,0.05,22.00,1978.00,2955,20230907,-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,,374,N,N,0,N,00,N
20240812,111204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,10,2,0.46,5596150,2563,33.55,2140,2185,2140,2825,1525,2175,2183.44,0.01,0,-3,2221,2197,2156,2132,2091,2210,2145,5,650,100,1520,5,1,5060000,111,99.32,1.10,12,0.05,22.00,1978.00,2955,20230907,-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,,374,N,N,0,N,00,N
20240812,101151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-5,5,-0.23,19405,9,0.12,2140,2170,2140,2825,1525,2175,2156.11,0.01,0,-1,2221,2197,2156,2132,2091,2210,2145,5,650,100,1520,5,1,5060000,110,98.64,1.10,12,0.00,22.00,1978.00,2955,20230907,-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,,374,N,N,0,N,00,N
20240812,091151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-35,5,-1.61,8560,4,0.05,2140,2140,2140,2825,1525,2175,2140.00,0.01,0,0,2221,2197,2156,2132,2091,2210,2145,5,650,100,1520,5,1,5060000,108,97.27,1.08,12,0.00,22.00,1978.00,2955,20230907,-27.58,1968,20230925,8.74,2270,-5.73,20240425,1997,7.16,20240102,2955,-27.58,20230907,1968,8.74,20230925,0.00,N,455310,100,5 억,,374,N,N,0,N,00,N
20240809,161142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,10,2,0.46,16538050,7640,266.39,2140,2180,2115,2810,1520,2165,2164.67,0.01,0,-5,2195,2180,2160,2145,2125,2187,2152,5,645,100,1510,5,1,5060000,110,98.86,1.10,12,0.15,22.00,1978.00,2955,20230907,-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,,379,N,N,0,N,00,N
20240809,151213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,10,2,0.46,16538050,7640,266.39,2140,2180,2115,2810,1520,2165,2164.67,0.01,0,-5,2195,2180,2160,2145,2125,2187,2152,5,645,100,1510,5,1,5060000,110,98.86,1.10,12,0.15,22.00,1978.00,2955,20230907,-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,,379,N,N,0,N,00,N
20240809,141221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,10,2,0.46,16538050,7640,266.39,2140,2180,2115,2810,1520,2165,2164.67,0.01,0,-5,2195,2180,2160,2145,2125,2187,2152,5,645,100,1510,5,1,5060000,110,98.86,1.10,12,0.15,22.00,1978.00,2955,20230907,-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,,379,N,N,0,N,00,N
20240809,131207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,5,2,0.23,11104215,5140,179.22,2140,2180,2115,2810,1520,2165,2160.35,0.01,0,-5,2195,2180,2160,2145,2125,2187,2152,5,645,100,1510,5,1,5060000,110,98.64,1.10,12,0.10,22.00,1978.00,2955,20230907,-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,,379,N,N,0,N,00,N
20240809,121206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,5,2,0.23,4567570,2109,73.54,2140,2180,2140,2810,1520,2165,2165.75,0.01,0,-5,2195,2180,2160,2145,2125,2187,2152,5,645,100,1510,5,1,5060000,110,98.64,1.10,12,0.04,22.00,1978.00,2955,20230907,-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,,379,N,N,0,N,00,N
20240809,111200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,5,2,0.23,3916570,1809,63.08,2140,2180,2140,2810,1520,2165,2165.05,0.01,0,-5,2195,2180,2160,2145,2125,2187,2152,5,645,100,1510,5,1,5060000,110,98.64,1.10,12,0.04,22.00,1978.00,2955,20230907,-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,,379,N,N,0,N,00,N
20240809,101204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,5,2,0.23,21710,10,0.35,2140,2180,2140,2810,1520,2165,2171.00,0.01,0,-2,2195,2180,2160,2145,2125,2187,2152,5,645,100,1510,5,1,5060000,110,98.64,1.10,12,0.00,22.00,1978.00,2955,20230907,-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,,379,N,N,0,N,00,N
20240809,091205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,15,2,0.69,13035,6,0.21,2140,2180,2140,2810,1520,2165,2172.50,0.01,0,-1,2195,2180,2160,2145,2125,2187,2152,5,645,100,1510,5,1,5060000,110,99.09,1.10,12,0.00,22.00,1978.00,2955,20230907,-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,,379,N,N,0,N,00,N
20240808,161141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,6222715,2868,42.00,2150,2175,2140,2805,1515,2160,2169.71,0.01,0,-32,2183,2171,2148,2136,2113,2177,2142,5,645,100,1510,5,1,5060000,110,98.41,1.09,12,0.06,22.00,1978.00,2955,20230907,-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,,411,N,N,0,N,00,N
20240808,151158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,6222715,2868,42.00,2150,2175,2140,2805,1515,2160,2169.71,0.01,0,-32,2183,2171,2148,2136,2113,2177,2142,5,645,100,1510,5,1,5060000,110,98.41,1.09,12,0.06,22.00,1978.00,2955,20230907,-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,,411,N,N,0,N,00,N
20240808,141157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,15,2,0.69,6205410,2860,41.89,2150,2175,2140,2805,1515,2160,2169.72,0.01,0,-33,2183,2171,2148,2136,2113,2177,2142,5,645,100,1510,5,1,5060000,110,98.86,1.10,12,0.06,22.00,1978.00,2955,20230907,-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,,411,N,N,0,N,00,N
20240808,131156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,15,2,0.69,6205410,2860,41.89,2150,2175,2140,2805,1515,2160,2169.72,0.01,0,-33,2183,2171,2148,2136,2113,2177,2142,5,645,100,1510,5,1,5060000,110,98.86,1.10,12,0.06,22.00,1978.00,2955,20230907,-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,,411,N,N,0,N,00,N
20240808,121158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,15,2,0.69,6205410,2860,41.89,2150,2175,2140,2805,1515,2160,2169.72,0.01,0,-33,2183,2171,2148,2136,2113,2177,2142,5,645,100,1510,5,1,5060000,110,98.86,1.10,12,0.06,22.00,1978.00,2955,20230907,-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,,411,N,N,0,N,00,N
20240808,111157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,15,2,0.69,6183660,2850,41.74,2150,2175,2140,2805,1515,2160,2169.71,0.01,0,-33,2183,2171,2148,2136,2113,2177,2142,5,645,100,1510,5,1,5060000,110,98.86,1.10,12,0.06,22.00,1978.00,2955,20230907,-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,,411,N,N,0,N,00,N
20240808,101151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-20,5,-0.93,59960,28,0.41,2150,2150,2140,2805,1515,2160,2141.43,0.01,0,-28,2183,2171,2148,2136,2113,2177,2142,5,645,100,1510,5,1,5060000,108,97.27,1.08,12,0.00,22.00,1978.00,2955,20230907,-27.58,1968,20230925,8.74,2270,-5.73,20240425,1997,7.16,20240102,2955,-27.58,20230907,1968,8.74,20230925,0.00,N,455310,100,5 억,,411,N,N,0,N,00,N
20240808,091144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,0,0,0.00,0,0,0,2805,1515,2160,0.00,0.01,0,0,2183,2171,2148,2136,2113,2177,2142,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.00,22.00,1978.00,2955,20230907,-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,,411,N,N,0,N,00,N
20240807,161129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,15,2,0.70,14673045,6828,27.62,2145,2160,2125,2785,1505,2145,2148.95,0.01,0,-30,2198,2171,2143,2116,2088,2157,2102,5,640,100,1500,5,1,5060000,109,98.18,1.09,12,0.13,22.00,1978.00,2955,20230907,-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,,441,N,N,0,N,00,N
20240807,151145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,15,2,0.70,14657955,6821,27.59,2145,2160,2125,2785,1505,2145,2148.95,0.01,0,-28,2198,2171,2143,2116,2088,2157,2102,5,640,100,1500,5,1,5060000,109,98.18,1.09,12,0.13,22.00,1978.00,2955,20230907,-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,,441,N,N,0,N,00,N
20240807,141149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,14513450,6754,27.32,2145,2160,2125,2785,1505,2145,2148.87,0.01,0,-31,2198,2171,2143,2116,2088,2157,2102,5,640,100,1500,5,1,5060000,109,97.50,1.08,12,0.13,22.00,1978.00,2955,20230907,-27.41,1968,20230925,8.99,2270,-5.51,20240425,1997,7.41,20240102,2955,-27.41,20230907,1968,8.99,20230925,0.00,N,455310,100,5 억,,441,N,N,0,N,00,N
20240807,131142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,15,2,0.70,9794450,4554,18.42,2145,2160,2125,2785,1505,2145,2150.74,0.01,0,-31,2198,2171,2143,2116,2088,2157,2102,5,640,100,1500,5,1,5060000,109,98.18,1.09,12,0.09,22.00,1978.00,2955,20230907,-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,,441,N,N,0,N,00,N
20240807,121146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,15,2,0.70,9513390,4423,17.89,2145,2160,2125,2785,1505,2145,2150.89,0.01,0,-30,2198,2171,2143,2116,2088,2157,2102,5,640,100,1500,5,1,5060000,109,98.18,1.09,12,0.09,22.00,1978.00,2955,20230907,-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,,441,N,N,0,N,00,N
20240807,111143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,7801655,3625,14.66,2145,2160,2125,2785,1505,2145,2152.18,0.01,0,-29,2198,2171,2143,2116,2088,2157,2102,5,640,100,1500,5,1,5060000,109,97.73,1.09,12,0.07,22.00,1978.00,2955,20230907,-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,,441,N,N,0,N,00,N
20240807,101136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,75090,35,0.14,2145,2150,2125,2785,1505,2145,2145.43,0.01,0,-20,2198,2171,2143,2116,2088,2157,2102,5,640,100,1500,5,1,5060000,109,97.50,1.08,12,0.00,22.00,1978.00,2955,20230907,-27.41,1968,20230925,8.99,2270,-5.51,20240425,1997,7.41,20240102,2955,-27.41,20230907,1968,8.99,20230925,0.00,N,455310,100,5 억,,441,N,N,0,N,00,N
20240807,091222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,0,0,0.00,0,0,0,2785,1505,2145,0.00,0.01,0,0,2198,2171,2143,2116,2088,2157,2102,5,640,100,1500,5,1,5060000,109,97.50,1.08,12,0.00,22.00,1978.00,2955,20230907,-27.41,1968,20230925,8.99,2270,-5.51,20240425,1997,7.41,20240102,2955,-27.41,20230907,1968,8.99,20230925,0.00,N,455310,100,5 억,,441,N,N,0,N,00,N
20240806,161121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,10,2,0.47,52800120,24720,107.49,2170,2170,2115,2775,1495,2135,2135.93,0.01,0,74,2225,2180,2145,2100,2065,2162,2082,5,640,100,1490,5,1,5060000,109,97.50,1.08,12,0.49,22.00,1978.00,2955,20230907,-27.41,1968,20230925,8.99,2270,-5.51,20240425,1997,7.41,20240102,2955,-27.41,20230907,1968,8.99,20230925,0.00,N,455310,100,5 억,,367,N,N,0,N,00,N
20240806,151140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,10,2,0.47,52575395,24615,107.04,2170,2170,2115,2775,1495,2135,2135.91,0.01,0,74,2225,2180,2145,2100,2065,2162,2082,5,640,100,1490,5,1,5060000,109,97.50,1.08,12,0.49,22.00,1978.00,2955,20230907,-27.41,1968,20230925,8.99,2270,-5.51,20240425,1997,7.41,20240102,2955,-27.41,20230907,1968,8.99,20230925,0.00,N,455310,100,5 억,,367,N,N,0,N,00,N
20240806,141133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,46405025,21733,94.50,2170,2170,2115,2775,1495,2135,2135.23,0.01,0,75,2225,2180,2145,2100,2065,2162,2082,5,640,100,1490,5,1,5060000,108,97.27,1.08,12,0.43,22.00,1978.00,2955,20230907,-27.58,1968,20230925,8.74,2270,-5.73,20240425,1997,7.16,20240102,2955,-27.58,20230907,1968,8.74,20230925,0.00,N,455310,100,5 억,,367,N,N,0,N,00,N
20240806,131136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,40284530,18873,82.07,2170,2170,2115,2775,1495,2135,2134.51,0.01,0,76,2225,2180,2145,2100,2065,2162,2082,5,640,100,1490,5,1,5060000,108,97.27,1.08,12,0.37,22.00,1978.00,2955,20230907,-27.58,1968,20230925,8.74,2270,-5.73,20240425,1997,7.16,20240102,2955,-27.58,20230907,1968,8.74,20230925,0.00,N,455310,100,5 억,,367,N,N,0,N,00,N
20240806,121138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,32294610,15139,65.83,2170,2170,2115,2775,1495,2135,2133.21,0.01,0,78,2225,2180,2145,2100,2065,2162,2082,5,640,100,1490,5,1,5060000,108,97.05,1.08,12,0.30,22.00,1978.00,2955,20230907,-27.75,1968,20230925,8.49,2270,-5.95,20240425,1997,6.91,20240102,2955,-27.75,20230907,1968,8.49,20230925,0.00,N,455310,100,5 억,,367,N,N,0,N,00,N
20240806,111126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,25286680,11859,51.57,2170,2170,2115,2775,1495,2135,2132.28,0.01,0,78,2225,2180,2145,2100,2065,2162,2082,5,640,100,1490,5,1,5060000,108,97.05,1.08,12,0.23,22.00,1978.00,2955,20230907,-27.75,1968,20230925,8.49,2270,-5.95,20240425,1997,6.91,20240102,2955,-27.75,20230907,1968,8.49,20230925,0.00,N,455310,100,5 억,,367,N,N,0,N,00,N
20240806,101126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,7960485,3724,16.19,2170,2170,2120,2775,1495,2135,2137.62,0.01,0,0,2225,2180,2145,2100,2065,2162,2082,5,640,100,1490,5,1,5060000,108,96.82,1.08,12,0.07,22.00,1978.00,2955,20230907,-27.92,1968,20230925,8.23,2270,-6.17,20240425,1997,6.66,20240102,2955,-27.92,20230907,1968,8.23,20230925,0.00,N,455310,100,5 억,,367,N,N,0,N,00,N
20240806,091134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,35,2,1.64,10850,5,0.02,2170,2170,2170,2775,1495,2135,2170.00,0.01,0,0,2225,2180,2145,2100,2065,2162,2082,5,640,100,1490,5,1,5060000,110,98.64,1.10,12,0.00,22.00,1978.00,2955,20230907,-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,,367,N,N,0,N,00,N
20240805,161106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-55,5,-2.51,48934155,22997,727.52,2160,2190,2110,2845,1535,2190,2127.85,0.01,0,196,2216,2202,2181,2167,2146,2210,2175,5,655,100,1530,5,1,5060000,108,97.05,1.08,12,0.45,22.00,1978.00,2955,20230907,-27.75,1968,20230925,8.49,2270,-5.95,20240425,1997,6.91,20240102,2955,-27.75,20230907,1968,8.49,20230925,0.00,N,455310,100,5 억,,421,N,N,0,N,00,N
20240805,151126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-55,5,-2.51,48842350,22954,726.16,2160,2190,2110,2845,1535,2190,2127.84,0.01,0,183,2216,2202,2181,2167,2146,2210,2175,5,655,100,1530,5,1,5060000,108,97.05,1.08,12,0.45,22.00,1978.00,2955,20230907,-27.75,1968,20230925,8.49,2270,-5.95,20240425,1997,6.91,20240102,2955,-27.75,20230907,1968,8.49,20230925,0.00,N,455310,100,5 억,,421,N,N,0,N,00,N
20240805,141127,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-50,5,-2.28,48053645,22585,714.49,2160,2190,2110,2845,1535,2190,2127.68,0.01,0,95,2216,2202,2181,2167,2146,2210,2175,5,655,100,1530,5,1,5060000,108,97.27,1.08,12,0.45,22.00,1978.00,2955,20230907,-27.58,1968,20230925,8.74,2270,-5.73,20240425,1997,7.16,20240102,2955,-27.58,20230907,1968,8.74,20230925,0.00,N,455310,100,5 억,,421,N,N,0,N,00,N
20240805,131127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-65,5,-2.97,46507200,21856,691.43,2160,2190,2110,2845,1535,2190,2127.89,0.01,0,38,2216,2202,2181,2167,2146,2210,2175,5,655,100,1530,5,1,5060000,108,96.59,1.07,12,0.43,22.00,1978.00,2955,20230907,-28.09,1968,20230925,7.98,2270,-6.39,20240425,1997,6.41,20240102,2955,-28.09,20230907,1968,7.98,20230925,0.00,N,455310,100,5 억,,421,N,N,0,N,00,N
20240805,121121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-70,5,-3.20,45602855,21431,677.98,2160,2190,2110,2845,1535,2190,2127.89,0.01,0,-37,2216,2202,2181,2167,2146,2210,2175,5,655,100,1530,5,1,5060000,107,96.36,1.07,12,0.42,22.00,1978.00,2955,20230907,-28.26,1968,20230925,7.72,2270,-6.61,20240425,1997,6.16,20240102,2955,-28.26,20230907,1968,7.72,20230925,0.00,N,455310,100,5 억,,421,N,N,0,N,00,N
20240805,111119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-25,5,-1.14,36175335,16973,536.95,2160,2190,2115,2845,1535,2190,2131.35,0.01,0,207,2216,2202,2181,2167,2146,2210,2175,5,655,100,1530,5,1,5060000,110,98.41,1.09,12,0.34,22.00,1978.00,2955,20230907,-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
20240805,101115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-30,5,-1.37,18293260,8581,271.46,2160,2190,2125,2845,1535,2190,2131.83,0.01,0,142,2216,2202,2181,2167,2146,2210,2175,5,655,100,1530,5,1,5060000,109,98.18,1.09,12,0.17,22.00,1978.00,2955,20230907,-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,,421,N,N,0,N,00,N
20240805,091109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-50,5,-2.28,1554095,725,22.94,2160,2190,2135,2845,1535,2190,2143.58,0.01,0,0,2216,2202,2181,2167,2146,2210,2175,5,655,100,1530,5,1,5060000,108,97.27,1.08,12,0.01,22.00,1978.00,2955,20230907,-27.58,1968,20230925,8.74,2270,-5.73,20240425,1997,7.16,20240102,2955,-27.58,20230907,1968,8.74,20230925,0.00,N,455310,100,5 억,,421,N,N,0,N,00,N
20240802,161100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,6917050,3161,61.79,2185,2195,2160,2840,1530,2185,2188.25,0.01,0,0,2201,2192,2181,2172,2161,2197,2177,5,655,100,1520,5,1,5060000,111,99.55,1.11,12,0.06,22.00,1978.00,2955,20230907,-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,,421,N,N,0,N,00,N
20240802,151100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,6917050,3161,61.79,2185,2195,2160,2840,1530,2185,2188.25,0.01,0,0,2201,2192,2181,2172,2161,2197,2177,5,655,100,1520,5,1,5060000,111,99.55,1.11,12,0.06,22.00,1978.00,2955,20230907,-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,,421,N,N,0,N,00,N
20240802,141102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,10,2,0.46,6767860,3092,60.44,2185,2195,2185,2840,1530,2185,2188.83,0.01,0,0,2201,2192,2181,2172,2161,2197,2177,5,655,100,1520,5,1,5060000,111,99.77,1.11,12,0.06,22.00,1978.00,2955,20230907,-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,,421,N,N,0,N,00,N
20240802,131101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,10,2,0.46,6767860,3092,60.44,2185,2195,2185,2840,1530,2185,2188.83,0.01,0,0,2201,2192,2181,2172,2161,2197,2177,5,655,100,1520,5,1,5060000,111,99.77,1.11,12,0.06,22.00,1978.00,2955,20230907,-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,,421,N,N,0,N,00,N
20240802,121102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,10,2,0.46,6767860,3092,60.44,2185,2195,2185,2840,1530,2185,2188.83,0.01,0,0,2201,2192,2181,2172,2161,2197,2177,5,655,100,1520,5,1,5060000,111,99.77,1.11,12,0.06,22.00,1978.00,2955,20230907,-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,,421,N,N,0,N,00,N
20240802,111101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,10,2,0.46,6767860,3092,60.44,2185,2195,2185,2840,1530,2185,2188.83,0.01,0,0,2201,2192,2181,2172,2161,2197,2177,5,655,100,1520,5,1,5060000,111,99.77,1.11,12,0.06,22.00,1978.00,2955,20230907,-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,,421,N,N,0,N,00,N
20240802,101057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,856520,392,7.66,2185,2185,2185,2840,1530,2185,2185.00,0.01,0,0,2201,2192,2181,2172,2161,2197,2177,5,655,100,1520,5,1,5060000,111,99.32,1.10,12,0.01,22.00,1978.00,2955,20230907,-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,,421,N,N,0,N,00,N
20240802,091104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,0,0,0.00,0,0,0,2840,1530,2185,0.00,0.01,0,0,2201,2192,2181,2172,2161,2197,2177,5,655,100,1520,5,1,5060000,111,99.32,1.10,12,0.00,22.00,1978.00,2955,20230907,-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,,421,N,N,0,N,00,N
20240801,161056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,15,2,0.69,11143905,5116,262.76,2175,2190,2170,2820,1520,2170,2178.25,0.01,0,-11,2193,2181,2173,2161,2153,2177,2157,5,650,100,1510,5,1,5060000,111,99.32,1.10,12,0.10,22.00,1978.00,2955,20230907,-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,,432,N,N,0,N,00,N
20240801,151123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,11141720,5115,262.71,2175,2190,2170,2820,1520,2170,2178.24,0.01,0,-11,2193,2181,2173,2161,2153,2177,2157,5,650,100,1510,5,1,5060000,110,98.64,1.10,12,0.10,22.00,1978.00,2955,20230907,-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
20240801,141111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,20,2,0.92,4180490,1914,98.31,2175,2190,2170,2820,1520,2170,2184.16,0.01,0,-11,2193,2181,2173,2161,2153,2177,2157,5,650,100,1510,5,1,5060000,111,99.55,1.11,12,0.04,22.00,1978.00,2955,20230907,-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
20240801,131101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,15,2,0.69,4114915,1884,96.76,2175,2190,2170,2820,1520,2170,2184.14,0.01,0,-11,2193,2181,2173,2161,2153,2177,2157,5,650,100,1510,5,1,5060000,111,99.32,1.10,12,0.04,22.00,1978.00,2955,20230907,-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,,432,N,N,0,N,00,N
20240801,121106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,15,2,0.69,3918265,1794,92.14,2175,2190,2170,2820,1520,2170,2184.09,0.01,0,-11,2193,2181,2173,2161,2153,2177,2157,5,650,100,1510,5,1,5060000,111,99.32,1.10,12,0.04,22.00,1978.00,2955,20230907,-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,,432,N,N,0,N,00,N
20240801,111105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,15,2,0.69,3671355,1681,86.34,2175,2185,2170,2820,1520,2170,2184.03,0.01,0,-11,2193,2181,2173,2161,2153,2177,2157,5,650,100,1510,5,1,5060000,111,99.32,1.10,12,0.03,22.00,1978.00,2955,20230907,-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,,432,N,N,0,N,00,N
20240801,101059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,5,2,0.23,10875,5,0.26,2175,2175,2175,2820,1520,2170,2175.00,0.01,0,0,2193,2181,2173,2161,2153,2177,2157,5,650,100,1510,5,1,5060000,110,98.86,1.10,12,0.00,22.00,1978.00,2955,20230907,-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
20240801,091050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,5,2,0.23,2175,1,0.05,2175,2175,2175,2820,1520,2170,2175.00,0.01,0,0,2193,2181,2173,2161,2153,2177,2157,5,650,100,1510,5,1,5060000,110,98.86,1.10,12,0.00,22.00,1978.00,2955,20230907,-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